4288 (株)アズジェントの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,493	1,850	1,493	1,787	144,000	1,787
2018-12-27	1,427	1,560	1,371	1,533	86,500	1,533
2018-12-26	1,370	1,386	1,288	1,337	47,800	1,337
2018-12-25	1,301	1,360	1,198	1,250	90,200	1,250
2018-12-21	1,439	1,480	1,312	1,480	44,800	1,480
2018-12-20	1,481	1,523	1,437	1,453	35,700	1,453
2018-12-19	1,560	1,578	1,512	1,539	9,700	1,539
2018-12-18	1,650	1,704	1,520	1,520	52,900	1,520
2018-12-17	1,637	1,697	1,637	1,655	15,900	1,655
2018-12-14	1,778	1,778	1,652	1,665	18,800	1,665
2018-12-13	1,782	1,807	1,723	1,739	16,500	1,739
2018-12-12	1,636	1,798	1,636	1,783	25,700	1,783
2018-12-11	1,781	1,829	1,731	1,756	14,300	1,756
2018-12-10	1,852	1,854	1,798	1,798	11,200	1,798
2018-12-07	1,898	1,921	1,865	1,872	7,000	1,872
2018-12-06	1,965	1,965	1,861	1,898	9,200	1,898
2018-12-05	1,900	1,965	1,900	1,965	7,100	1,965
2018-12-04	2,025	2,088	1,953	1,953	20,200	1,953
2018-12-03	2,002	2,039	1,975	2,020	9,400	2,020
2018-11-30	2,014	2,044	1,950	1,995	27,700	1,995
2018-11-29	2,006	2,057	1,982	2,049	30,300	2,049
2018-11-28	1,886	1,985	1,834	1,982	16,000	1,982
2018-11-27	1,949	1,949	1,887	1,908	14,800	1,908
2018-11-26	1,768	1,919	1,768	1,900	29,100	1,900
2018-11-22	1,742	1,794	1,742	1,771	15,800	1,771
2018-11-21	1,698	1,785	1,672	1,782	10,400	1,782
2018-11-20	1,823	1,823	1,740	1,750	12,700	1,750
2018-11-19	1,782	1,841	1,760	1,823	16,500	1,823
2018-11-16	1,856	1,906	1,785	1,800	12,600	1,800
2018-11-15	1,850	1,936	1,850	1,866	13,900	1,866
2018-11-14	1,900	1,916	1,845	1,887	13,300	1,887
2018-11-13	1,792	1,930	1,758	1,919	21,600	1,919
2018-11-12	1,998	1,998	1,835	1,867	50,900	1,867
2018-11-09	2,150	2,179	2,075	2,075	22,100	2,075
2018-11-08	2,250	2,250	2,110	2,150	23,600	2,150
2018-11-07	2,079	2,249	2,058	2,200	27,900	2,200
2018-11-06	2,135	2,154	2,088	2,096	13,900	2,096
2018-11-05	2,101	2,300	2,101	2,155	28,900	2,155
2018-11-02	2,086	2,183	2,049	2,146	34,900	2,146
2018-11-01	2,057	2,123	2,008	2,036	17,600	2,036
2018-10-31	2,061	2,078	1,915	2,057	30,800	2,057
2018-10-30	1,898	2,026	1,895	1,999	23,900	1,999
2018-10-29	2,068	2,100	1,902	1,902	22,700	1,902
2018-10-26	2,150	2,260	2,010	2,032	25,000	2,032
2018-10-25	2,197	2,197	2,122	2,127	19,100	2,127
2018-10-24	2,319	2,373	2,243	2,243	24,800	2,243
2018-10-23	2,398	2,398	2,315	2,318	15,000	2,318
2018-10-22	2,342	2,382	2,293	2,381	10,700	2,381
2018-10-19	2,275	2,323	2,251	2,315	13,400	2,315
2018-10-18	2,370	2,417	2,312	2,332	14,100	2,332
2018-10-17	2,263	2,474	2,256	2,350	50,500	2,350
2018-10-16	2,192	2,241	2,176	2,214	6,000	2,214
2018-10-15	2,260	2,266	2,206	2,214	8,500	2,214
2018-10-12	2,016	2,200	2,016	2,192	16,300	2,192
2018-10-11	2,130	2,131	2,021	2,040	31,100	2,040
2018-10-10	2,200	2,242	2,139	2,180	12,300	2,180
2018-10-09	2,234	2,245	2,176	2,177	13,300	2,177
2018-10-05	2,272	2,372	2,255	2,256	33,400	2,256
2018-10-04	2,344	2,360	2,294	2,322	34,500	2,322
2018-10-03	2,301	2,353	2,277	2,337	19,400	2,337
2018-10-02	2,349	2,376	2,255	2,301	33,900	2,301
2018-10-01	2,387	2,431	2,322	2,329	34,700	2,329
2018-09-28	2,269	2,438	2,255	2,412	46,400	2,412
2018-09-27	2,170	2,326	2,170	2,245	43,800	2,245
2018-09-26	2,199	2,200	2,143	2,192	23,000	2,192
2018-09-25	2,132	2,186	2,131	2,167	19,600	2,167
2018-09-21	2,117	2,197	2,116	2,166	32,000	2,166
2018-09-20	2,001	2,149	2,001	2,135	56,300	2,135
2018-09-19	2,007	2,016	1,980	1,992	12,400	1,992
2018-09-18	2,040	2,059	1,958	1,966	26,400	1,966
2018-09-14	1,870	1,949	1,800	1,943	23,500	1,943
2018-09-13	1,945	2,045	1,887	1,895	28,400	1,895
2018-09-12	2,005	2,017	1,925	1,946	25,000	1,946
2018-09-11	1,850	2,010	1,850	1,999	35,900	1,999
2018-09-10	1,785	1,852	1,760	1,840	15,200	1,840
2018-09-07	1,758	1,778	1,741	1,778	7,300	1,778
2018-09-06	1,742	1,762	1,740	1,758	3,100	1,758
2018-09-05	1,741	1,758	1,733	1,758	4,100	1,758
2018-09-04	1,734	1,777	1,734	1,757	4,700	1,757
2018-09-03	1,838	1,838	1,738	1,750	12,100	1,750
2018-08-31	1,769	1,853	1,756	1,814	25,500	1,814
2018-08-30	1,758	1,780	1,750	1,755	6,600	1,755
2018-08-29	1,742	1,791	1,742	1,757	9,500	1,757
2018-08-28	1,751	1,773	1,712	1,767	18,100	1,767
2018-08-27	1,710	1,776	1,710	1,773	15,600	1,773
2018-08-24	1,657	1,695	1,657	1,676	12,700	1,676
2018-08-23	1,587	1,700	1,580	1,697	22,200	1,697
2018-08-22	1,514	1,586	1,514	1,585	12,700	1,585
2018-08-21	1,541	1,567	1,520	1,533	9,400	1,533
2018-08-20	1,583	1,588	1,543	1,547	11,500	1,547
2018-08-17	1,560	1,587	1,555	1,583	8,000	1,583
2018-08-16	1,540	1,586	1,519	1,556	19,200	1,556
2018-08-15	1,592	1,592	1,540	1,541	16,000	1,541
2018-08-14	1,593	1,593	1,543	1,567	27,200	1,567
2018-08-13	1,550	1,597	1,511	1,565	59,000	1,565
2018-08-10	1,898	1,899	1,750	1,750	47,100	1,750
2018-08-09	1,918	1,959	1,879	1,879	47,500	1,879
2018-08-08	1,867	1,992	1,867	1,938	32,000	1,938
2018-08-07	1,862	1,908	1,835	1,900	22,500	1,900
2018-08-06	1,925	1,936	1,884	1,890	17,400	1,890
2018-08-03	1,982	1,982	1,927	1,952	17,100	1,952
2018-08-02	2,020	2,030	1,940	1,982	39,100	1,982
2018-08-01	2,043	2,043	2,011	2,022	11,300	2,022
2018-07-31	2,051	2,090	2,037	2,057	16,200	2,057
2018-07-30	2,161	2,165	2,071	2,071	17,800	2,071
2018-07-27	2,176	2,205	2,168	2,183	7,900	2,183
2018-07-26	2,219	2,220	2,153	2,196	33,200	2,196
2018-07-25	2,200	2,249	2,195	2,214	23,300	2,214
2018-07-24	2,162	2,201	2,156	2,187	23,200	2,187
2018-07-23	2,093	2,195	2,093	2,162	28,000	2,162
2018-07-20	2,035	2,120	2,035	2,104	30,900	2,104
2018-07-19	2,050	2,054	2,025	2,034	7,900	2,034
2018-07-18	1,987	2,051	1,987	2,041	18,700	2,041
2018-07-17	2,013	2,027	1,986	1,987	25,000	1,987
2018-07-13	2,082	2,126	2,060	2,060	40,700	2,060
2018-07-12	2,110	2,119	2,078	2,081	10,800	2,081
2018-07-11	2,123	2,150	2,084	2,118	10,800	2,118
2018-07-10	2,221	2,234	2,103	2,123	33,300	2,123
2018-07-09	2,103	2,248	2,103	2,225	27,600	2,225
2018-07-06	2,062	2,154	2,060	2,145	25,500	2,145
2018-07-05	2,233	2,249	2,075	2,075	57,000	2,075
2018-07-04	2,280	2,290	2,256	2,256	14,000	2,256
2018-07-03	2,285	2,319	2,253	2,295	17,900	2,295
2018-07-02	2,356	2,356	2,286	2,288	14,000	2,288
2018-06-29	2,291	2,363	2,291	2,356	11,200	2,356
2018-06-28	2,322	2,337	2,283	2,305	17,200	2,305
2018-06-27	2,300	2,336	2,243	2,335	37,800	2,335
2018-06-26	2,290	2,335	2,248	2,306	36,000	2,306
2018-06-25	2,411	2,421	2,335	2,336	54,500	2,336
2018-06-22	2,436	2,500	2,433	2,454	14,300	2,454
2018-06-21	2,479	2,556	2,461	2,486	24,700	2,486
2018-06-20	2,430	2,499	2,400	2,477	40,000	2,477
2018-06-19	2,550	2,579	2,451	2,455	59,700	2,455
2018-06-18	2,649	2,669	2,527	2,597	59,500	2,597
2018-06-15	2,550	2,645	2,538	2,644	67,200	2,644
2018-06-14	2,465	2,550	2,446	2,513	49,100	2,513
2018-06-13	2,465	2,518	2,440	2,450	23,300	2,450
2018-06-12	2,465	2,497	2,412	2,445	71,500	2,445
2018-06-11	2,580	2,630	2,467	2,475	53,000	2,475
2018-06-08	2,521	2,576	2,482	2,555	70,400	2,555
2018-06-07	2,614	2,679	2,522	2,544	74,200	2,544
2018-06-06	2,700	2,832	2,556	2,613	210,700	2,613
2018-06-05	2,750	2,750	2,611	2,720	90,600	2,720
2018-06-04	2,590	2,738	2,550	2,705	163,700	2,705
2018-06-01	2,467	2,547	2,440	2,547	98,700	2,547
2018-05-31	2,420	2,449	2,351	2,449	63,500	2,449
2018-05-30	2,364	2,453	2,318	2,386	74,200	2,386
2018-05-29	2,471	2,471	2,342	2,400	106,900	2,400
2018-05-28	2,489	2,499	2,412	2,495	101,500	2,495
2018-05-25	2,406	2,492	2,324	2,489	134,400	2,489
2018-05-24	2,316	2,451	2,250	2,430	263,500	2,430
2018-05-23	2,302	2,347	2,234	2,317	293,700	2,317
2018-05-22	2,196	2,349	2,130	2,349	689,000	2,349
2018-05-21	1,878	1,964	1,877	1,950	41,100	1,950
2018-05-18	1,776	1,848	1,758	1,841	20,700	1,841
2018-05-17	1,745	1,802	1,723	1,801	23,600	1,801
2018-05-16	1,786	1,829	1,730	1,735	42,100	1,735
2018-05-15	1,757	1,785	1,705	1,769	40,500	1,769
2018-05-14	1,804	1,863	1,710	1,788	109,200	1,788
2018-05-11	1,915	2,075	1,914	2,070	82,800	2,070
2018-05-10	1,892	1,923	1,875	1,916	24,900	1,916
2018-05-09	1,929	1,956	1,882	1,882	24,000	1,882
2018-05-08	1,913	1,963	1,903	1,929	18,300	1,929
2018-05-07	1,900	1,942	1,869	1,926	25,300	1,926
2018-05-02	1,887	1,925	1,876	1,901	11,900	1,901
2018-05-01	1,860	1,909	1,813	1,876	23,600	1,876
2018-04-27	1,835	1,913	1,825	1,861	23,800	1,861
2018-04-26	1,847	1,866	1,825	1,838	12,200	1,838
2018-04-25	1,878	1,933	1,850	1,857	15,100	1,857
2018-04-24	1,868	1,876	1,837	1,872	9,900	1,872
2018-04-23	1,894	1,925	1,873	1,873	8,600	1,873
2018-04-20	1,848	1,899	1,845	1,895	15,600	1,895
2018-04-19	1,869	1,887	1,828	1,867	9,000	1,867
2018-04-18	1,842	1,882	1,823	1,875	13,100	1,875
2018-04-17	1,817	1,854	1,785	1,836	18,600	1,836
2018-04-16	1,911	1,911	1,813	1,816	30,200	1,816
2018-04-13	1,908	1,910	1,877	1,895	11,600	1,895
2018-04-12	1,900	1,997	1,898	1,907	41,700	1,907
2018-04-11	1,916	1,952	1,895	1,908	11,400	1,908
2018-04-10	1,971	1,971	1,906	1,939	15,800	1,939
2018-04-09	1,996	2,006	1,961	1,971	18,900	1,971
2018-04-06	2,064	2,070	1,978	2,029	42,900	2,029
2018-04-05	1,960	2,278	1,923	2,064	280,900	2,064
2018-04-04	2,039	2,039	1,938	1,955	25,700	1,955
2018-04-03	1,971	2,013	1,940	2,000	11,700	2,000
2018-03-30	1,858	1,947	1,857	1,934	15,000	1,934
2018-03-29	1,861	1,875	1,811	1,848	17,300	1,848
2018-03-28	1,840	1,898	1,821	1,850	15,600	1,850
2018-03-27	1,876	1,887	1,832	1,860	21,000	1,860
2018-03-26	1,902	1,909	1,789	1,836	41,000	1,836
2018-03-23	1,962	2,016	1,935	1,940	24,600	1,940
2018-03-22	2,006	2,062	2,006	2,038	14,000	2,038
2018-03-20	2,018	2,042	1,983	2,032	21,500	2,032
2018-03-19	2,100	2,100	1,962	2,060	37,200	2,060
2018-03-16	2,125	2,160	2,035	2,105	62,400	2,105
2018-03-15	2,040	2,118	2,013	2,110	48,200	2,110
2018-03-14	2,038	2,060	1,998	2,027	15,600	2,027
2018-03-13	1,965	2,074	1,965	2,042	24,600	2,042
2018-03-12	2,022	2,076	1,955	1,995	26,700	1,995
2018-03-09	1,948	1,995	1,891	1,985	30,400	1,985
2018-03-08	1,965	2,027	1,932	1,937	28,300	1,937
2018-03-07	1,983	2,005	1,960	1,974	22,400	1,974
2018-03-06	1,990	2,002	1,954	1,980	15,800	1,980
2018-03-05	2,024	2,040	1,928	1,928	32,800	1,928
2018-03-02	2,015	2,046	2,015	2,045	19,500	2,045
2018-03-01	2,017	2,068	2,017	2,060	13,900	2,060
2018-02-28	2,002	2,064	2,002	2,045	25,200	2,045
2018-02-27	2,081	2,096	2,016	2,030	28,100	2,030
2018-02-26	2,098	2,101	2,015	2,065	39,500	2,065
2018-02-23	2,090	2,136	2,088	2,088	66,500	2,088
2018-02-22	2,150	2,275	2,100	2,157	231,300	2,157
2018-02-21	2,000	2,066	2,000	2,066	34,400	2,066
2018-02-20	1,965	2,068	1,932	2,058	79,300	2,058
2018-02-19	1,996	2,070	1,991	2,065	27,300	2,065
2018-02-16	1,920	1,979	1,915	1,967	36,600	1,967
2018-02-15	1,860	1,984	1,846	1,960	58,800	1,960
2018-02-14	1,815	1,912	1,751	1,841	68,900	1,841
2018-02-13	1,902	1,927	1,805	1,814	65,800	1,814
2018-02-09	1,899	1,900	1,786	1,869	114,000	1,869
2018-02-08	1,910	1,929	1,800	1,917	208,800	1,917
2018-02-07	2,346	2,346	2,057	2,058	93,500	2,058
2018-02-06	2,120	2,279	2,100	2,200	104,100	2,200
2018-02-05	2,502	2,571	2,500	2,520	58,100	2,520
2018-02-02	2,650	2,650	2,551	2,597	33,500	2,597
2018-02-01	2,590	2,697	2,573	2,618	39,400	2,618
2018-01-31	2,627	2,667	2,561	2,582	97,300	2,582
2018-01-30	2,731	2,748	2,640	2,668	78,700	2,668
2018-01-29	2,845	2,845	2,727	2,727	67,500	2,727
2018-01-26	2,742	2,780	2,742	2,748	19,000	2,748
2018-01-25	2,766	2,786	2,727	2,761	22,100	2,761
2018-01-24	2,761	2,820	2,760	2,781	32,600	2,781
2018-01-23	2,797	2,799	2,762	2,785	33,100	2,785
2018-01-22	2,705	2,790	2,705	2,779	32,600	2,779
2018-01-19	2,721	2,754	2,682	2,702	42,300	2,702
2018-01-18	2,842	2,860	2,712	2,712	80,200	2,712
2018-01-17	2,800	2,846	2,735	2,814	132,300	2,814
2018-01-16	2,709	2,751	2,703	2,725	26,400	2,725
2018-01-15	2,722	2,772	2,707	2,736	32,200	2,736
2018-01-12	2,776	2,800	2,729	2,742	25,200	2,742
2018-01-11	2,800	2,838	2,780	2,786	37,000	2,786
2018-01-10	2,810	2,827	2,770	2,820	49,800	2,820
2018-01-09	2,669	2,794	2,636	2,794	101,400	2,794
2018-01-05	2,647	2,647	2,581	2,593	36,600	2,593
2018-01-04	2,640	2,640	2,573	2,618	39,700	2,618

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 [2018年度]

4288 (株)アズジェントの時系列データ [2018年度]