4288 (株)アズジェント の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2842,00042,50042,00042,50024425
2012-12-2742,35042,65041,85042,55052425.50
2012-12-2641,70043,70041,70043,000119430
2012-12-2542,00042,70042,00042,20086422
2012-12-2142,60042,60042,15042,25032422.50
2012-12-2042,20042,35041,90042,25031422.50
2012-12-1942,50042,50041,50041,90085419
2012-12-1842,90042,90042,35042,50058425
2012-12-1743,45043,45042,20042,20039422
2012-12-1442,15042,55042,15042,55016425.50
2012-12-1342,45042,50041,95042,50012425
2012-12-1242,40042,50042,15042,50012425
2012-12-1142,20042,45041,90042,45034424.50
2012-12-1043,00043,00042,10042,60025426
2012-12-0743,00043,30042,65043,00072430
2012-12-0642,50043,70042,40043,30063433
2012-12-0542,30042,50042,25042,50018425
2012-12-0442,50042,75042,25042,30020423
2012-12-0343,00043,00042,05042,30011423
2012-11-3043,00043,00041,90042,5007425
2012-11-2942,00042,00041,45041,55059415.50
2012-11-2841,85041,85041,00041,65045416.50
2012-11-2742,90042,90041,85041,85050418.50
2012-11-2642,90042,90042,10042,80016428
2012-11-2243,20043,20041,65042,90061429
2012-11-2142,10043,35042,10043,00020430
2012-11-2042,95043,00042,50042,50014425
2012-11-1942,90042,90042,60042,6003426
2012-11-1642,50043,00041,00042,90050429
2012-11-1542,40043,00042,10042,90017429
2012-11-1442,10042,50041,00042,20041422
2012-11-1342,45042,95042,00042,50034425
2012-11-1243,10043,75041,70042,55093425.50
2012-11-0942,00043,50042,00043,00071430
2012-11-0842,50042,80041,90042,50025425
2012-11-0742,10043,00041,95042,50057425
2012-11-0642,00042,35041,25042,35027423.50
2012-11-0542,10042,25040,20042,00060420
2012-11-0241,00041,45040,80041,35031413.50
2012-11-0141,10041,30041,10041,3005413
2012-10-3140,40041,10040,40041,10013411
2012-10-3042,25042,25041,10041,10022411
2012-10-2942,35042,50041,65041,80022418
2012-10-2640,75041,80040,75041,40042414
2012-10-2540,05042,15040,00042,15046421.50
2012-10-2440,50040,50039,80040,20041402
2012-10-2340,55040,60040,55040,6004406
2012-10-2240,30040,70040,30040,60030406
2012-10-1941,00041,00040,55041,00022410
2012-10-1841,45042,00040,55041,00057410
2012-10-1741,15041,50039,60041,500112415
2012-10-1641,30041,30040,25041,20017412
2012-10-1541,50041,50040,65040,6509406.50
2012-10-1241,60041,60040,55040,65022406.50
2012-10-1140,90042,00039,20042,00081420
2012-10-1039,50039,50039,25039,50019395
2012-10-0940,85040,85039,65039,75015397.50
2012-10-0539,65041,00039,65040,20044402
2012-10-0439,20040,80039,20040,80021408
2012-10-0339,70040,30039,70039,70022397
2012-10-0239,70039,95039,70039,9503399.50
2012-10-0140,00040,05039,60039,60040396
2012-09-2839,95040,80039,85040,80020408
2012-09-2739,80039,90039,80039,85012398.50
2012-09-2640,35041,00040,00040,050142400.50
2012-09-2540,55040,55040,55040,55015405.50
2012-09-2441,20041,30040,15040,15034401.50
2012-09-2143,10043,10041,60041,60075416
2012-09-2040,50043,10040,50042,800152428
2012-09-1940,60041,00040,55040,60026406
2012-09-1840,25040,80040,25040,80011408
2012-09-1440,05040,55040,05040,45054404.50
2012-09-1340,30040,60040,30040,35076403.50
2012-09-1240,50040,70039,35040,150110401.50
2012-09-1141,50041,50039,70041,10093411
2012-09-1040,95041,70040,45041,700104417
2012-09-0739,50045,85039,50042,350710423.50
2012-09-0639,30040,00039,00040,00030400
2012-09-0541,45041,45040,00040,7008407
2012-09-0440,45041,00040,05041,00013410
2012-09-0340,00041,10040,00041,10018411
2012-08-3140,15041,10040,00041,10013411
2012-08-3041,50041,50040,05040,9509409.50
2012-08-2941,60041,60041,10041,15059411.50
2012-08-2842,25042,60041,80042,10023421
2012-08-2741,00042,60041,00042,60085426
2012-08-2440,45040,60039,95040,60046406
2012-08-2341,35041,35039,75040,45037404.50
2012-08-2240,70041,30039,50041,00017410
2012-08-2139,50040,75039,40040,25045402.50
2012-08-2039,05039,30039,05039,3006393
2012-08-1739,25039,60039,20039,55020395.50
2012-08-1638,15038,85038,15038,60021386
2012-08-1539,00039,30039,00039,30024393
2012-08-1438,00038,95038,00038,90030389
2012-08-1338,45038,45037,30038,40046384
2012-08-1038,00038,45037,95038,45022384.50
2012-08-0937,90038,60037,60038,00078380
2012-08-0837,50039,00037,50038,300143383
2012-08-0738,60038,60037,15038,30028383
2012-08-0638,00038,00038,00038,0002380
2012-08-0338,20040,00038,20038,40011384
2012-08-0238,80038,80038,80038,8001388
2012-08-0139,40039,40038,00038,10054381
2012-07-3139,50039,50038,50039,4008394
2012-07-3039,05039,40039,05039,4003394
2012-07-2738,00038,45037,80038,4504384.50
2012-07-2637,15037,90037,00037,80017378
2012-07-2537,95037,95036,55037,85021378.50
2012-07-2436,60038,50036,60038,05025380.50
2012-07-2339,10039,10038,50038,5006385
2012-07-2039,60040,10039,50039,50034395
2012-07-1940,00040,90039,50039,50035395
2012-07-1841,60041,80040,75040,75012407.50
2012-07-1740,75041,70040,70041,60022416
2012-07-1342,15042,15042,15042,1501421.50
2012-07-1242,05042,05040,10041,80013418
2012-07-1142,55042,55039,30042,05038420.50
2012-07-1043,45043,45042,55042,55011425.50
2012-07-0943,00043,50042,55042,55021425.50
2012-07-0642,95043,00042,50042,95011429.50
2012-07-0542,90042,95042,10042,95017429.50
2012-07-0443,00043,00042,85042,9004429
2012-07-0341,20043,00041,00043,00050430
2012-07-0241,80042,50041,20041,65076416.50
2012-06-2940,35041,65040,00041,65023416.50
2012-06-2841,70043,50040,90040,90055409
2012-06-2741,95042,00039,80041,30049413
2012-06-2641,20041,40039,20041,300108413
2012-06-2541,40043,40041,40042,80064428
2012-06-2241,35041,90041,00041,85023418.50
2012-06-2142,20042,25041,00041,40053414
2012-06-2040,05043,70040,05042,400144424
2012-06-1939,50040,70039,50040,450104404.50
2012-06-1838,50039,80038,50039,50051395
2012-06-1538,10038,50038,00038,50026385
2012-06-1438,00038,50038,00038,50023385
2012-06-1338,40038,65037,20038,60095386
2012-06-1239,10039,10038,40039,10036391
2012-06-1138,30039,35038,00039,30047393
2012-06-0839,10039,15038,10038,95033389.50
2012-06-0738,00039,30038,00039,30031393
2012-06-0637,90038,20037,90038,20024382
2012-06-0536,00037,90036,00037,90026379
2012-06-0436,90037,40036,25036,25043362.50
2012-06-0137,75037,75037,15037,50019375
2012-05-3137,55037,85037,20037,75021377.50
2012-05-3038,05038,60037,85037,85075378.50
2012-05-2937,80038,60037,80037,90047379
2012-05-2838,35039,45037,75037,85064378.50
2012-05-2538,20039,00037,65037,65046376.50
2012-05-2437,55039,15037,50037,50056375
2012-05-2338,80038,95037,80037,80091378
2012-05-2239,10039,10038,35039,00026390
2012-05-2139,50039,50038,25039,00030390
2012-05-1837,55039,95037,20038,400136384
2012-05-1739,90040,00037,45039,050262390.50
2012-05-1634,90041,20034,90039,9001,013399
2012-05-1536,20036,85034,00034,200236342
2012-05-1441,00041,90038,00038,700290387
2012-05-1145,00045,00044,45045,00044450
2012-05-1044,30045,00044,10044,45040444.50
2012-05-0946,00046,00044,10044,25013442.50
2012-05-0844,15046,20044,15046,05045460.50
2012-05-0745,80045,80044,05044,90080449
2012-05-0244,80045,90044,40045,90029459
2012-05-0144,50045,20044,20044,800132448
2012-04-2746,10046,35045,25045,600107456
2012-04-2646,60046,95046,00046,100107461
2012-04-2547,50047,55046,85046,90044469
2012-04-2446,85047,80046,85047,80076478
2012-04-2348,05048,25047,70047,70017477
2012-04-2048,50048,50047,85048,05011480.50
2012-04-1947,50049,50047,40048,45085484.50
2012-04-1847,10047,80047,00047,05031470.50
2012-04-1747,10047,10047,00047,0006470
2012-04-1646,75047,20046,75047,00033470
2012-04-1347,65047,65047,00047,00039470
2012-04-1247,55048,00047,55047,55047475.50
2012-04-1147,65048,30047,40047,80085478
2012-04-1048,20049,00048,10048,95061489.50
2012-04-0949,00049,00048,50048,50044485
2012-04-0648,10049,00048,10049,00030490
2012-04-0548,50048,60048,00048,05077480.50
2012-04-0449,85049,85048,50048,900174489
2012-04-0351,50051,50049,80050,40071504
2012-04-0250,50051,50050,20050,80082508
2012-03-3050,10050,40049,25049,80047498
2012-03-2949,15050,00049,15050,00088500
2012-03-2849,45049,45048,50049,00049490
2012-03-2749,05049,80049,05049,500107495
2012-03-2650,30050,50049,00049,000111490
2012-03-2350,40051,10050,40050,800107508
2012-03-2251,20051,50050,40050,700200507
2012-03-2150,70051,40050,60051,40070514
2012-03-1950,70051,00050,20051,000119510
2012-03-1650,70050,80050,10050,30047503
2012-03-1552,70052,70050,50050,700161507
2012-03-1453,90054,00051,00052,700337527
2012-03-1350,50054,40050,50053,900424539
2012-03-1249,95050,90049,85050,50095505
2012-03-0950,00050,30050,00050,00034500
2012-03-0850,40050,40049,60049,80036498
2012-03-0749,80050,00049,50049,75063497.50
2012-03-0649,80050,90049,80050,50089505
2012-03-0549,65050,00049,50049,65047496.50
2012-03-0250,00050,00049,20049,65077496.50
2012-03-0150,40051,00049,20050,00080500
2012-02-2951,50051,50050,30051,200107512
2012-02-2852,00052,00050,60051,300107513
2012-02-2753,20054,50052,20052,900171529
2012-02-2450,60054,30050,60052,800280528
2012-02-2349,00050,80048,90050,500144505
2012-02-2247,75048,90047,75048,85056488.50
2012-02-2148,25048,65048,25048,30031483
2012-02-2048,05049,00047,50047,80073478
2012-02-1748,50049,20048,20048,50078485
2012-02-1647,50049,30047,50048,500151485
2012-02-1546,60047,90046,40047,900253479
2012-02-1446,95047,45046,70046,75033467.50
2012-02-1347,10047,90046,40047,250115472.50
2012-02-1047,00048,20046,80047,500221475
2012-02-0947,25047,25046,80046,80059468
2012-02-0846,80047,50046,80047,35032473.50
2012-02-0747,25047,50047,15047,25019472.50
2012-02-0647,50048,00046,50047,150309471.50
2012-02-0348,35048,90048,30048,65095486.50
2012-02-0249,20049,20048,40048,600146486
2012-02-0148,90049,20048,25049,20092492
2012-01-3148,90049,10048,65048,95032489.50
2012-01-3048,50049,70048,50048,60086486
2012-01-2749,70049,70048,25048,45052484.50
2012-01-2648,85049,50047,80048,80083488
2012-01-2547,80049,40047,80048,35081483.50
2012-01-2447,05047,90047,05047,70083477
2012-01-2346,50047,45046,15046,800100468
2012-01-2045,40046,35045,40046,35099463.50
2012-01-1945,30046,30045,30046,00082460
2012-01-1845,10046,00044,90045,150119451.50
2012-01-1746,60046,70045,10045,400116454
2012-01-1647,75048,50046,45046,600104466
2012-01-1348,60048,60048,10048,45036484.50
2012-01-1248,50049,55048,05048,70070487
2012-01-1147,60048,20047,60048,00049480
2012-01-1047,90048,00047,60048,00045480
2012-01-0648,05048,50047,90047,95073479.50
2012-01-0549,20049,20048,05048,05050480.50
2012-01-0448,50049,50048,20048,50048485

分割・併合履歴 : [2014-03-27]1株→100株 [2002-03-26]1株→5株