3496 (株)アズーム 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 | 6,980 | 6,980 | 6,660 | 6,790 | 15,500 | 1,697.50 |
| 2018-12-27 | 7,100 | 7,220 | 6,800 | 7,070 | 28,300 | 1,767.50 |
| 2018-12-26 | 6,780 | 7,070 | 6,280 | 6,710 | 30,500 | 1,677.50 |
| 2018-12-25 | 6,370 | 6,700 | 6,250 | 6,460 | 23,400 | 1,615 |
| 2018-12-21 | 6,920 | 7,000 | 6,330 | 6,840 | 55,500 | 1,710 |
| 2018-12-20 | 7,420 | 7,700 | 6,450 | 7,060 | 70,300 | 1,765 |
| 2018-12-19 | 7,900 | 8,140 | 7,500 | 7,540 | 39,000 | 1,885 |
| 2018-12-18 | 7,970 | 8,450 | 7,720 | 7,930 | 30,500 | 1,982.50 |
| 2018-12-17 | 8,790 | 9,420 | 8,200 | 8,210 | 66,600 | 2,052.50 |
| 2018-12-14 | 8,940 | 9,170 | 8,510 | 8,740 | 49,600 | 2,185 |
| 2018-12-13 | 9,040 | 9,430 | 8,600 | 8,840 | 80,900 | 2,210 |
| 2018-12-12 | 8,520 | 9,060 | 8,000 | 9,000 | 54,000 | 2,250 |
| 2018-12-11 | 9,170 | 9,330 | 8,150 | 8,280 | 93,200 | 2,070 |
| 2018-12-10 | 9,290 | 9,790 | 8,650 | 8,720 | 150,200 | 2,180 |
| 2018-12-07 | 7,700 | 9,060 | 7,700 | 9,060 | 188,300 | 2,265 |
| 2018-12-06 | 7,430 | 7,560 | 7,020 | 7,560 | 62,300 | 1,890 |
| 2018-12-05 | 6,350 | 7,470 | 6,320 | 7,370 | 176,100 | 1,842.50 |
| 2018-12-04 | 5,840 | 6,640 | 5,840 | 6,470 | 69,000 | 1,617.50 |
| 2018-12-03 | 5,960 | 6,290 | 5,790 | 5,800 | 34,100 | 1,450 |
| 2018-11-30 | 5,780 | 5,970 | 5,660 | 5,960 | 31,000 | 1,490 |
| 2018-11-29 | 5,500 | 5,900 | 5,460 | 5,780 | 40,500 | 1,445 |
| 2018-11-28 | 5,410 | 5,460 | 5,270 | 5,380 | 16,400 | 1,345 |
| 2018-11-27 | 5,560 | 5,620 | 5,470 | 5,470 | 10,800 | 1,367.50 |
| 2018-11-26 | 5,500 | 5,710 | 5,500 | 5,580 | 7,800 | 1,395 |
| 2018-11-22 | 5,720 | 5,770 | 5,500 | 5,600 | 24,700 | 1,400 |
| 2018-11-21 | 5,620 | 6,000 | 5,600 | 5,820 | 37,500 | 1,455 |
| 2018-11-20 | 5,310 | 5,990 | 5,310 | 5,920 | 32,500 | 1,480 |
| 2018-11-19 | 5,730 | 5,730 | 5,400 | 5,540 | 17,500 | 1,385 |
| 2018-11-16 | 5,620 | 5,920 | 5,330 | 5,730 | 39,900 | 1,432.50 |
| 2018-11-15 | 5,700 | 5,700 | 5,420 | 5,670 | 40,400 | 1,417.50 |
| 2018-11-14 | 6,160 | 6,300 | 5,700 | 5,760 | 80,400 | 1,440 |
| 2018-11-13 | 6,150 | 6,390 | 6,010 | 6,230 | 98,100 | 1,557.50 |
| 2018-11-12 | 7,690 | 7,900 | 7,000 | 7,000 | 54,300 | 1,750 |
| 2018-11-09 | 7,510 | 8,950 | 7,510 | 8,500 | 51,900 | 2,125 |
| 2018-11-08 | 7,410 | 7,590 | 7,370 | 7,500 | 12,700 | 1,875 |
| 2018-11-07 | 7,790 | 7,790 | 7,110 | 7,110 | 18,800 | 1,777.50 |
| 2018-11-06 | 7,900 | 7,940 | 7,570 | 7,760 | 7,300 | 1,940 |
| 2018-11-05 | 8,180 | 8,200 | 7,890 | 7,970 | 9,100 | 1,992.50 |
| 2018-11-02 | 7,660 | 8,520 | 7,650 | 8,090 | 20,000 | 2,022.50 |
| 2018-11-01 | 7,320 | 7,510 | 7,270 | 7,510 | 1,600 | 1,877.50 |
| 2018-10-31 | 7,790 | 7,790 | 7,420 | 7,450 | 2,600 | 1,862.50 |
| 2018-10-30 | 6,850 | 7,650 | 6,660 | 7,400 | 13,000 | 1,850 |
| 2018-10-29 | 7,260 | 7,450 | 6,730 | 7,000 | 14,200 | 1,750 |
| 2018-10-26 | 7,740 | 7,740 | 7,200 | 7,350 | 12,500 | 1,837.50 |
| 2018-10-25 | 7,510 | 7,700 | 7,370 | 7,590 | 23,500 | 1,897.50 |
| 2018-10-24 | 7,920 | 8,050 | 7,900 | 7,950 | 11,200 | 1,987.50 |
| 2018-10-23 | 8,280 | 8,280 | 7,700 | 7,730 | 11,400 | 1,932.50 |
| 2018-10-22 | 7,860 | 8,300 | 7,860 | 8,300 | 19,000 | 2,075 |
| 2018-10-19 | 7,660 | 8,080 | 7,500 | 8,010 | 26,900 | 2,002.50 |
| 2018-10-18 | 8,130 | 8,510 | 7,950 | 7,960 | 27,500 | 1,990 |
| 2018-10-17 | 8,650 | 8,720 | 8,170 | 8,170 | 71,300 | 2,042.50 |
| 2018-10-16 | 7,700 | 8,450 | 7,620 | 8,400 | 84,300 | 2,100 |
| 2018-10-15 | 7,510 | 8,160 | 7,240 | 7,430 | 44,700 | 1,857.50 |
| 2018-10-12 | 7,470 | 7,890 | 7,230 | 7,610 | 62,500 | 1,902.50 |
| 2018-10-11 | 7,310 | 7,700 | 7,020 | 7,580 | 78,800 | 1,895 |
| 2018-10-10 | 8,000 | 8,660 | 7,680 | 8,050 | 107,700 | 2,012.50 |
| 2018-10-09 | 8,630 | 8,700 | 7,670 | 7,900 | 78,800 | 1,975 |
| 2018-10-05 | 9,510 | 9,650 | 8,700 | 9,080 | 218,000 | 2,270 |
| 2018-10-04 | 10,940 | 11,000 | 9,720 | 9,780 | 333,800 | 2,445 |
| 2018-10-03 | 8,980 | 10,340 | 8,620 | 10,340 | 365,000 | 2,585 |
| 2018-10-02 | 9,520 | 9,600 | 8,220 | 8,840 | 298,100 | 2,210 |
| 2018-10-01 | 7,800 | 9,070 | 7,670 | 9,070 | 270,400 | 2,267.50 |
| 2018-09-28 | 6,600 | 7,570 | 6,570 | 7,570 | 161,700 | 1,892.50 |
| 2018-09-27 | 6,510 | 6,780 | 6,380 | 6,570 | 71,400 | 1,642.50 |
| 2018-09-26 | 6,490 | 7,000 | 6,370 | 6,600 | 249,400 | 1,650 |
| 2018-09-25 | 6,320 | 6,600 | 6,080 | 6,290 | 105,200 | 1,572.50 |
| 2018-09-21 | 6,930 | 7,450 | 6,300 | 6,400 | 462,000 | 1,600 |
| 2018-09-20 | 6,400 | 7,400 | 6,000 | 7,380 | 639,400 | 1,845 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
