4288 (株)アズジェント の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 2,580,000 | 2,620,000 | 2,530,000 | 2,540,000 | 107 | 5,080 |
| 2001-12-27 | 2,510,000 | 2,640,000 | 2,510,000 | 2,580,000 | 291 | 5,160 |
| 2001-12-26 | 2,180,000 | 2,500,000 | 2,180,000 | 2,500,000 | 159 | 5,000 |
| 2001-12-25 | 2,210,000 | 2,300,000 | 2,130,000 | 2,180,000 | 44 | 4,360 |
| 2001-12-21 | 2,180,000 | 2,240,000 | 2,100,000 | 2,200,000 | 63 | 4,400 |
| 2001-12-20 | 2,100,000 | 2,200,000 | 2,050,000 | 2,140,000 | 64 | 4,280 |
| 2001-12-19 | 2,080,000 | 2,300,000 | 2,050,000 | 2,070,000 | 101 | 4,140 |
| 2001-12-18 | 2,370,000 | 2,410,000 | 2,070,000 | 2,070,000 | 96 | 4,140 |
| 2001-12-17 | 2,550,000 | 2,570,000 | 2,350,000 | 2,350,000 | 91 | 4,700 |
| 2001-12-14 | 2,680,000 | 2,720,000 | 2,560,000 | 2,570,000 | 109 | 5,140 |
| 2001-12-13 | 2,560,000 | 2,720,000 | 2,470,000 | 2,720,000 | 172 | 5,440 |
| 2001-12-12 | 2,560,000 | 2,630,000 | 2,540,000 | 2,550,000 | 110 | 5,100 |
| 2001-12-11 | 2,580,000 | 2,800,000 | 2,550,000 | 2,570,000 | 213 | 5,140 |
| 2001-12-10 | 2,600,000 | 2,620,000 | 2,550,000 | 2,580,000 | 65 | 5,160 |
| 2001-12-07 | 2,640,000 | 2,760,000 | 2,600,000 | 2,630,000 | 223 | 5,260 |
| 2001-12-06 | 2,570,000 | 2,800,000 | 2,570,000 | 2,660,000 | 427 | 5,320 |
| 2001-12-05 | 2,360,000 | 2,610,000 | 2,350,000 | 2,570,000 | 505 | 5,140 |
| 2001-12-04 | 2,310,000 | 2,420,000 | 2,310,000 | 2,350,000 | 234 | 4,700 |
| 2001-12-03 | 2,160,000 | 2,320,000 | 2,130,000 | 2,320,000 | 188 | 4,640 |
| 2001-11-30 | 2,140,000 | 2,160,000 | 2,120,000 | 2,130,000 | 39 | 4,260 |
| 2001-11-29 | 2,160,000 | 2,200,000 | 2,140,000 | 2,150,000 | 69 | 4,300 |
| 2001-11-28 | 2,060,000 | 2,180,000 | 2,030,000 | 2,160,000 | 81 | 4,320 |
| 2001-11-27 | 2,050,000 | 2,160,000 | 2,050,000 | 2,060,000 | 90 | 4,120 |
| 2001-11-26 | 2,040,000 | 2,090,000 | 2,010,000 | 2,080,000 | 35 | 4,160 |
| 2001-11-22 | 1,980,000 | 2,010,000 | 1,900,000 | 2,010,000 | 79 | 4,020 |
| 2001-11-21 | 2,030,000 | 2,030,000 | 1,980,000 | 1,990,000 | 67 | 3,980 |
| 2001-11-20 | 2,130,000 | 2,150,000 | 2,030,000 | 2,090,000 | 99 | 4,180 |
| 2001-11-19 | 2,210,000 | 2,210,000 | 2,100,000 | 2,100,000 | 73 | 4,200 |
| 2001-11-16 | 2,290,000 | 2,300,000 | 2,190,000 | 2,200,000 | 91 | 4,400 |
| 2001-11-15 | 2,280,000 | 2,330,000 | 2,280,000 | 2,290,000 | 127 | 4,580 |
| 2001-11-14 | 2,150,000 | 2,300,000 | 2,120,000 | 2,270,000 | 124 | 4,540 |
| 2001-11-13 | 2,320,000 | 2,320,000 | 2,090,000 | 2,100,000 | 146 | 4,200 |
| 2001-11-12 | 2,340,000 | 2,380,000 | 2,200,000 | 2,310,000 | 145 | 4,620 |
| 2001-11-09 | 2,400,000 | 2,450,000 | 2,370,000 | 2,380,000 | 274 | 4,760 |
| 2001-11-08 | 2,330,000 | 2,440,000 | 2,310,000 | 2,380,000 | 359 | 4,760 |
| 2001-11-07 | 2,290,000 | 2,340,000 | 2,260,000 | 2,330,000 | 151 | 4,660 |
| 2001-11-06 | 2,200,000 | 2,310,000 | 2,050,000 | 2,250,000 | 342 | 4,500 |
| 2001-11-05 | 2,440,000 | 2,490,000 | 2,180,000 | 2,180,000 | 210 | 4,360 |
| 2001-11-02 | 2,320,000 | 2,440,000 | 2,290,000 | 2,440,000 | 368 | 4,880 |
| 2001-11-01 | 2,220,000 | 2,400,000 | 2,140,000 | 2,340,000 | 864 | 4,680 |
| 2001-10-31 | 1,910,000 | 2,230,000 | 1,890,000 | 2,230,000 | 559 | 4,460 |
| 2001-10-30 | 1,880,000 | 1,950,000 | 1,810,000 | 1,920,000 | 150 | 3,840 |
| 2001-10-29 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 132 | 3,760 |
| 2001-10-26 | 1,930,000 | 1,950,000 | 1,890,000 | 1,900,000 | 158 | 3,800 |
| 2001-10-25 | 1,870,000 | 1,940,000 | 1,850,000 | 1,920,000 | 544 | 3,840 |
| 2001-10-24 | 1,760,000 | 1,890,000 | 1,760,000 | 1,870,000 | 568 | 3,740 |
| 2001-10-23 | 1,690,000 | 1,780,000 | 1,680,000 | 1,750,000 | 270 | 3,500 |
| 2001-10-22 | 1,720,000 | 1,740,000 | 1,650,000 | 1,680,000 | 171 | 3,360 |
| 2001-10-19 | 1,670,000 | 1,730,000 | 1,640,000 | 1,700,000 | 175 | 3,400 |
| 2001-10-18 | 1,610,000 | 1,690,000 | 1,550,000 | 1,650,000 | 140 | 3,300 |
| 2001-10-17 | 1,710,000 | 1,720,000 | 1,620,000 | 1,640,000 | 151 | 3,280 |
| 2001-10-16 | 1,720,000 | 1,750,000 | 1,640,000 | 1,670,000 | 294 | 3,340 |
| 2001-10-15 | 1,570,000 | 1,700,000 | 1,540,000 | 1,690,000 | 263 | 3,380 |
| 2001-10-12 | 1,690,000 | 1,690,000 | 1,550,000 | 1,570,000 | 290 | 3,140 |
| 2001-10-11 | 1,680,000 | 1,730,000 | 1,670,000 | 1,690,000 | 325 | 3,380 |
| 2001-10-10 | 1,610,000 | 1,700,000 | 1,610,000 | 1,650,000 | 474 | 3,300 |
| 2001-10-09 | 1,540,000 | 1,620,000 | 1,460,000 | 1,600,000 | 410 | 3,200 |
| 2001-10-05 | 1,570,000 | 1,650,000 | 1,530,000 | 1,560,000 | 595 | 3,120 |
| 2001-10-04 | 1,310,000 | 1,540,000 | 1,300,000 | 1,520,000 | 1,188 | 3,040 |
| 2001-10-03 | 1,250,000 | 1,270,000 | 1,200,000 | 1,250,000 | 157 | 2,500 |
| 2001-10-02 | 1,210,000 | 1,230,000 | 1,180,000 | 1,220,000 | 96 | 2,440 |
| 2001-10-01 | 1,240,000 | 1,250,000 | 1,190,000 | 1,210,000 | 119 | 2,420 |
| 2001-09-28 | 1,230,000 | 1,260,000 | 1,220,000 | 1,230,000 | 104 | 2,460 |
| 2001-09-27 | 1,180,000 | 1,250,000 | 1,180,000 | 1,220,000 | 200 | 2,440 |
| 2001-09-26 | 1,180,000 | 1,220,000 | 1,160,000 | 1,190,000 | 128 | 2,380 |
| 2001-09-25 | 1,150,000 | 1,200,000 | 1,130,000 | 1,170,000 | 108 | 2,340 |
| 2001-09-21 | 1,030,000 | 1,110,000 | 1,020,000 | 1,100,000 | 72 | 2,200 |
| 2001-09-20 | 980,000 | 1,070,000 | 980,000 | 1,050,000 | 61 | 2,100 |
| 2001-09-19 | 950,000 | 980,000 | 900,000 | 970,000 | 119 | 1,940 |
| 2001-09-18 | 940,000 | 970,000 | 930,000 | 930,000 | 17 | 1,860 |
| 2001-09-17 | 970,000 | 970,000 | 930,000 | 940,000 | 29 | 1,880 |
| 2001-09-14 | 990,000 | 1,000,000 | 970,000 | 1,000,000 | 46 | 2,000 |
| 2001-09-13 | 870,000 | 980,000 | 870,000 | 960,000 | 41 | 1,920 |
| 2001-09-12 | 900,000 | 1,000,000 | 800,000 | 870,000 | 71 | 1,740 |
| 2001-09-11 | 1,080,000 | 1,130,000 | 1,070,000 | 1,100,000 | 74 | 2,200 |
| 2001-09-10 | 1,090,000 | 1,090,000 | 1,010,000 | 1,080,000 | 30 | 2,160 |
| 2001-09-07 | 1,050,000 | 1,140,000 | 1,030,000 | 1,120,000 | 75 | 2,240 |
| 2001-09-06 | 980,000 | 1,070,000 | 980,000 | 1,070,000 | 63 | 2,140 |
| 2001-09-05 | 995,000 | 999,000 | 970,000 | 985,000 | 36 | 1,970 |
| 2001-09-04 | 1,020,000 | 1,020,000 | 970,000 | 999,000 | 44 | 1,998 |
| 2001-09-03 | 1,090,000 | 1,090,000 | 1,010,000 | 1,030,000 | 36 | 2,060 |
| 2001-08-31 | 1,070,000 | 1,110,000 | 1,050,000 | 1,100,000 | 50 | 2,200 |
| 2001-08-30 | 1,100,000 | 1,110,000 | 1,050,000 | 1,110,000 | 46 | 2,220 |
| 2001-08-29 | 1,100,000 | 1,110,000 | 1,060,000 | 1,100,000 | 30 | 2,200 |
| 2001-08-28 | 1,100,000 | 1,120,000 | 1,000,000 | 1,120,000 | 29 | 2,240 |
| 2001-08-27 | 1,160,000 | 1,160,000 | 1,050,000 | 1,100,000 | 86 | 2,200 |
| 2001-08-24 | 1,070,000 | 1,150,000 | 1,070,000 | 1,150,000 | 75 | 2,300 |
| 2001-08-23 | 1,110,000 | 1,160,000 | 1,090,000 | 1,100,000 | 42 | 2,200 |
| 2001-08-22 | 1,040,000 | 1,090,000 | 1,000,000 | 1,090,000 | 31 | 2,180 |
| 2001-08-21 | 1,130,000 | 1,170,000 | 1,070,000 | 1,080,000 | 65 | 2,160 |
| 2001-08-20 | 960,000 | 1,150,000 | 945,000 | 1,140,000 | 71 | 2,280 |
| 2001-08-17 | 1,130,000 | 1,190,000 | 990,000 | 1,000,000 | 110 | 2,000 |
| 2001-08-16 | 970,000 | 1,110,000 | 950,000 | 1,110,000 | 80 | 2,220 |
| 2001-08-15 | 1,080,000 | 1,080,000 | 990,000 | 990,000 | 39 | 1,980 |
| 2001-08-14 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 35 | 2,180 |
| 2001-08-13 | 1,080,000 | 1,090,000 | 1,050,000 | 1,090,000 | 27 | 2,180 |
| 2001-08-10 | 1,080,000 | 1,100,000 | 1,040,000 | 1,050,000 | 66 | 2,100 |
| 2001-08-09 | 1,160,000 | 1,170,000 | 1,080,000 | 1,110,000 | 131 | 2,220 |
| 2001-08-08 | 1,220,000 | 1,230,000 | 1,180,000 | 1,190,000 | 75 | 2,380 |
| 2001-08-07 | 1,240,000 | 1,260,000 | 1,200,000 | 1,230,000 | 272 | 2,460 |
| 2001-08-06 | 1,290,000 | 1,290,000 | 1,220,000 | 1,260,000 | 210 | 2,520 |
| 2001-08-03 | 1,280,000 | 1,330,000 | 1,270,000 | 1,280,000 | 506 | 2,560 |
| 2001-08-02 | 1,200,000 | 1,310,000 | 1,170,000 | 1,260,000 | 764 | 2,520 |
| 2001-08-01 | 1,100,000 | 1,250,000 | 990,000 | 1,170,000 | 934 | 2,340 |
| 2001-07-31 | 1,170,000 | 1,240,000 | 1,100,000 | 1,110,000 | 1,279 | 2,220 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
