3490 (株)アズ企画設計 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,128 | 1,205 | 1,127 | 1,205 | 12,600 | 1,205 |
| 2018-12-27 | 1,157 | 1,202 | 1,153 | 1,191 | 3,900 | 1,191 |
| 2018-12-26 | 1,142 | 1,175 | 1,120 | 1,127 | 10,500 | 1,127 |
| 2018-12-25 | 1,202 | 1,202 | 1,137 | 1,138 | 18,600 | 1,138 |
| 2018-12-21 | 1,264 | 1,299 | 1,171 | 1,172 | 22,600 | 1,172 |
| 2018-12-20 | 1,430 | 1,450 | 1,231 | 1,264 | 9,000 | 1,264 |
| 2018-12-19 | 1,426 | 1,470 | 1,406 | 1,410 | 3,100 | 1,410 |
| 2018-12-18 | 1,500 | 1,500 | 1,396 | 1,396 | 21,400 | 1,396 |
| 2018-12-17 | 1,620 | 1,620 | 1,522 | 1,524 | 6,700 | 1,524 |
| 2018-12-14 | 1,620 | 1,625 | 1,610 | 1,625 | 1,100 | 1,625 |
| 2018-12-13 | 1,590 | 1,611 | 1,580 | 1,598 | 2,600 | 1,598 |
| 2018-12-12 | 1,572 | 1,600 | 1,557 | 1,600 | 4,000 | 1,600 |
| 2018-12-11 | 1,673 | 1,673 | 1,611 | 1,611 | 18,200 | 1,611 |
| 2018-12-10 | 1,733 | 1,733 | 1,681 | 1,681 | 2,700 | 1,681 |
| 2018-12-07 | 1,751 | 1,760 | 1,727 | 1,749 | 1,000 | 1,749 |
| 2018-12-06 | 1,751 | 1,785 | 1,711 | 1,711 | 2,100 | 1,711 |
| 2018-12-05 | 1,792 | 1,792 | 1,785 | 1,786 | 800 | 1,786 |
| 2018-12-04 | 1,810 | 1,816 | 1,781 | 1,785 | 15,700 | 1,785 |
| 2018-12-03 | 1,830 | 1,834 | 1,829 | 1,834 | 400 | 1,834 |
| 2018-11-30 | 1,794 | 1,805 | 1,759 | 1,805 | 2,800 | 1,805 |
| 2018-11-29 | 1,776 | 1,793 | 1,773 | 1,773 | 1,800 | 1,773 |
| 2018-11-28 | 1,733 | 1,772 | 1,713 | 1,772 | 3,500 | 1,772 |
| 2018-11-27 | 1,699 | 1,765 | 1,699 | 1,765 | 3,300 | 1,765 |
| 2018-11-26 | 1,685 | 1,733 | 1,685 | 1,688 | 1,600 | 1,688 |
| 2018-11-22 | 1,670 | 1,679 | 1,665 | 1,679 | 400 | 1,679 |
| 2018-11-21 | 1,651 | 1,690 | 1,640 | 1,674 | 5,200 | 1,674 |
| 2018-11-20 | 1,667 | 1,680 | 1,656 | 1,677 | 1,400 | 1,677 |
| 2018-11-19 | 1,705 | 1,717 | 1,666 | 1,695 | 3,100 | 1,695 |
| 2018-11-16 | 1,770 | 1,782 | 1,699 | 1,699 | 12,100 | 1,699 |
| 2018-11-15 | 1,779 | 1,779 | 1,774 | 1,774 | 1,300 | 1,774 |
| 2018-11-14 | 1,805 | 1,840 | 1,799 | 1,799 | 2,700 | 1,799 |
| 2018-11-13 | 1,799 | 1,824 | 1,762 | 1,799 | 5,100 | 1,799 |
| 2018-11-12 | 1,900 | 1,900 | 1,798 | 1,879 | 7,400 | 1,879 |
| 2018-11-09 | 1,969 | 1,975 | 1,938 | 1,938 | 1,800 | 1,938 |
| 2018-11-08 | 1,856 | 1,969 | 1,855 | 1,969 | 6,100 | 1,969 |
| 2018-11-07 | 1,859 | 1,899 | 1,852 | 1,855 | 2,900 | 1,855 |
| 2018-11-06 | 1,841 | 1,858 | 1,820 | 1,858 | 3,100 | 1,858 |
| 2018-11-05 | 1,871 | 1,887 | 1,840 | 1,841 | 3,300 | 1,841 |
| 2018-11-02 | 1,876 | 1,893 | 1,852 | 1,888 | 2,800 | 1,888 |
| 2018-11-01 | 1,755 | 1,844 | 1,750 | 1,839 | 3,500 | 1,839 |
| 2018-10-31 | 1,798 | 1,820 | 1,740 | 1,758 | 9,300 | 1,758 |
| 2018-10-30 | 1,758 | 1,833 | 1,721 | 1,758 | 12,900 | 1,758 |
| 2018-10-29 | 1,966 | 1,995 | 1,837 | 1,838 | 8,500 | 1,838 |
| 2018-10-26 | 2,075 | 2,088 | 2,003 | 2,003 | 1,500 | 2,003 |
| 2018-10-25 | 2,084 | 2,130 | 2,081 | 2,081 | 8,100 | 2,081 |
| 2018-10-24 | 2,225 | 2,264 | 2,140 | 2,184 | 3,100 | 2,184 |
| 2018-10-23 | 2,290 | 2,309 | 2,257 | 2,257 | 4,900 | 2,257 |
| 2018-10-22 | 2,225 | 2,289 | 2,203 | 2,260 | 4,600 | 2,260 |
| 2018-10-19 | 2,173 | 2,194 | 2,100 | 2,189 | 5,800 | 2,189 |
| 2018-10-18 | 2,245 | 2,245 | 2,155 | 2,173 | 8,200 | 2,173 |
| 2018-10-17 | 2,279 | 2,280 | 2,188 | 2,240 | 18,000 | 2,240 |
| 2018-10-16 | 1,935 | 2,296 | 1,935 | 2,277 | 19,200 | 2,277 |
| 2018-10-15 | 1,952 | 1,989 | 1,952 | 1,966 | 1,900 | 1,966 |
| 2018-10-12 | 1,910 | 1,989 | 1,910 | 1,962 | 5,800 | 1,962 |
| 2018-10-11 | 1,894 | 1,980 | 1,843 | 1,975 | 19,500 | 1,975 |
| 2018-10-10 | 2,077 | 2,127 | 2,050 | 2,124 | 7,400 | 2,124 |
| 2018-10-09 | 2,137 | 2,137 | 2,050 | 2,077 | 5,700 | 2,077 |
| 2018-10-05 | 2,328 | 2,328 | 2,160 | 2,187 | 13,900 | 2,187 |
| 2018-10-04 | 2,350 | 2,350 | 2,250 | 2,292 | 18,400 | 2,292 |
| 2018-10-03 | 2,184 | 2,319 | 2,156 | 2,318 | 17,900 | 2,318 |
| 2018-10-02 | 2,144 | 2,144 | 2,101 | 2,134 | 6,100 | 2,134 |
| 2018-10-01 | 2,066 | 2,188 | 2,066 | 2,130 | 12,000 | 2,130 |
| 2018-09-28 | 2,042 | 2,077 | 2,042 | 2,057 | 3,100 | 2,057 |
| 2018-09-27 | 2,079 | 2,080 | 2,030 | 2,037 | 8,200 | 2,037 |
| 2018-09-26 | 2,025 | 2,093 | 2,024 | 2,070 | 8,300 | 2,070 |
| 2018-09-25 | 2,016 | 2,050 | 2,016 | 2,022 | 3,600 | 2,022 |
| 2018-09-21 | 2,038 | 2,038 | 2,012 | 2,015 | 3,000 | 2,015 |
| 2018-09-20 | 2,068 | 2,068 | 2,011 | 2,019 | 7,500 | 2,019 |
| 2018-09-19 | 2,086 | 2,132 | 2,068 | 2,068 | 10,600 | 2,068 |
| 2018-09-18 | 1,983 | 2,071 | 1,983 | 2,064 | 12,200 | 2,064 |
| 2018-09-14 | 1,963 | 1,963 | 1,916 | 1,963 | 3,600 | 1,963 |
| 2018-09-13 | 1,907 | 1,963 | 1,837 | 1,910 | 14,600 | 1,910 |
| 2018-09-12 | 1,924 | 1,924 | 1,893 | 1,898 | 6,900 | 1,898 |
| 2018-09-11 | 1,949 | 1,964 | 1,900 | 1,924 | 4,300 | 1,924 |
| 2018-09-10 | 1,873 | 1,932 | 1,870 | 1,932 | 4,400 | 1,932 |
| 2018-09-07 | 1,921 | 1,921 | 1,861 | 1,880 | 5,600 | 1,880 |
| 2018-09-06 | 1,916 | 1,938 | 1,886 | 1,889 | 5,800 | 1,889 |
| 2018-09-05 | 1,950 | 2,001 | 1,916 | 1,925 | 7,000 | 1,925 |
| 2018-09-04 | 1,934 | 1,962 | 1,920 | 1,931 | 3,300 | 1,931 |
| 2018-09-03 | 2,060 | 2,060 | 1,858 | 1,942 | 19,500 | 1,942 |
| 2018-08-31 | 2,051 | 2,095 | 2,050 | 2,056 | 7,700 | 2,056 |
| 2018-08-30 | 2,090 | 2,128 | 2,074 | 2,081 | 8,400 | 2,081 |
| 2018-08-29 | 2,059 | 2,116 | 2,059 | 2,078 | 3,700 | 2,078 |
| 2018-08-28 | 2,077 | 2,144 | 2,061 | 2,084 | 11,700 | 2,084 |
| 2018-08-27 | 2,037 | 2,096 | 2,030 | 2,072 | 16,100 | 2,072 |
| 2018-08-24 | 2,044 | 2,054 | 2,009 | 2,011 | 9,900 | 2,011 |
| 2018-08-23 | 1,961 | 2,038 | 1,950 | 2,017 | 11,700 | 2,017 |
| 2018-08-22 | 1,881 | 1,948 | 1,879 | 1,921 | 8,300 | 1,921 |
| 2018-08-21 | 1,927 | 1,945 | 1,851 | 1,880 | 10,800 | 1,880 |
| 2018-08-20 | 1,936 | 2,008 | 1,927 | 1,927 | 8,100 | 1,927 |
| 2018-08-17 | 1,905 | 1,939 | 1,870 | 1,936 | 6,200 | 1,936 |
| 2018-08-16 | 1,911 | 1,940 | 1,870 | 1,905 | 4,100 | 1,905 |
| 2018-08-15 | 1,995 | 2,030 | 1,917 | 1,926 | 10,000 | 1,926 |
| 2018-08-14 | 2,000 | 2,016 | 1,977 | 2,000 | 5,200 | 2,000 |
| 2018-08-13 | 2,002 | 2,084 | 1,972 | 1,972 | 19,100 | 1,972 |
| 2018-08-10 | 2,153 | 2,153 | 1,980 | 1,999 | 28,700 | 1,999 |
| 2018-08-09 | 2,217 | 2,217 | 2,163 | 2,173 | 5,500 | 2,173 |
| 2018-08-08 | 2,313 | 2,315 | 2,192 | 2,193 | 13,100 | 2,193 |
| 2018-08-07 | 2,306 | 2,355 | 2,285 | 2,306 | 4,800 | 2,306 |
| 2018-08-06 | 2,350 | 2,384 | 2,306 | 2,306 | 11,200 | 2,306 |
| 2018-08-03 | 2,430 | 2,430 | 2,397 | 2,398 | 7,300 | 2,398 |
| 2018-08-02 | 2,468 | 2,500 | 2,440 | 2,456 | 5,400 | 2,456 |
| 2018-08-01 | 2,613 | 2,613 | 2,501 | 2,501 | 14,000 | 2,501 |
| 2018-07-31 | 2,586 | 2,638 | 2,556 | 2,616 | 9,100 | 2,616 |
| 2018-07-30 | 2,668 | 2,681 | 2,627 | 2,636 | 4,900 | 2,636 |
| 2018-07-27 | 2,815 | 2,816 | 2,610 | 2,662 | 26,900 | 2,662 |
| 2018-07-26 | 2,830 | 2,874 | 2,810 | 2,813 | 5,100 | 2,813 |
| 2018-07-25 | 2,819 | 2,836 | 2,818 | 2,822 | 2,800 | 2,822 |
| 2018-07-24 | 2,830 | 2,849 | 2,816 | 2,816 | 4,200 | 2,816 |
| 2018-07-23 | 2,863 | 2,870 | 2,805 | 2,826 | 6,500 | 2,826 |
| 2018-07-20 | 2,816 | 2,901 | 2,816 | 2,897 | 8,500 | 2,897 |
| 2018-07-19 | 2,824 | 2,850 | 2,806 | 2,810 | 7,200 | 2,810 |
| 2018-07-18 | 2,851 | 2,851 | 2,800 | 2,824 | 5,900 | 2,824 |
| 2018-07-17 | 2,806 | 2,858 | 2,800 | 2,817 | 4,300 | 2,817 |
| 2018-07-13 | 2,890 | 2,890 | 2,804 | 2,804 | 6,700 | 2,804 |
| 2018-07-12 | 2,820 | 2,899 | 2,770 | 2,890 | 14,800 | 2,890 |
| 2018-07-11 | 3,040 | 3,040 | 2,811 | 2,820 | 41,500 | 2,820 |
| 2018-07-10 | 3,190 | 3,670 | 3,160 | 3,320 | 29,500 | 3,320 |
| 2018-07-09 | 2,898 | 3,170 | 2,856 | 3,170 | 14,700 | 3,170 |
| 2018-07-06 | 2,811 | 2,863 | 2,782 | 2,799 | 5,700 | 2,799 |
| 2018-07-05 | 2,950 | 2,950 | 2,730 | 2,761 | 11,400 | 2,761 |
| 2018-07-04 | 3,085 | 3,085 | 2,900 | 2,950 | 14,100 | 2,950 |
| 2018-07-03 | 3,160 | 3,170 | 3,110 | 3,120 | 5,400 | 3,120 |
| 2018-07-02 | 3,240 | 3,250 | 3,160 | 3,160 | 4,100 | 3,160 |
| 2018-06-29 | 3,165 | 3,255 | 3,125 | 3,240 | 7,400 | 3,240 |
| 2018-06-28 | 3,300 | 3,300 | 3,190 | 3,190 | 4,000 | 3,190 |
| 2018-06-27 | 3,300 | 3,350 | 3,225 | 3,300 | 2,800 | 3,300 |
| 2018-06-26 | 3,170 | 3,360 | 3,115 | 3,300 | 7,700 | 3,300 |
| 2018-06-25 | 3,440 | 3,525 | 3,285 | 3,285 | 11,800 | 3,285 |
| 2018-06-22 | 3,410 | 3,440 | 3,335 | 3,425 | 5,000 | 3,425 |
| 2018-06-21 | 3,360 | 3,540 | 3,345 | 3,385 | 11,900 | 3,385 |
| 2018-06-20 | 3,445 | 3,445 | 3,240 | 3,345 | 25,700 | 3,345 |
| 2018-06-19 | 3,740 | 3,750 | 3,500 | 3,500 | 22,700 | 3,500 |
| 2018-06-18 | 3,970 | 3,970 | 3,785 | 3,785 | 6,200 | 3,785 |
| 2018-06-15 | 4,045 | 4,045 | 3,905 | 3,950 | 6,200 | 3,950 |
| 2018-06-14 | 4,060 | 4,200 | 4,020 | 4,055 | 7,200 | 4,055 |
| 2018-06-13 | 4,050 | 4,145 | 3,940 | 4,060 | 9,800 | 4,060 |
| 2018-06-12 | 3,775 | 4,295 | 3,775 | 4,120 | 18,200 | 4,120 |
| 2018-06-11 | 3,830 | 3,830 | 3,720 | 3,800 | 3,200 | 3,800 |
| 2018-06-08 | 3,850 | 3,890 | 3,820 | 3,835 | 4,500 | 3,835 |
| 2018-06-07 | 3,670 | 3,830 | 3,640 | 3,790 | 9,600 | 3,790 |
| 2018-06-06 | 3,755 | 3,790 | 3,605 | 3,625 | 12,700 | 3,625 |
| 2018-06-05 | 3,880 | 3,950 | 3,760 | 3,825 | 8,600 | 3,825 |
| 2018-06-04 | 3,965 | 3,970 | 3,860 | 3,925 | 6,000 | 3,925 |
| 2018-06-01 | 3,950 | 4,085 | 3,930 | 4,030 | 5,500 | 4,030 |
| 2018-05-31 | 4,065 | 4,130 | 3,910 | 4,000 | 6,500 | 4,000 |
| 2018-05-30 | 3,990 | 4,185 | 3,905 | 3,925 | 15,500 | 3,925 |
| 2018-05-29 | 3,950 | 4,300 | 3,755 | 4,130 | 24,100 | 4,130 |
| 2018-05-28 | 4,135 | 4,135 | 3,850 | 3,980 | 49,200 | 3,980 |
| 2018-05-25 | 4,230 | 4,770 | 4,115 | 4,205 | 64,600 | 4,205 |
| 2018-05-24 | 4,090 | 4,230 | 4,045 | 4,230 | 32,600 | 4,230 |
| 2018-05-23 | 3,940 | 4,070 | 3,875 | 4,070 | 55,000 | 4,070 |
| 2018-05-22 | 3,720 | 3,910 | 3,700 | 3,865 | 46,600 | 3,865 |
| 2018-05-21 | 3,590 | 3,765 | 3,520 | 3,690 | 46,600 | 3,690 |
| 2018-05-18 | 3,300 | 3,465 | 3,300 | 3,465 | 15,400 | 3,465 |
| 2018-05-17 | 3,200 | 3,335 | 3,190 | 3,300 | 13,600 | 3,300 |
| 2018-05-16 | 3,210 | 3,255 | 3,185 | 3,185 | 11,800 | 3,185 |
| 2018-05-15 | 3,285 | 3,290 | 3,190 | 3,260 | 13,900 | 3,260 |
| 2018-05-14 | 3,305 | 3,370 | 3,260 | 3,355 | 8,400 | 3,355 |
| 2018-05-11 | 3,110 | 3,350 | 3,100 | 3,305 | 18,400 | 3,305 |
| 2018-05-10 | 3,225 | 3,240 | 3,130 | 3,130 | 10,700 | 3,130 |
| 2018-05-09 | 3,260 | 3,290 | 3,235 | 3,235 | 8,200 | 3,235 |
| 2018-05-08 | 3,480 | 3,480 | 3,300 | 3,300 | 11,100 | 3,300 |
| 2018-05-07 | 3,295 | 3,465 | 3,270 | 3,460 | 28,700 | 3,460 |
| 2018-05-02 | 3,135 | 3,230 | 3,100 | 3,225 | 5,900 | 3,225 |
| 2018-05-01 | 3,155 | 3,160 | 3,080 | 3,135 | 13,100 | 3,135 |
| 2018-04-27 | 3,205 | 3,210 | 3,130 | 3,170 | 7,600 | 3,170 |
| 2018-04-26 | 3,235 | 3,250 | 3,175 | 3,195 | 6,900 | 3,195 |
| 2018-04-25 | 3,185 | 3,270 | 3,160 | 3,205 | 9,300 | 3,205 |
| 2018-04-24 | 3,365 | 3,450 | 3,270 | 3,275 | 16,700 | 3,275 |
| 2018-04-23 | 3,605 | 3,690 | 3,350 | 3,400 | 28,800 | 3,400 |
| 2018-04-20 | 3,640 | 3,720 | 3,535 | 3,625 | 36,600 | 3,625 |
| 2018-04-19 | 3,620 | 3,745 | 3,450 | 3,515 | 33,700 | 3,515 |
| 2018-04-18 | 3,340 | 3,890 | 3,340 | 3,590 | 90,000 | 3,590 |
| 2018-04-17 | 3,390 | 3,400 | 3,110 | 3,305 | 33,200 | 3,305 |
| 2018-04-16 | 3,830 | 3,850 | 3,410 | 3,410 | 87,800 | 3,410 |
| 2018-04-13 | 3,950 | 4,150 | 3,950 | 4,110 | 18,100 | 4,110 |
| 2018-04-12 | 4,025 | 4,045 | 3,900 | 3,940 | 20,400 | 3,940 |
| 2018-04-11 | 4,200 | 4,210 | 3,995 | 4,010 | 29,500 | 4,010 |
| 2018-04-10 | 4,180 | 4,250 | 4,100 | 4,200 | 28,300 | 4,200 |
| 2018-04-09 | 4,380 | 4,390 | 4,030 | 4,130 | 65,800 | 4,130 |
| 2018-04-06 | 4,375 | 4,465 | 4,300 | 4,375 | 37,800 | 4,375 |
| 2018-04-05 | 4,330 | 4,500 | 4,270 | 4,365 | 52,400 | 4,365 |
| 2018-04-04 | 4,560 | 4,620 | 4,230 | 4,265 | 80,000 | 4,265 |
| 2018-04-03 | 4,365 | 4,580 | 4,285 | 4,420 | 100,900 | 4,420 |
| 2018-03-30 | 5,220 | 5,370 | 4,750 | 4,850 | 769,300 | 4,850 |
| 2018-03-29 | 4,705 | 5,410 | 4,500 | 4,670 | 694,600 | 4,670 |
分割・併合履歴 ： なし
