3490 (株)アズ企画設計の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,339	2,343	2,310	2,341	4,700	2,341
2023-12-28	2,339	2,341	2,318	2,330	3,300	2,330
2023-12-27	2,322	2,338	2,310	2,333	3,700	2,333
2023-12-26	2,302	2,320	2,292	2,316	3,900	2,316
2023-12-25	2,249	2,300	2,248	2,300	6,300	2,300
2023-12-22	2,249	2,249	2,228	2,248	2,300	2,248
2023-12-21	2,249	2,249	2,207	2,238	4,000	2,238
2023-12-20	2,251	2,260	2,233	2,240	2,300	2,240
2023-12-19	2,220	2,254	2,202	2,254	2,900	2,254
2023-12-18	2,179	2,233	2,179	2,210	3,700	2,210
2023-12-15	2,140	2,179	2,140	2,179	3,400	2,179
2023-12-14	2,147	2,147	2,109	2,136	3,500	2,136
2023-12-13	2,135	2,135	2,103	2,135	3,000	2,135
2023-12-12	2,130	2,168	2,130	2,135	3,100	2,135
2023-12-11	2,120	2,140	2,120	2,140	900	2,140
2023-12-08	2,172	2,191	2,120	2,120	5,400	2,120
2023-12-07	2,212	2,212	2,148	2,172	4,100	2,172
2023-12-06	2,171	2,200	2,171	2,181	4,200	2,181
2023-12-05	2,100	2,210	2,093	2,144	6,900	2,144
2023-12-04	2,117	2,117	2,075	2,092	3,100	2,092
2023-12-01	2,080	2,100	2,080	2,090	2,700	2,090
2023-11-30	2,084	2,107	2,075	2,076	2,800	2,076
2023-11-29	2,120	2,120	2,073	2,084	5,700	2,084
2023-11-28	2,110	2,110	2,062	2,087	4,300	2,087
2023-11-27	2,023	2,077	2,023	2,075	6,200	2,075
2023-11-24	2,011	2,023	2,010	2,023	5,900	2,023
2023-11-22	2,011	2,019	1,996	2,014	4,000	2,014
2023-11-21	2,021	2,021	2,009	2,011	2,200	2,011
2023-11-20	2,023	2,027	2,011	2,021	5,000	2,021
2023-11-17	2,002	2,021	1,999	2,021	6,500	2,021
2023-11-16	2,027	2,027	2,006	2,015	3,800	2,015
2023-11-15	2,057	2,070	2,014	2,027	10,400	2,027
2023-11-14	2,036	2,057	2,036	2,057	800	2,057
2023-11-13	2,039	2,067	2,028	2,028	2,600	2,028
2023-11-10	2,032	2,050	2,000	2,050	4,000	2,050
2023-11-09	2,043	2,046	2,026	2,032	2,400	2,032
2023-11-08	2,120	2,133	2,000	2,043	7,600	2,043
2023-11-07	2,094	2,110	2,094	2,110	1,500	2,110
2023-11-06	2,078	2,108	2,077	2,102	4,000	2,102
2023-11-02	2,064	2,086	2,063	2,078	3,900	2,078
2023-11-01	2,032	2,063	2,032	2,063	1,300	2,063
2023-10-31	2,029	2,037	2,020	2,036	1,100	2,036
2023-10-30	2,034	2,034	2,025	2,025	400	2,025
2023-10-27	2,001	2,034	2,001	2,034	1,700	2,034
2023-10-26	2,005	2,028	2,001	2,001	3,100	2,001
2023-10-25	2,030	2,039	2,014	2,014	1,000	2,014
2023-10-24	2,035	2,035	2,023	2,030	1,000	2,030
2023-10-23	2,022	2,043	2,010	2,028	700	2,028
2023-10-20	2,004	2,024	1,983	2,022	8,900	2,022
2023-10-19	2,040	2,040	1,991	2,020	6,400	2,020
2023-10-18	2,040	2,041	2,032	2,040	1,700	2,040
2023-10-17	2,088	2,088	2,037	2,040	1,400	2,040
2023-10-16	2,093	2,093	2,049	2,049	4,500	2,049
2023-10-13	2,107	2,115	2,080	2,080	7,200	2,080
2023-10-12	2,102	2,138	2,102	2,115	2,800	2,115
2023-10-11	2,172	2,180	2,071	2,107	20,300	2,107
2023-10-10	2,069	2,170	2,061	2,164	8,500	2,164
2023-10-06	2,016	2,035	2,000	2,020	3,100	2,020
2023-10-05	1,987	2,040	1,963	2,016	9,400	2,016
2023-10-04	2,012	2,038	1,980	1,986	12,800	1,986
2023-10-03	2,122	2,126	2,052	2,069	7,600	2,069
2023-10-02	2,180	2,191	2,150	2,150	3,500	2,150
2023-09-29	2,212	2,212	2,173	2,182	6,100	2,182
2023-09-28	2,234	2,241	2,211	2,212	4,700	2,212
2023-09-27	2,274	2,276	2,241	2,241	6,200	2,241
2023-09-26	2,290	2,290	2,261	2,273	4,000	2,273
2023-09-25	2,364	2,364	2,280	2,285	4,700	2,285
2023-09-22	2,362	2,362	2,254	2,318	14,200	2,318
2023-09-21	2,372	2,373	2,361	2,365	700	2,365
2023-09-20	2,406	2,406	2,374	2,374	3,300	2,374
2023-09-19	2,380	2,390	2,372	2,390	2,500	2,390
2023-09-15	2,360	2,407	2,356	2,380	7,600	2,380
2023-09-14	2,341	2,376	2,341	2,360	5,000	2,360
2023-09-13	2,340	2,359	2,337	2,345	2,800	2,345
2023-09-12	2,330	2,361	2,330	2,348	13,400	2,348
2023-09-11	2,321	2,333	2,302	2,329	7,500	2,329
2023-09-08	2,301	2,317	2,300	2,317	6,000	2,317
2023-09-07	2,308	2,308	2,291	2,301	4,500	2,301
2023-09-06	2,304	2,315	2,280	2,308	5,500	2,308
2023-09-05	2,285	2,301	2,277	2,301	7,700	2,301
2023-09-04	2,275	2,285	2,264	2,285	6,400	2,285
2023-09-01	2,281	2,281	2,223	2,274	8,100	2,274
2023-08-31	2,300	2,300	2,224	2,274	15,700	2,274
2023-08-30	2,323	2,351	2,280	2,304	33,900	2,304
2023-08-29	2,429	2,531	2,415	2,473	25,500	2,473
2023-08-28	2,400	2,420	2,378	2,407	16,800	2,407
2023-08-25	2,345	2,360	2,340	2,360	8,300	2,360
2023-08-24	2,371	2,372	2,327	2,345	8,800	2,345
2023-08-23	2,380	2,388	2,350	2,371	9,300	2,371
2023-08-22	2,390	2,394	2,372	2,380	5,200	2,380
2023-08-21	2,347	2,377	2,340	2,377	7,300	2,377
2023-08-18	2,342	2,345	2,325	2,340	6,200	2,340
2023-08-17	2,335	2,350	2,306	2,342	7,800	2,342
2023-08-16	2,331	2,337	2,304	2,335	6,000	2,335
2023-08-15	2,348	2,360	2,310	2,330	8,800	2,330
2023-08-14	2,336	2,345	2,293	2,339	13,200	2,339
2023-08-10	2,300	2,300	2,271	2,286	12,200	2,286
2023-08-09	2,237	2,288	2,230	2,270	12,300	2,270
2023-08-08	2,240	2,250	2,227	2,237	8,100	2,237
2023-08-07	2,206	2,239	2,206	2,237	7,400	2,237
2023-08-04	2,203	2,215	2,188	2,206	6,700	2,206
2023-08-03	2,195	2,216	2,175	2,194	5,000	2,194
2023-08-02	2,215	2,225	2,155	2,185	10,400	2,185
2023-08-01	2,230	2,230	2,195	2,215	7,700	2,215
2023-07-31	2,252	2,257	2,183	2,221	16,900	2,221
2023-07-28	2,263	2,268	2,222	2,241	15,900	2,241
2023-07-27	2,254	2,290	2,250	2,285	11,000	2,285
2023-07-26	2,250	2,259	2,240	2,256	7,300	2,256
2023-07-25	2,251	2,251	2,225	2,242	7,300	2,242
2023-07-24	2,197	2,250	2,197	2,242	14,400	2,242
2023-07-21	2,165	2,184	2,160	2,183	5,100	2,183
2023-07-20	2,135	2,155	2,129	2,145	6,400	2,145
2023-07-19	2,148	2,164	2,132	2,134	6,100	2,134
2023-07-18	2,060	2,154	2,060	2,098	8,200	2,098
2023-07-14	2,089	2,089	2,005	2,060	6,900	2,060
2023-07-13	2,020	2,089	1,900	2,047	35,200	2,047
2023-07-12	2,268	2,268	2,080	2,083	23,000	2,083
2023-07-11	2,200	2,381	2,189	2,249	45,300	2,249
2023-07-10	2,500	2,600	2,449	2,588	33,600	2,588
2023-07-07	2,397	2,460	2,373	2,460	12,600	2,460
2023-07-06	2,346	2,380	2,324	2,380	5,900	2,380
2023-07-05	2,319	2,346	2,305	2,346	5,000	2,346
2023-07-04	2,298	2,300	2,275	2,300	5,300	2,300
2023-07-03	2,278	2,290	2,239	2,257	4,700	2,257
2023-06-30	2,278	2,278	2,222	2,257	4,600	2,257
2023-06-29	2,210	2,278	2,202	2,242	5,600	2,242
2023-06-28	2,218	2,219	2,158	2,160	7,400	2,160
2023-06-27	2,274	2,358	2,170	2,200	9,400	2,200
2023-06-26	2,240	2,284	2,240	2,270	2,500	2,270
2023-06-23	2,240	2,246	2,219	2,239	2,600	2,239
2023-06-22	2,210	2,220	2,193	2,213	2,100	2,213
2023-06-21	2,207	2,247	2,201	2,204	2,600	2,204
2023-06-20	2,330	2,330	2,130	2,206	11,000	2,206
2023-06-19	2,241	2,333	2,200	2,280	12,200	2,280
2023-06-16	2,122	2,223	2,111	2,190	5,900	2,190
2023-06-15	2,100	2,120	2,099	2,120	3,300	2,120
2023-06-14	2,077	2,100	2,075	2,099	4,900	2,099
2023-06-13	2,064	2,075	2,051	2,075	2,500	2,075
2023-06-12	2,043	2,075	2,023	2,074	4,200	2,074
2023-06-09	2,019	2,067	2,016	2,022	2,700	2,022
2023-06-08	2,000	2,011	1,999	2,011	2,500	2,011
2023-06-07	1,998	2,021	1,989	2,006	1,700	2,006
2023-06-06	1,996	1,997	1,990	1,997	1,900	1,997
2023-06-05	1,980	1,998	1,980	1,995	1,900	1,995
2023-06-02	1,975	1,980	1,969	1,980	900	1,980
2023-06-01	1,963	1,977	1,963	1,974	300	1,974
2023-05-31	1,999	1,999	1,960	1,972	2,300	1,972
2023-05-30	1,999	1,999	1,951	1,978	3,900	1,978
2023-05-29	1,949	1,996	1,936	1,996	1,800	1,996
2023-05-26	1,930	1,934	1,920	1,934	700	1,934
2023-05-25	1,952	1,952	1,915	1,920	2,800	1,920
2023-05-24	1,956	1,960	1,937	1,939	3,000	1,939
2023-05-23	1,958	1,958	1,920	1,921	3,100	1,921
2023-05-22	1,949	1,950	1,936	1,936	1,600	1,936
2023-05-19	1,926	1,950	1,926	1,934	1,900	1,934
2023-05-18	1,920	1,926	1,915	1,926	3,700	1,926
2023-05-17	1,916	1,924	1,890	1,914	4,700	1,914
2023-05-16	1,936	1,936	1,914	1,915	2,200	1,915
2023-05-15	1,887	1,898	1,880	1,898	2,300	1,898
2023-05-12	1,893	1,900	1,893	1,893	1,100	1,893
2023-05-11	1,908	1,913	1,900	1,908	2,800	1,908
2023-05-10	1,920	1,920	1,901	1,908	1,900	1,908
2023-05-09	1,905	1,915	1,900	1,907	2,500	1,907
2023-05-08	1,905	1,915	1,894	1,905	3,600	1,905
2023-05-02	1,886	1,900	1,886	1,900	1,900	1,900
2023-05-01	1,878	1,888	1,878	1,884	2,500	1,884
2023-04-28	1,904	1,909	1,879	1,880	1,900	1,880
2023-04-27	1,869	1,894	1,869	1,894	1,000	1,894
2023-04-26	1,905	1,905	1,874	1,875	3,000	1,875
2023-04-25	1,912	1,913	1,896	1,908	1,400	1,908
2023-04-24	1,876	1,894	1,870	1,891	2,800	1,891
2023-04-21	1,881	1,898	1,868	1,876	3,200	1,876
2023-04-20	1,872	1,882	1,872	1,881	1,600	1,881
2023-04-19	1,899	1,899	1,869	1,872	3,500	1,872
2023-04-18	1,915	1,916	1,851	1,899	11,000	1,899
2023-04-17	1,945	1,945	1,900	1,910	20,300	1,910
2023-04-14	2,101	2,111	1,921	1,985	66,200	1,985
2023-04-13	2,166	2,166	2,166	2,166	14,900	2,166
2023-04-12	1,743	1,790	1,742	1,766	6,500	1,766
2023-04-11	1,734	1,739	1,733	1,739	1,800	1,739
2023-04-10	1,722	1,735	1,722	1,735	1,200	1,735
2023-04-07	1,738	1,738	1,724	1,736	700	1,736
2023-04-06	1,720	1,730	1,720	1,726	600	1,726
2023-04-05	1,718	1,720	1,710	1,720	600	1,720
2023-04-04	1,734	1,734	1,706	1,714	1,800	1,714
2023-04-03	1,750	1,750	1,717	1,734	1,700	1,734
2023-03-31	1,730	1,730	1,674	1,714	3,000	1,714
2023-03-30	1,645	1,699	1,645	1,699	1,400	1,699
2023-03-29	1,648	1,650	1,633	1,640	1,000	1,640
2023-03-28	1,649	1,661	1,649	1,661	600	1,661
2023-03-27	1,630	1,664	1,630	1,649	1,000	1,649
2023-03-24	1,662	1,662	1,625	1,625	200	1,625
2023-03-23	1,620	1,662	1,620	1,659	800	1,659
2023-03-22	1,624	1,651	1,620	1,620	900	1,620
2023-03-20	1,632	1,654	1,611	1,623	1,700	1,623
2023-03-17	1,633	1,651	1,632	1,632	1,200	1,632
2023-03-16	1,650	1,650	1,613	1,639	1,100	1,639
2023-03-15	1,626	1,650	1,625	1,650	500	1,650
2023-03-14	1,640	1,668	1,623	1,626	1,200	1,626
2023-03-13	1,647	1,647	1,596	1,640	4,400	1,640
2023-03-10	1,645	1,666	1,643	1,663	1,300	1,663
2023-03-09	1,631	1,640	1,631	1,640	1,600	1,640
2023-03-08	1,640	1,663	1,640	1,646	1,600	1,646
2023-03-07	1,635	1,640	1,629	1,640	1,600	1,640
2023-03-06	1,634	1,637	1,615	1,635	3,100	1,635
2023-03-03	1,635	1,640	1,635	1,636	2,000	1,636
2023-03-02	1,647	1,647	1,637	1,640	1,000	1,640
2023-03-01	1,632	1,664	1,632	1,647	2,100	1,647
2023-02-28	1,650	1,651	1,630	1,646	6,000	1,646
2023-02-27	1,602	1,670	1,602	1,651	14,500	1,651
2023-02-24	1,797	1,797	1,750	1,753	15,600	1,753
2023-02-22	1,743	1,770	1,743	1,757	7,300	1,757
2023-02-21	1,727	1,742	1,716	1,735	5,600	1,735
2023-02-20	1,720	1,725	1,715	1,725	3,800	1,725
2023-02-17	1,715	1,723	1,710	1,720	2,200	1,720
2023-02-16	1,738	1,738	1,715	1,715	2,300	1,715
2023-02-15	1,742	1,753	1,720	1,720	4,800	1,720
2023-02-14	1,755	1,765	1,741	1,742	3,000	1,742
2023-02-13	1,772	1,773	1,757	1,763	2,500	1,763
2023-02-10	1,755	1,765	1,750	1,764	2,500	1,764
2023-02-09	1,748	1,761	1,748	1,755	4,000	1,755
2023-02-08	1,714	1,733	1,714	1,733	2,200	1,733
2023-02-07	1,702	1,717	1,702	1,714	1,800	1,714
2023-02-06	1,705	1,712	1,699	1,705	3,300	1,705
2023-02-03	1,716	1,728	1,711	1,715	1,700	1,715
2023-02-02	1,735	1,736	1,721	1,721	2,700	1,721
2023-02-01	1,753	1,754	1,721	1,735	3,500	1,735
2023-01-31	1,734	1,766	1,734	1,753	3,000	1,753
2023-01-30	1,731	1,750	1,719	1,734	6,100	1,734
2023-01-27	1,679	1,693	1,679	1,692	1,800	1,692
2023-01-26	1,670	1,670	1,668	1,670	1,800	1,670
2023-01-25	1,670	1,676	1,653	1,657	6,700	1,657
2023-01-24	1,700	1,716	1,661	1,673	6,600	1,673
2023-01-23	1,646	1,679	1,640	1,679	10,700	1,679
2023-01-20	1,622	1,637	1,619	1,627	3,700	1,627
2023-01-19	1,620	1,624	1,610	1,610	5,800	1,610
2023-01-18	1,613	1,623	1,607	1,620	4,600	1,620
2023-01-17	1,620	1,644	1,606	1,613	7,600	1,613
2023-01-16	1,602	1,628	1,602	1,620	16,500	1,620
2023-01-13	1,711	1,720	1,560	1,602	93,800	1,602
2023-01-12	1,405	1,425	1,400	1,421	2,600	1,421
2023-01-11	1,420	1,420	1,420	1,420	100	1,420
2023-01-10	1,415	1,430	1,404	1,405	1,400	1,405
2023-01-06	1,420	1,428	1,420	1,427	1,300	1,427
2023-01-05	1,388	1,428	1,388	1,410	1,900	1,410
2023-01-04	1,411	1,411	1,366	1,388	300	1,388

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3490 (株)アズ企画設計 の時系列データ [2023年度]

3490 (株)アズ企画設計の時系列データ [2023年度]