3496 (株)アズームの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,650	3,650	3,490	3,565	20,200	891.25
2019-12-27	3,705	3,750	3,605	3,665	11,100	916.25
2019-12-26	3,625	3,780	3,480	3,665	25,300	916.25
2019-12-25	3,835	3,840	3,630	3,650	33,500	912.50
2019-12-24	3,630	3,915	3,620	3,740	57,300	935
2019-12-23	3,910	3,910	3,510	3,560	85,000	890
2019-12-20	3,645	4,155	3,445	4,120	80,900	1,030
2019-12-19	3,200	3,475	3,200	3,455	15,300	863.75
2019-12-18	3,250	3,250	3,135	3,200	4,900	800
2019-12-17	3,125	3,280	3,110	3,250	8,800	812.50
2019-12-16	3,210	3,285	3,100	3,120	7,800	780
2019-12-13	3,400	3,410	3,100	3,195	26,900	798.75
2019-12-12	3,390	3,480	3,390	3,415	4,500	853.75
2019-12-11	3,430	3,475	3,355	3,400	11,500	850
2019-12-10	3,400	3,585	3,365	3,490	12,200	872.50
2019-12-09	3,450	3,450	3,260	3,425	26,200	856.25
2019-12-06	3,425	3,650	3,360	3,450	26,700	862.50
2019-12-05	3,705	3,790	3,380	3,425	46,500	856.25
2019-12-04	3,640	3,815	3,480	3,700	50,400	925
2019-12-03	3,325	3,785	3,325	3,710	65,000	927.50
2019-12-02	3,180	3,440	3,130	3,375	44,200	843.75
2019-11-29	3,205	3,265	2,978	3,200	64,700	800
2019-11-28	3,075	3,260	2,945	3,135	47,800	783.75
2019-11-27	2,700	2,986	2,630	2,903	65,900	725.75
2019-11-26	2,730	2,755	2,646	2,675	15,800	668.75
2019-11-25	2,635	2,725	2,635	2,716	27,000	679
2019-11-22	2,578	2,643	2,578	2,618	7,300	654.50
2019-11-21	2,624	2,665	2,555	2,577	15,300	644.25
2019-11-20	2,669	2,669	2,582	2,605	15,600	651.25
2019-11-19	2,768	2,778	2,659	2,669	7,600	667.25
2019-11-18	2,641	2,720	2,641	2,718	8,900	679.50
2019-11-15	2,800	2,850	2,630	2,635	15,300	658.75
2019-11-14	2,791	2,888	2,729	2,750	16,300	687.50
2019-11-13	2,666	2,819	2,596	2,818	14,200	704.50
2019-11-12	2,704	2,865	2,662	2,682	20,000	670.50
2019-11-11	2,510	2,750	2,451	2,745	42,300	686.25
2019-11-08	2,400	2,909	2,400	2,559	174,300	639.75
2019-11-07	2,443	2,443	2,394	2,420	14,700	605
2019-11-06	2,498	2,528	2,434	2,449	7,200	612.25
2019-11-05	2,600	2,600	2,443	2,518	10,200	629.50
2019-11-01	2,626	2,650	2,501	2,550	13,200	637.50
2019-10-31	2,631	2,658	2,611	2,630	10,300	657.50
2019-10-30	2,571	2,637	2,542	2,615	13,000	653.75
2019-10-29	2,595	2,626	2,510	2,588	17,500	647
2019-10-28	2,450	2,595	2,449	2,590	9,000	647.50
2019-10-25	2,460	2,465	2,430	2,434	7,400	608.50
2019-10-24	2,475	2,540	2,475	2,510	9,300	627.50
2019-10-23	2,430	2,480	2,405	2,454	9,600	613.50
2019-10-21	2,373	2,430	2,360	2,376	5,400	594
2019-10-18	2,370	2,466	2,370	2,385	6,500	596.25
2019-10-17	2,429	2,430	2,350	2,389	4,900	597.25
2019-10-16	2,451	2,451	2,348	2,381	11,200	595.25
2019-10-15	2,411	2,487	2,409	2,451	3,700	612.75
2019-10-11	2,433	2,464	2,391	2,391	8,800	597.75
2019-10-10	2,375	2,549	2,375	2,411	12,400	602.75
2019-10-09	2,361	2,411	2,360	2,375	4,100	593.75
2019-10-08	2,391	2,425	2,384	2,399	5,100	599.75
2019-10-07	2,495	2,534	2,378	2,389	16,000	597.25
2019-10-04	2,500	2,539	2,464	2,508	7,200	627
2019-10-03	2,421	2,551	2,421	2,495	15,100	623.75
2019-10-02	2,603	2,605	2,465	2,491	18,600	622.75
2019-10-01	2,549	2,640	2,511	2,601	20,700	650.25
2019-09-30	2,423	2,550	2,351	2,546	32,800	636.50
2019-09-27	2,320	2,400	2,320	2,382	6,000	595.50
2019-09-26	2,372	2,381	2,281	2,364	10,000	591
2019-09-25	2,142	2,287	2,142	2,272	14,700	568
2019-09-24	2,169	2,200	2,117	2,142	9,200	535.50
2019-09-20	2,180	2,248	2,180	2,180	3,000	545
2019-09-19	2,239	2,239	2,165	2,180	2,400	545
2019-09-18	2,270	2,270	2,050	2,211	25,900	552.75
2019-09-17	2,220	2,247	2,220	2,243	900	560.75
2019-09-13	2,241	2,241	2,179	2,212	12,700	553
2019-09-12	2,309	2,316	2,220	2,231	7,300	557.75
2019-09-11	2,331	2,342	2,250	2,274	6,100	568.50
2019-09-10	2,430	2,430	2,308	2,316	5,600	579
2019-09-09	2,401	2,448	2,401	2,420	3,100	605
2019-09-06	2,449	2,449	2,382	2,390	1,700	597.50
2019-09-05	2,283	2,449	2,283	2,441	6,300	610.25
2019-09-04	2,308	2,308	2,258	2,273	600	568.25
2019-09-03	2,256	2,309	2,255	2,309	1,000	577.25
2019-09-02	2,281	2,304	2,245	2,276	2,500	569
2019-08-30	2,150	2,281	2,150	2,281	5,100	570.25
2019-08-29	2,366	2,370	2,077	2,150	19,800	537.50
2019-08-28	2,538	2,538	2,360	2,366	4,300	591.50
2019-08-27	2,519	2,543	2,470	2,512	4,800	628
2019-08-26	2,505	2,505	2,439	2,499	5,800	624.75
2019-08-23	2,585	2,590	2,500	2,526	4,600	631.50
2019-08-22	2,481	2,600	2,480	2,536	12,800	634
2019-08-21	2,510	2,555	2,460	2,505	14,400	626.25
2019-08-20	2,450	2,519	2,308	2,515	16,000	628.75
2019-08-19	2,346	2,450	2,303	2,450	6,200	612.50
2019-08-16	2,373	2,389	2,313	2,346	5,900	586.50
2019-08-15	2,329	2,439	2,281	2,423	11,100	605.75
2019-08-14	2,382	2,447	2,350	2,429	12,200	607.25
2019-08-13	2,299	2,386	2,251	2,382	15,200	595.50
2019-08-09	2,289	2,315	2,267	2,315	4,000	578.75
2019-08-08	2,296	2,296	2,254	2,289	3,800	572.25
2019-08-07	2,260	2,263	2,220	2,246	6,900	561.50
2019-08-06	2,181	2,273	2,158	2,260	19,000	565
2019-08-05	2,410	2,410	2,180	2,250	37,100	562.50
2019-08-02	2,440	2,471	2,403	2,410	15,900	602.50
2019-08-01	2,451	2,513	2,451	2,479	13,400	619.75
2019-07-31	2,500	2,529	2,406	2,514	96,400	628.50
2019-07-30	2,495	2,590	2,482	2,554	236,000	638.50
2019-07-29	3,200	3,200	2,935	3,155	21,100	788.75
2019-07-26	3,000	3,115	3,000	3,075	12,600	768.75
2019-07-25	2,972	2,998	2,970	2,995	3,700	748.75
2019-07-24	2,963	3,005	2,963	2,971	1,700	742.75
2019-07-23	2,975	3,005	2,961	2,975	2,900	743.75
2019-07-22	3,030	3,030	2,969	2,975	3,400	743.75
2019-07-19	2,934	3,035	2,934	2,978	6,600	744.50
2019-07-18	3,000	3,010	2,902	2,930	11,700	732.50
2019-07-17	3,050	3,050	2,970	3,020	5,500	755
2019-07-16	3,125	3,125	2,960	3,005	15,700	751.25
2019-07-12	3,215	3,240	3,110	3,110	12,900	777.50
2019-07-11	3,120	3,215	3,095	3,200	5,900	800
2019-07-10	3,120	3,120	3,070	3,085	6,200	771.25
2019-07-09	3,265	3,280	3,055	3,130	21,200	782.50
2019-07-08	3,245	3,350	3,100	3,235	23,700	808.75
2019-07-05	3,050	3,185	3,000	3,175	14,500	793.75
2019-07-04	2,987	3,050	2,966	3,050	6,600	762.50
2019-07-03	2,939	3,025	2,939	2,960	4,800	740
2019-07-02	3,065	3,100	2,930	2,930	11,200	732.50
2019-07-01	3,020	3,105	2,955	3,020	9,700	755
2019-06-28	3,025	3,045	2,836	2,993	12,700	748.25
2019-06-27	3,060	3,170	3,025	3,025	7,900	756.25
2019-06-26	3,035	3,140	2,995	3,075	7,600	768.75
2019-06-25	3,105	3,250	2,977	2,977	14,700	744.25
2019-06-24	3,050	3,150	2,946	3,105	15,500	776.25
2019-06-21	2,960	3,055	2,945	3,035	6,600	758.75
2019-06-20	2,979	3,040	2,905	2,921	9,300	730.25
2019-06-19	2,916	3,090	2,903	2,935	7,500	733.75
2019-06-18	2,851	2,961	2,800	2,946	10,900	736.50
2019-06-17	3,030	3,035	2,901	2,901	8,900	725.25
2019-06-14	3,020	3,080	2,904	2,983	18,500	745.75
2019-06-13	3,120	3,120	2,950	3,010	25,200	752.50
2019-06-12	3,370	3,370	3,140	3,140	19,300	785
2019-06-11	3,565	3,565	3,350	3,370	14,300	842.50
2019-06-10	3,410	3,585	3,400	3,460	31,800	865
2019-06-07	3,440	3,715	3,310	3,390	86,400	847.50
2019-06-06	2,986	3,355	2,986	3,300	52,800	825
2019-06-05	2,880	2,992	2,858	2,948	11,300	737
2019-06-04	2,850	2,869	2,756	2,853	6,300	713.25
2019-06-03	2,867	2,871	2,740	2,800	10,300	700
2019-05-31	2,819	2,908	2,817	2,867	8,900	716.75
2019-05-30	2,815	2,816	2,755	2,804	7,300	701
2019-05-29	2,780	2,890	2,723	2,863	8,400	715.75
2019-05-28	2,869	2,934	2,840	2,840	18,400	710
2019-05-27	2,641	2,850	2,641	2,839	10,700	709.75
2019-05-24	2,631	2,720	2,586	2,669	11,000	667.25
2019-05-23	2,810	2,810	2,688	2,726	6,300	681.50
2019-05-22	2,746	2,836	2,744	2,800	11,900	700
2019-05-21	2,851	2,852	2,648	2,702	18,900	675.50
2019-05-20	2,878	2,915	2,840	2,851	18,400	712.75
2019-05-17	2,729	2,997	2,729	2,978	34,500	744.50
2019-05-16	2,727	2,783	2,641	2,671	34,500	667.75
2019-05-15	2,855	2,889	2,701	2,727	28,900	681.75
2019-05-14	2,820	2,864	2,731	2,816	31,100	704
2019-05-13	3,015	3,015	2,925	2,948	22,600	737
2019-05-10	3,065	3,135	2,983	3,055	29,100	763.75
2019-05-09	3,350	3,350	3,040	3,065	51,800	766.25
2019-05-08	3,350	3,400	3,310	3,365	32,400	841.25
2019-05-07	3,370	3,440	3,305	3,425	54,000	856.25
2019-04-26	3,790	3,880	3,365	3,380	150,100	845
2019-04-25	5,090	5,150	4,000	4,000	112,000	1,000
2019-04-24	4,995	5,120	4,970	5,000	6,600	1,250
2019-04-23	4,845	4,960	4,845	4,940	4,000	1,235
2019-04-22	4,790	4,820	4,790	4,795	600	1,198.75
2019-04-19	4,945	4,960	4,725	4,750	7,300	1,187.50
2019-04-18	4,980	4,980	4,855	4,880	5,900	1,220
2019-04-17	4,950	4,965	4,850	4,900	3,100	1,225
2019-04-16	4,915	4,960	4,875	4,900	4,300	1,225
2019-04-15	4,980	5,060	4,920	4,920	4,800	1,230
2019-04-12	5,180	5,480	4,950	4,975	15,500	1,243.75
2019-04-11	4,805	5,510	4,735	5,200	33,100	1,300
2019-04-10	4,900	4,900	4,805	4,805	6,200	1,201.25
2019-04-09	5,030	5,050	4,885	4,910	13,300	1,227.50
2019-04-08	5,200	5,200	5,000	5,100	5,200	1,275
2019-04-05	5,100	5,140	5,030	5,100	7,100	1,275
2019-04-04	5,350	5,350	5,070	5,100	9,500	1,275
2019-04-03	5,120	5,390	4,960	5,380	9,800	1,345
2019-04-02	5,510	5,510	5,020	5,100	10,000	1,275
2019-04-01	5,650	5,700	5,430	5,470	7,800	1,367.50
2019-03-29	5,690	5,750	5,580	5,700	10,200	1,425
2019-03-28	5,910	5,920	5,730	5,790	7,200	1,447.50
2019-03-27	5,870	6,160	5,870	5,930	10,500	1,482.50
2019-03-26	6,180	6,180	6,060	6,070	1,200	1,517.50
2019-03-25	6,160	6,160	5,900	5,900	4,900	1,475
2019-03-22	6,200	6,200	6,010	6,060	2,700	1,515
2019-03-20	6,310	6,340	6,160	6,170	3,000	1,542.50
2019-03-19	6,200	6,600	6,200	6,440	4,000	1,610
2019-03-18	6,190	6,390	6,130	6,230	1,500	1,557.50
2019-03-15	6,110	6,250	6,110	6,190	700	1,547.50
2019-03-14	6,260	6,260	6,170	6,210	900	1,552.50
2019-03-13	6,310	6,310	6,160	6,160	700	1,540
2019-03-12	6,210	6,250	6,060	6,210	2,700	1,552.50
2019-03-11	6,200	6,200	6,060	6,130	2,700	1,532.50
2019-03-08	6,530	6,530	6,150	6,200	4,900	1,550
2019-03-07	6,580	6,580	6,450	6,540	1,300	1,635
2019-03-06	6,470	6,530	6,460	6,530	1,300	1,632.50
2019-03-05	6,670	6,670	6,470	6,470	2,900	1,617.50
2019-03-04	6,690	6,700	6,520	6,680	6,200	1,670
2019-03-01	6,590	6,600	6,500	6,590	2,200	1,647.50
2019-02-28	6,600	6,780	6,510	6,510	5,700	1,627.50
2019-02-27	6,600	6,780	6,600	6,700	15,500	1,675
2019-02-26	6,590	6,590	6,410	6,450	6,600	1,612.50
2019-02-25	6,630	6,750	6,500	6,590	7,000	1,647.50
2019-02-22	6,800	6,800	6,500	6,750	9,300	1,687.50
2019-02-21	6,700	6,890	6,550	6,780	9,800	1,695
2019-02-20	6,530	6,700	6,500	6,700	16,100	1,675
2019-02-19	6,690	6,740	6,300	6,310	9,900	1,577.50
2019-02-18	6,640	6,930	6,510	6,690	24,800	1,672.50
2019-02-15	6,710	6,710	6,360	6,460	3,200	1,615
2019-02-14	6,650	6,850	6,450	6,710	12,900	1,677.50
2019-02-13	6,150	6,710	6,150	6,550	21,200	1,637.50
2019-02-12	5,970	6,200	5,750	6,110	15,800	1,527.50
2019-02-08	6,250	6,250	5,590	5,970	33,700	1,492.50
2019-02-07	6,470	6,520	6,210	6,230	9,400	1,557.50
2019-02-06	6,460	6,460	6,290	6,420	6,300	1,605
2019-02-05	6,550	6,550	6,250	6,340	9,500	1,585
2019-02-04	6,240	6,580	6,240	6,550	15,400	1,637.50
2019-02-01	5,990	6,240	5,990	6,230	16,700	1,557.50
2019-01-31	6,350	6,440	5,900	5,990	36,800	1,497.50
2019-01-30	6,670	6,850	6,170	6,250	43,500	1,562.50
2019-01-29	6,850	7,060	6,340	6,870	109,300	1,717.50
2019-01-28	8,050	8,150	7,420	7,600	58,000	1,900
2019-01-25	8,160	8,190	7,880	8,050	15,800	2,012.50
2019-01-24	8,100	8,210	7,900	8,160	14,400	2,040
2019-01-23	8,100	8,150	7,780	8,020	19,100	2,005
2019-01-22	7,960	8,400	7,940	8,110	31,300	2,027.50
2019-01-21	7,840	8,690	7,580	7,860	72,000	1,965
2019-01-18	7,620	7,760	7,510	7,730	15,500	1,932.50
2019-01-17	7,460	7,820	7,430	7,690	22,600	1,922.50
2019-01-16	7,480	7,550	7,290	7,370	11,100	1,842.50
2019-01-15	7,290	7,400	7,220	7,380	8,900	1,845
2019-01-11	7,140	7,300	6,930	7,180	14,800	1,795
2019-01-10	7,370	7,520	6,920	6,920	23,000	1,730
2019-01-09	7,750	7,950	7,330	7,390	24,900	1,847.50
2019-01-08	7,520	7,940	7,330	7,530	26,800	1,882.50
2019-01-07	7,440	8,170	7,340	7,550	37,700	1,887.50
2019-01-04	6,530	7,350	6,360	7,140	27,300	1,785

分割・併合履歴： [2022-12-23]1株→2株 [2021-01-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3496 (株)アズーム の時系列データ [2019年度]

3496 (株)アズームの時系列データ [2019年度]