4288 (株)アズジェントの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	515	526	510	518	11,700	518
2014-12-29	513	517	495	517	16,500	517
2014-12-26	485	509	485	503	18,200	503
2014-12-25	494	502	477	477	80,100	477
2014-12-24	507	511	491	492	40,000	492
2014-12-22	503	518	500	500	12,700	500
2014-12-19	503	506	502	505	7,700	505
2014-12-18	500	503	496	502	3,000	502
2014-12-17	499	501	495	496	7,800	496
2014-12-16	500	510	497	505	21,300	505
2014-12-15	502	515	500	503	11,500	503
2014-12-12	508	519	500	507	23,500	507
2014-12-11	525	530	510	518	6,600	518
2014-12-10	526	526	513	525	13,500	525
2014-12-09	536	542	528	528	9,600	528
2014-12-08	545	548	536	539	20,200	539
2014-12-05	545	547	538	541	12,000	541
2014-12-04	557	558	538	538	17,000	538
2014-12-03	575	575	556	556	13,600	556
2014-12-02	567	578	566	571	5,400	571
2014-12-01	576	588	565	576	15,200	576
2014-11-28	567	576	565	572	8,700	572
2014-11-27	553	567	549	561	17,700	561
2014-11-26	553	553	540	545	8,000	545
2014-11-25	538	550	537	549	7,200	549
2014-11-21	538	538	529	534	2,800	534
2014-11-20	532	536	529	532	10,400	532
2014-11-19	541	541	532	532	4,100	532
2014-11-18	526	538	526	538	4,500	538
2014-11-17	541	541	527	527	4,500	527
2014-11-14	541	546	539	542	5,700	542
2014-11-13	540	552	537	545	15,400	545
2014-11-12	552	552	539	540	18,400	540
2014-11-11	551	554	542	551	10,300	551
2014-11-10	558	560	535	547	22,500	547
2014-11-07	615	615	564	574	27,300	574
2014-11-06	600	618	579	589	18,100	589
2014-11-05	560	599	558	599	13,400	599
2014-11-04	578	583	550	563	15,800	563
2014-10-31	562	571	561	569	14,900	569
2014-10-30	563	575	560	562	15,300	562
2014-10-29	569	575	560	563	11,300	563
2014-10-28	561	579	560	570	15,500	570
2014-10-27	578	578	558	560	11,100	560
2014-10-24	587	613	558	558	63,800	558
2014-10-23	587	676	582	596	219,600	596
2014-10-22	555	625	546	580	105,300	580
2014-10-21	583	583	525	536	13,800	536
2014-10-20	551	580	547	577	14,500	577
2014-10-17	531	558	531	534	16,600	534
2014-10-16	552	563	527	527	23,600	527
2014-10-15	585	610	555	582	15,800	582
2014-10-14	555	593	550	585	33,200	585
2014-10-10	580	590	550	570	49,600	570
2014-10-09	654	654	592	605	50,700	605
2014-10-08	631	657	620	644	33,000	644
2014-10-07	680	685	641	641	47,900	641
2014-10-06	670	698	668	685	26,400	685
2014-10-03	673	680	630	665	64,700	665
2014-10-02	705	718	663	682	76,600	682
2014-10-01	746	788	724	724	114,200	724
2014-09-30	774	796	741	741	122,200	741
2014-09-29	820	875	818	818	256,900	818
2014-09-26	737	821	737	799	129,600	799
2014-09-25	743	844	734	764	500,600	764
2014-09-24	695	730	687	725	56,400	725
2014-09-22	670	698	659	688	30,800	688
2014-09-19	651	675	650	654	12,900	654
2014-09-18	668	669	647	650	26,000	650
2014-09-17	669	687	665	665	18,600	665
2014-09-16	685	686	677	677	10,200	677
2014-09-12	700	700	689	689	10,200	689
2014-09-11	692	700	681	685	14,500	685
2014-09-10	709	709	683	683	15,200	683
2014-09-09	693	709	693	693	13,000	693
2014-09-08	691	698	682	690	6,800	690
2014-09-05	700	710	681	681	14,300	681
2014-09-04	713	715	690	694	26,100	694
2014-09-03	722	735	715	717	14,000	717
2014-09-02	736	738	712	713	18,300	713
2014-09-01	705	739	704	739	32,600	739
2014-08-29	705	710	690	695	17,200	695
2014-08-28	730	737	707	707	63,700	707
2014-08-27	797	797	727	744	186,800	744
2014-08-26	698	797	682	797	214,500	797
2014-08-25	667	697	667	697	25,600	697
2014-08-22	678	685	666	667	21,300	667
2014-08-21	695	715	675	676	91,100	676
2014-08-20	638	718	631	675	146,600	675
2014-08-19	689	695	636	638	42,500	638
2014-08-18	647	737	647	665	93,100	665
2014-08-15	646	650	642	645	21,700	645
2014-08-14	658	663	645	646	33,100	646
2014-08-13	652	659	641	652	37,200	652
2014-08-12	657	667	650	655	15,500	655
2014-08-11	654	670	640	655	33,100	655
2014-08-08	673	690	665	674	42,200	674
2014-08-07	692	697	673	673	23,900	673
2014-08-06	719	719	690	692	36,300	692
2014-08-05	735	748	720	723	19,800	723
2014-08-04	742	744	721	733	15,400	733
2014-08-01	748	750	742	744	26,300	744
2014-07-31	774	775	757	757	15,200	757
2014-07-30	765	783	762	772	27,000	772
2014-07-29	759	762	751	762	28,500	762
2014-07-28	765	766	756	756	25,500	756
2014-07-25	790	795	767	772	41,500	772
2014-07-24	755	799	755	797	94,100	797
2014-07-23	770	773	755	755	35,800	755
2014-07-22	781	785	752	755	58,600	755
2014-07-18	771	788	765	776	63,400	776
2014-07-17	829	861	803	803	116,200	803
2014-07-16	835	890	828	840	192,600	840
2014-07-15	841	856	820	820	200,600	820
2014-07-14	769	830	766	806	137,400	806
2014-07-11	756	793	742	769	133,800	769
2014-07-10	810	829	769	771	177,000	771
2014-07-09	845	866	810	819	458,200	819
2014-07-08	872	942	856	905	1,855,900	905
2014-07-07	822	823	786	792	224,500	792
2014-07-04	855	870	814	842	217,900	842
2014-07-03	853	876	831	847	475,000	847
2014-07-02	875	885	810	823	466,900	823
2014-07-01	942	947	852	870	509,600	870
2014-06-30	906	940	885	905	529,800	905
2014-06-27	1,092	1,175	950	951	1,603,000	951
2014-06-26	962	1,003	924	1,002	982,100	1,002
2014-06-25	892	1,040	861	1,003	3,077,500	1,003
2014-06-24	813	910	786	890	2,178,300	890
2014-06-23	768	768	768	768	54,300	768
2014-06-20	615	719	595	668	1,405,000	668
2014-06-19	527	625	518	625	153,100	625
2014-06-18	523	545	522	525	28,200	525
2014-06-17	516	535	516	522	18,300	522
2014-06-16	535	535	511	514	17,300	514
2014-06-13	550	553	522	534	28,000	534
2014-06-12	540	560	534	545	58,400	545
2014-06-11	501	579	500	557	305,100	557
2014-06-10	510	510	488	499	18,600	499
2014-06-09	500	510	500	510	15,100	510
2014-06-06	514	514	496	498	19,900	498
2014-06-05	491	511	484	509	73,500	509
2014-06-04	453	531	452	496	345,300	496
2014-06-03	448	458	448	451	1,900	451
2014-06-02	450	453	443	450	3,200	450
2014-05-30	450	450	446	446	700	446
2014-05-29	444	450	444	448	2,800	448
2014-05-28	453	453	437	444	2,600	444
2014-05-27	456	456	440	440	7,300	440
2014-05-26	430	440	426	440	14,600	440
2014-05-23	417	430	417	430	4,200	430
2014-05-22	417	425	417	424	5,300	424
2014-05-21	423	423	415	423	4,800	423
2014-05-20	418	426	418	422	32,100	422
2014-05-19	470	470	410	426	26,900	426
2014-05-16	482	482	470	479	14,700	479
2014-05-15	479	480	477	479	1,600	479
2014-05-14	484	487	480	480	3,500	480
2014-05-13	500	500	482	489	3,700	489
2014-05-12	487	489	478	480	2,400	480
2014-05-09	485	512	473	488	13,900	488
2014-05-08	495	495	472	472	3,200	472
2014-05-07	511	511	495	495	3,100	495
2014-05-02	495	530	476	521	14,100	521
2014-05-01	475	500	474	497	5,400	497
2014-04-30	491	491	476	476	1,300	476
2014-04-28	475	483	472	480	11,600	480
2014-04-25	482	482	480	481	2,700	481
2014-04-24	483	486	480	481	7,900	481
2014-04-23	480	484	480	483	1,900	483
2014-04-22	489	493	482	482	8,800	482
2014-04-21	488	488	488	488	400	488
2014-04-18	485	500	485	494	8,500	494
2014-04-17	491	491	480	485	3,000	485
2014-04-16	495	495	480	492	2,900	492
2014-04-15	495	495	495	495	300	495
2014-04-14	490	490	482	490	2,800	490
2014-04-11	480	480	466	466	1,300	466
2014-04-10	485	485	485	485	600	485
2014-04-09	490	493	483	484	1,400	484
2014-04-08	490	498	490	498	300	498
2014-04-07	499	499	490	499	1,400	499
2014-04-04	491	502	486	494	2,300	494
2014-04-03	490	490	490	490	200	490
2014-04-02	495	501	490	490	2,700	490
2014-04-01	507	507	495	495	8,000	495
2014-03-31	482	482	474	482	5,300	482
2014-03-28	485	485	480	480	1,300	480
2014-03-27	488	488	475	476	2,100	476
2014-03-26	48,800	48,800	47,500	48,700	39	487
2014-03-25	48,600	49,000	48,300	48,800	36	488
2014-03-24	48,600	49,500	48,300	49,500	45	495
2014-03-20	50,200	50,200	48,600	49,500	87	495
2014-03-19	49,950	50,500	49,900	50,500	67	505
2014-03-18	49,450	50,300	49,000	49,500	50	495
2014-03-17	48,350	51,500	48,350	49,000	115	490
2014-03-14	50,000	50,000	48,150	48,350	155	483.50
2014-03-13	50,000	50,100	49,800	50,100	33	501
2014-03-12	50,400	50,600	49,800	50,100	64	501
2014-03-11	51,200	51,200	50,500	51,000	67	510
2014-03-10	51,100	52,000	51,100	51,700	19	517
2014-03-07	50,600	51,700	50,600	51,100	56	511
2014-03-06	52,200	52,200	50,600	51,000	58	510
2014-03-05	52,000	52,700	50,600	52,500	136	525
2014-03-04	50,600	51,900	50,600	51,800	34	518
2014-03-03	51,000	51,900	49,800	50,000	107	500
2014-02-28	51,100	51,700	50,700	51,200	55	512
2014-02-27	52,100	52,500	51,500	52,100	68	521
2014-02-26	53,400	53,400	52,000	52,500	116	525
2014-02-25	53,000	53,600	52,400	53,000	85	530
2014-02-24	52,100	53,500	51,200	52,000	91	520
2014-02-21	51,300	52,500	50,300	51,500	158	515
2014-02-20	52,000	52,600	50,300	51,500	207	515
2014-02-19	50,600	53,600	50,200	52,100	224	521
2014-02-18	50,500	51,700	49,500	50,300	148	503
2014-02-17	50,000	51,700	48,950	50,500	232	505
2014-02-14	48,500	52,000	48,300	50,700	1,364	507
2014-02-13	45,800	46,000	45,000	45,000	30	450
2014-02-12	45,600	46,300	45,600	46,300	22	463
2014-02-10	45,300	45,600	44,600	45,600	43	456
2014-02-07	46,800	47,000	44,300	45,600	98	456
2014-02-06	43,750	44,700	43,750	44,100	65	441
2014-02-05	43,500	44,000	42,500	43,050	104	430.50
2014-02-04	48,050	48,050	42,000	42,000	517	420
2014-02-03	51,000	51,000	48,500	49,000	123	490
2014-01-31	52,000	52,100	50,500	50,900	47	509
2014-01-30	51,900	51,900	50,700	51,100	34	511
2014-01-29	52,300	52,400	52,100	52,300	48	523
2014-01-28	51,500	53,500	51,500	52,700	114	527
2014-01-27	53,000	53,000	51,800	52,000	103	520
2014-01-24	53,500	54,300	53,300	53,600	36	536
2014-01-23	55,000	55,000	54,200	54,500	113	545
2014-01-22	52,800	54,500	52,800	54,500	71	545
2014-01-21	54,000	54,000	52,700	52,900	40	529
2014-01-20	52,500	54,500	52,500	54,000	174	540
2014-01-17	51,100	51,900	51,100	51,300	59	513
2014-01-16	51,600	51,900	51,500	51,800	43	518
2014-01-15	51,800	52,300	51,000	51,600	103	516
2014-01-14	51,500	52,400	50,400	52,000	152	520
2014-01-10	52,500	52,600	51,600	51,600	48	516
2014-01-09	54,400	54,500	52,100	52,400	121	524
2014-01-08	50,600	52,400	50,600	52,400	100	524
2014-01-07	50,300	51,400	50,300	51,400	55	514
2014-01-06	51,000	51,000	49,800	50,200	110	502

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

4288 (株)アズジェント の時系列データ [2014年度]

4288 (株)アズジェントの時系列データ [2014年度]