4288 (株)アズジェント の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 521 | 550 | 521 | 530 | 20,600 | 530 |
| 2015-12-29 | 520 | 540 | 512 | 535 | 5,500 | 535 |
| 2015-12-28 | 490 | 524 | 490 | 510 | 11,100 | 510 |
| 2015-12-25 | 483 | 500 | 483 | 488 | 22,900 | 488 |
| 2015-12-24 | 532 | 537 | 500 | 501 | 35,600 | 501 |
| 2015-12-22 | 541 | 555 | 530 | 538 | 23,100 | 538 |
| 2015-12-21 | 550 | 550 | 538 | 539 | 9,000 | 539 |
| 2015-12-18 | 550 | 552 | 547 | 548 | 9,700 | 548 |
| 2015-12-17 | 556 | 557 | 549 | 551 | 9,800 | 551 |
| 2015-12-16 | 553 | 556 | 543 | 550 | 15,300 | 550 |
| 2015-12-15 | 565 | 573 | 550 | 554 | 13,800 | 554 |
| 2015-12-14 | 575 | 578 | 570 | 573 | 16,200 | 573 |
| 2015-12-11 | 590 | 599 | 584 | 584 | 13,800 | 584 |
| 2015-12-10 | 585 | 625 | 585 | 590 | 29,200 | 590 |
| 2015-12-09 | 599 | 599 | 588 | 595 | 14,100 | 595 |
| 2015-12-08 | 600 | 605 | 600 | 600 | 9,400 | 600 |
| 2015-12-07 | 598 | 615 | 597 | 603 | 18,600 | 603 |
| 2015-12-04 | 599 | 600 | 597 | 598 | 8,400 | 598 |
| 2015-12-03 | 601 | 605 | 599 | 600 | 4,100 | 600 |
| 2015-12-02 | 602 | 612 | 600 | 606 | 7,700 | 606 |
| 2015-12-01 | 608 | 608 | 599 | 602 | 9,300 | 602 |
| 2015-11-30 | 598 | 605 | 596 | 604 | 2,400 | 604 |
| 2015-11-27 | 609 | 609 | 598 | 598 | 5,600 | 598 |
| 2015-11-26 | 609 | 612 | 605 | 606 | 3,800 | 606 |
| 2015-11-25 | 608 | 615 | 608 | 610 | 5,100 | 610 |
| 2015-11-24 | 595 | 621 | 595 | 603 | 7,300 | 603 |
| 2015-11-20 | 597 | 601 | 593 | 594 | 7,200 | 594 |
| 2015-11-19 | 610 | 610 | 586 | 601 | 9,100 | 601 |
| 2015-11-18 | 610 | 612 | 600 | 600 | 11,700 | 600 |
| 2015-11-17 | 630 | 644 | 591 | 596 | 68,500 | 596 |
| 2015-11-16 | 580 | 583 | 579 | 580 | 4,100 | 580 |
| 2015-11-13 | 581 | 588 | 581 | 583 | 3,100 | 583 |
| 2015-11-12 | 595 | 595 | 583 | 586 | 2,900 | 586 |
| 2015-11-11 | 582 | 588 | 578 | 580 | 6,900 | 580 |
| 2015-11-10 | 584 | 589 | 577 | 588 | 8,300 | 588 |
| 2015-11-09 | 582 | 593 | 582 | 589 | 7,100 | 589 |
| 2015-11-06 | 601 | 602 | 572 | 602 | 13,100 | 602 |
| 2015-11-05 | 605 | 605 | 596 | 596 | 8,900 | 596 |
| 2015-11-04 | 617 | 617 | 603 | 604 | 8,200 | 604 |
| 2015-11-02 | 605 | 613 | 600 | 600 | 4,000 | 600 |
| 2015-10-30 | 603 | 615 | 600 | 615 | 7,300 | 615 |
| 2015-10-29 | 606 | 606 | 602 | 604 | 3,200 | 604 |
| 2015-10-28 | 605 | 609 | 602 | 606 | 4,300 | 606 |
| 2015-10-27 | 618 | 618 | 604 | 605 | 3,900 | 605 |
| 2015-10-26 | 600 | 615 | 597 | 612 | 14,000 | 612 |
| 2015-10-23 | 600 | 602 | 598 | 601 | 4,600 | 601 |
| 2015-10-22 | 601 | 608 | 594 | 595 | 6,500 | 595 |
| 2015-10-21 | 605 | 610 | 601 | 601 | 6,400 | 601 |
| 2015-10-20 | 610 | 611 | 602 | 606 | 3,700 | 606 |
| 2015-10-19 | 616 | 616 | 610 | 611 | 2,500 | 611 |
| 2015-10-16 | 616 | 629 | 610 | 618 | 6,300 | 618 |
| 2015-10-15 | 608 | 627 | 602 | 620 | 5,000 | 620 |
| 2015-10-14 | 616 | 621 | 610 | 610 | 3,600 | 610 |
| 2015-10-13 | 612 | 622 | 611 | 613 | 3,400 | 613 |
| 2015-10-09 | 630 | 630 | 615 | 617 | 5,300 | 617 |
| 2015-10-08 | 635 | 645 | 620 | 620 | 5,300 | 620 |
| 2015-10-07 | 640 | 643 | 630 | 641 | 4,100 | 641 |
| 2015-10-06 | 635 | 644 | 635 | 640 | 4,600 | 640 |
| 2015-10-05 | 616 | 635 | 616 | 633 | 6,500 | 633 |
| 2015-10-02 | 629 | 629 | 611 | 614 | 4,900 | 614 |
| 2015-10-01 | 639 | 639 | 628 | 630 | 4,500 | 630 |
| 2015-09-30 | 646 | 646 | 617 | 620 | 6,000 | 620 |
| 2015-09-29 | 632 | 632 | 605 | 608 | 4,900 | 608 |
| 2015-09-28 | 624 | 639 | 624 | 638 | 1,700 | 638 |
| 2015-09-25 | 622 | 640 | 606 | 639 | 6,100 | 639 |
| 2015-09-24 | 638 | 638 | 620 | 621 | 5,700 | 621 |
| 2015-09-18 | 634 | 638 | 625 | 638 | 3,900 | 638 |
| 2015-09-17 | 623 | 636 | 620 | 629 | 3,600 | 629 |
| 2015-09-16 | 639 | 639 | 622 | 626 | 4,700 | 626 |
| 2015-09-15 | 640 | 640 | 620 | 620 | 2,800 | 620 |
| 2015-09-14 | 677 | 677 | 624 | 639 | 12,900 | 639 |
| 2015-09-11 | 634 | 649 | 621 | 647 | 13,500 | 647 |
| 2015-09-10 | 615 | 626 | 606 | 624 | 6,700 | 624 |
| 2015-09-09 | 619 | 626 | 603 | 626 | 9,700 | 626 |
| 2015-09-08 | 616 | 622 | 590 | 592 | 12,600 | 592 |
| 2015-09-07 | 607 | 629 | 600 | 616 | 10,200 | 616 |
| 2015-09-04 | 654 | 654 | 605 | 631 | 25,000 | 631 |
| 2015-09-03 | 643 | 663 | 632 | 655 | 18,000 | 655 |
| 2015-09-02 | 602 | 651 | 602 | 621 | 11,900 | 621 |
| 2015-09-01 | 699 | 699 | 630 | 631 | 31,900 | 631 |
| 2015-08-31 | 677 | 703 | 668 | 682 | 17,600 | 682 |
| 2015-08-28 | 702 | 705 | 681 | 700 | 26,800 | 700 |
| 2015-08-27 | 664 | 689 | 651 | 662 | 51,500 | 662 |
| 2015-08-26 | 600 | 680 | 591 | 660 | 112,100 | 660 |
| 2015-08-25 | 540 | 675 | 540 | 581 | 71,400 | 581 |
| 2015-08-24 | 690 | 697 | 630 | 630 | 41,300 | 630 |
| 2015-08-21 | 722 | 725 | 699 | 699 | 42,600 | 699 |
| 2015-08-20 | 695 | 783 | 695 | 736 | 148,600 | 736 |
| 2015-08-19 | 729 | 729 | 705 | 710 | 11,400 | 710 |
| 2015-08-18 | 711 | 789 | 706 | 729 | 61,200 | 729 |
| 2015-08-17 | 700 | 707 | 698 | 704 | 9,000 | 704 |
| 2015-08-14 | 707 | 711 | 698 | 700 | 22,300 | 700 |
| 2015-08-13 | 716 | 727 | 715 | 715 | 25,600 | 715 |
| 2015-08-12 | 759 | 759 | 745 | 746 | 16,600 | 746 |
| 2015-08-11 | 770 | 770 | 751 | 754 | 14,700 | 754 |
| 2015-08-10 | 775 | 781 | 746 | 752 | 64,000 | 752 |
| 2015-08-07 | 797 | 804 | 795 | 795 | 22,100 | 795 |
| 2015-08-06 | 801 | 806 | 797 | 797 | 17,200 | 797 |
| 2015-08-05 | 805 | 811 | 800 | 804 | 16,400 | 804 |
| 2015-08-04 | 832 | 841 | 801 | 809 | 22,800 | 809 |
| 2015-08-03 | 835 | 863 | 834 | 841 | 18,800 | 841 |
| 2015-07-31 | 848 | 853 | 840 | 850 | 17,600 | 850 |
| 2015-07-30 | 874 | 874 | 850 | 857 | 21,600 | 857 |
| 2015-07-29 | 897 | 897 | 856 | 860 | 15,600 | 860 |
| 2015-07-28 | 854 | 870 | 850 | 867 | 34,500 | 867 |
| 2015-07-27 | 882 | 910 | 880 | 884 | 39,600 | 884 |
| 2015-07-24 | 924 | 925 | 910 | 910 | 45,800 | 910 |
| 2015-07-23 | 939 | 957 | 927 | 933 | 37,400 | 933 |
| 2015-07-22 | 957 | 957 | 930 | 939 | 37,800 | 939 |
| 2015-07-21 | 946 | 978 | 939 | 970 | 67,900 | 970 |
| 2015-07-17 | 955 | 980 | 927 | 931 | 118,300 | 931 |
| 2015-07-16 | 935 | 950 | 914 | 925 | 51,900 | 925 |
| 2015-07-15 | 1,000 | 1,000 | 901 | 938 | 150,100 | 938 |
| 2015-07-14 | 1,041 | 1,059 | 962 | 971 | 268,900 | 971 |
| 2015-07-13 | 925 | 993 | 924 | 972 | 124,200 | 972 |
| 2015-07-10 | 935 | 940 | 886 | 898 | 107,300 | 898 |
| 2015-07-09 | 907 | 936 | 795 | 920 | 206,300 | 920 |
| 2015-07-08 | 1,045 | 1,045 | 892 | 945 | 319,600 | 945 |
| 2015-07-07 | 1,100 | 1,147 | 1,040 | 1,045 | 377,500 | 1,045 |
| 2015-07-06 | 1,010 | 1,185 | 996 | 1,075 | 995,100 | 1,075 |
| 2015-07-03 | 945 | 1,035 | 904 | 1,006 | 873,600 | 1,006 |
| 2015-07-02 | 949 | 949 | 919 | 931 | 64,600 | 931 |
| 2015-07-01 | 908 | 949 | 906 | 924 | 83,900 | 924 |
| 2015-06-30 | 912 | 930 | 897 | 905 | 108,700 | 905 |
| 2015-06-29 | 890 | 917 | 890 | 891 | 93,900 | 891 |
| 2015-06-26 | 927 | 952 | 914 | 947 | 72,300 | 947 |
| 2015-06-25 | 940 | 940 | 910 | 927 | 70,000 | 927 |
| 2015-06-24 | 968 | 988 | 925 | 925 | 201,300 | 925 |
| 2015-06-23 | 970 | 974 | 914 | 926 | 136,000 | 926 |
| 2015-06-22 | 960 | 993 | 938 | 950 | 346,500 | 950 |
| 2015-06-19 | 954 | 986 | 910 | 934 | 351,900 | 934 |
| 2015-06-18 | 980 | 1,038 | 953 | 957 | 453,000 | 957 |
| 2015-06-17 | 977 | 1,112 | 977 | 1,010 | 2,396,200 | 1,010 |
| 2015-06-16 | 1,140 | 1,143 | 954 | 962 | 1,695,500 | 962 |
| 2015-06-15 | 1,075 | 1,315 | 1,068 | 1,220 | 6,504,300 | 1,220 |
| 2015-06-12 | 864 | 1,015 | 827 | 1,015 | 7,486,300 | 1,015 |
| 2015-06-11 | 910 | 928 | 841 | 865 | 5,690,200 | 865 |
| 2015-06-10 | 716 | 778 | 705 | 778 | 231,600 | 778 |
| 2015-06-09 | 708 | 714 | 678 | 678 | 65,400 | 678 |
| 2015-06-08 | 695 | 750 | 693 | 721 | 155,600 | 721 |
| 2015-06-05 | 677 | 689 | 667 | 679 | 35,900 | 679 |
| 2015-06-04 | 690 | 709 | 672 | 679 | 114,600 | 679 |
| 2015-06-03 | 677 | 698 | 658 | 685 | 315,300 | 685 |
| 2015-06-02 | 647 | 687 | 627 | 687 | 412,700 | 687 |
| 2015-06-01 | 595 | 600 | 585 | 587 | 7,000 | 587 |
| 2015-05-29 | 586 | 597 | 582 | 591 | 8,100 | 591 |
| 2015-05-28 | 601 | 601 | 585 | 593 | 6,500 | 593 |
| 2015-05-27 | 605 | 605 | 575 | 591 | 10,300 | 591 |
| 2015-05-26 | 613 | 613 | 602 | 602 | 6,800 | 602 |
| 2015-05-25 | 609 | 611 | 600 | 603 | 5,200 | 603 |
| 2015-05-22 | 592 | 609 | 590 | 601 | 6,200 | 601 |
| 2015-05-21 | 590 | 610 | 589 | 599 | 23,700 | 599 |
| 2015-05-20 | 586 | 588 | 568 | 573 | 22,300 | 573 |
| 2015-05-19 | 596 | 597 | 570 | 586 | 64,700 | 586 |
| 2015-05-18 | 620 | 645 | 588 | 600 | 81,200 | 600 |
| 2015-05-15 | 709 | 714 | 703 | 705 | 11,900 | 705 |
| 2015-05-14 | 715 | 719 | 711 | 714 | 6,300 | 714 |
| 2015-05-13 | 712 | 717 | 702 | 713 | 6,200 | 713 |
| 2015-05-12 | 723 | 735 | 705 | 705 | 20,900 | 705 |
| 2015-05-11 | 700 | 750 | 700 | 724 | 32,400 | 724 |
| 2015-05-08 | 716 | 770 | 713 | 769 | 19,700 | 769 |
| 2015-05-07 | 707 | 732 | 707 | 720 | 5,600 | 720 |
| 2015-05-01 | 731 | 739 | 695 | 707 | 22,200 | 707 |
| 2015-04-30 | 751 | 752 | 732 | 739 | 16,200 | 739 |
| 2015-04-28 | 755 | 762 | 750 | 754 | 9,900 | 754 |
| 2015-04-27 | 732 | 764 | 732 | 756 | 20,700 | 756 |
| 2015-04-24 | 764 | 764 | 733 | 751 | 39,300 | 751 |
| 2015-04-23 | 765 | 765 | 745 | 752 | 21,300 | 752 |
| 2015-04-22 | 768 | 784 | 745 | 760 | 32,000 | 760 |
| 2015-04-21 | 824 | 824 | 744 | 767 | 67,800 | 767 |
| 2015-04-20 | 809 | 870 | 801 | 805 | 121,500 | 805 |
| 2015-04-17 | 813 | 841 | 762 | 839 | 204,000 | 839 |
| 2015-04-16 | 740 | 825 | 708 | 810 | 430,600 | 810 |
| 2015-04-15 | 670 | 725 | 657 | 715 | 107,500 | 715 |
| 2015-04-14 | 671 | 671 | 645 | 667 | 17,700 | 667 |
| 2015-04-13 | 650 | 700 | 650 | 670 | 62,700 | 670 |
| 2015-04-10 | 630 | 650 | 630 | 642 | 9,900 | 642 |
| 2015-04-09 | 626 | 631 | 626 | 631 | 600 | 631 |
| 2015-04-08 | 632 | 639 | 626 | 633 | 2,600 | 633 |
| 2015-04-07 | 640 | 640 | 626 | 633 | 4,300 | 633 |
| 2015-04-06 | 630 | 640 | 628 | 636 | 2,200 | 636 |
| 2015-04-03 | 633 | 633 | 612 | 628 | 5,500 | 628 |
| 2015-04-02 | 628 | 634 | 625 | 633 | 4,000 | 633 |
| 2015-04-01 | 628 | 636 | 620 | 636 | 4,200 | 636 |
| 2015-03-31 | 630 | 635 | 621 | 628 | 4,300 | 628 |
| 2015-03-30 | 641 | 641 | 626 | 637 | 6,800 | 637 |
| 2015-03-27 | 634 | 653 | 634 | 644 | 7,000 | 644 |
| 2015-03-26 | 645 | 659 | 640 | 649 | 9,400 | 649 |
| 2015-03-25 | 647 | 666 | 635 | 648 | 30,400 | 648 |
| 2015-03-24 | 641 | 646 | 632 | 640 | 11,600 | 640 |
| 2015-03-23 | 639 | 644 | 637 | 641 | 6,000 | 641 |
| 2015-03-20 | 641 | 652 | 641 | 645 | 11,300 | 645 |
| 2015-03-19 | 639 | 651 | 620 | 651 | 9,400 | 651 |
| 2015-03-18 | 667 | 667 | 630 | 646 | 17,800 | 646 |
| 2015-03-17 | 647 | 665 | 622 | 662 | 50,400 | 662 |
| 2015-03-16 | 605 | 640 | 605 | 640 | 23,700 | 640 |
| 2015-03-13 | 591 | 609 | 591 | 600 | 10,500 | 600 |
| 2015-03-12 | 595 | 597 | 587 | 587 | 6,900 | 587 |
| 2015-03-11 | 598 | 607 | 590 | 590 | 11,600 | 590 |
| 2015-03-10 | 600 | 608 | 595 | 600 | 6,500 | 600 |
| 2015-03-09 | 598 | 603 | 595 | 598 | 5,200 | 598 |
| 2015-03-06 | 612 | 612 | 595 | 598 | 12,300 | 598 |
| 2015-03-05 | 609 | 619 | 602 | 606 | 4,900 | 606 |
| 2015-03-04 | 618 | 624 | 610 | 610 | 7,000 | 610 |
| 2015-03-03 | 636 | 636 | 608 | 627 | 9,300 | 627 |
| 2015-03-02 | 628 | 637 | 621 | 631 | 11,300 | 631 |
| 2015-02-27 | 628 | 636 | 613 | 620 | 28,300 | 620 |
| 2015-02-26 | 605 | 640 | 599 | 617 | 31,400 | 617 |
| 2015-02-25 | 610 | 619 | 592 | 609 | 6,900 | 609 |
| 2015-02-24 | 607 | 623 | 602 | 610 | 9,100 | 610 |
| 2015-02-23 | 622 | 625 | 582 | 607 | 45,400 | 607 |
| 2015-02-20 | 606 | 644 | 606 | 638 | 53,800 | 638 |
| 2015-02-19 | 592 | 634 | 585 | 606 | 51,000 | 606 |
| 2015-02-18 | 592 | 595 | 582 | 592 | 9,000 | 592 |
| 2015-02-17 | 573 | 594 | 573 | 592 | 8,400 | 592 |
| 2015-02-16 | 565 | 585 | 565 | 577 | 17,300 | 577 |
| 2015-02-13 | 575 | 575 | 556 | 565 | 13,800 | 565 |
| 2015-02-12 | 585 | 585 | 555 | 568 | 18,700 | 568 |
| 2015-02-10 | 566 | 586 | 559 | 586 | 34,200 | 586 |
| 2015-02-09 | 576 | 587 | 552 | 572 | 28,200 | 572 |
| 2015-02-06 | 582 | 603 | 578 | 590 | 31,500 | 590 |
| 2015-02-05 | 577 | 630 | 562 | 573 | 83,900 | 573 |
| 2015-02-04 | 597 | 607 | 572 | 578 | 42,000 | 578 |
| 2015-02-03 | 644 | 660 | 576 | 595 | 204,500 | 595 |
| 2015-02-02 | 665 | 665 | 615 | 635 | 210,300 | 635 |
| 2015-01-30 | 695 | 747 | 650 | 678 | 1,315,100 | 678 |
| 2015-01-29 | 710 | 710 | 710 | 710 | 27,700 | 710 |
| 2015-01-28 | 610 | 610 | 610 | 610 | 30,800 | 610 |
| 2015-01-27 | 517 | 517 | 508 | 510 | 3,900 | 510 |
| 2015-01-26 | 518 | 518 | 511 | 517 | 3,600 | 517 |
| 2015-01-23 | 510 | 527 | 510 | 516 | 3,500 | 516 |
| 2015-01-22 | 510 | 520 | 505 | 514 | 5,500 | 514 |
| 2015-01-21 | 519 | 524 | 510 | 520 | 2,800 | 520 |
| 2015-01-20 | 528 | 530 | 524 | 529 | 1,600 | 529 |
| 2015-01-19 | 523 | 525 | 515 | 524 | 4,400 | 524 |
| 2015-01-16 | 520 | 528 | 518 | 528 | 5,100 | 528 |
| 2015-01-15 | 539 | 544 | 520 | 528 | 8,500 | 528 |
| 2015-01-14 | 539 | 548 | 535 | 546 | 14,500 | 546 |
| 2015-01-13 | 550 | 551 | 541 | 542 | 4,600 | 542 |
| 2015-01-09 | 557 | 560 | 550 | 560 | 6,200 | 560 |
| 2015-01-08 | 538 | 556 | 538 | 556 | 8,200 | 556 |
| 2015-01-07 | 536 | 559 | 536 | 545 | 9,700 | 545 |
| 2015-01-06 | 541 | 554 | 540 | 545 | 6,700 | 545 |
| 2015-01-05 | 522 | 550 | 522 | 550 | 25,700 | 550 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
