4288 (株)アズジェントの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,350	2,420	2,286	2,420	9,300	2,420
2019-12-27	2,249	2,350	2,199	2,350	17,100	2,350
2019-12-26	2,250	2,250	2,183	2,249	12,400	2,249
2019-12-25	2,240	2,258	2,214	2,250	7,500	2,250
2019-12-24	2,141	2,230	2,118	2,230	13,200	2,230
2019-12-23	2,172	2,175	2,120	2,120	18,000	2,120
2019-12-20	2,202	2,214	2,161	2,171	9,400	2,171
2019-12-19	2,220	2,221	2,206	2,217	4,300	2,217
2019-12-18	2,200	2,220	2,200	2,220	2,500	2,220
2019-12-17	2,198	2,202	2,155	2,196	9,600	2,196
2019-12-16	2,259	2,259	2,212	2,234	6,000	2,234
2019-12-13	2,235	2,270	2,215	2,259	6,500	2,259
2019-12-12	2,265	2,270	2,196	2,235	6,300	2,235
2019-12-11	2,313	2,329	2,222	2,265	12,300	2,265
2019-12-10	2,359	2,375	2,326	2,341	5,100	2,341
2019-12-09	2,388	2,388	2,372	2,378	1,600	2,378
2019-12-06	2,385	2,404	2,360	2,388	7,200	2,388
2019-12-05	2,400	2,429	2,385	2,410	6,700	2,410
2019-12-04	2,291	2,400	2,281	2,400	14,000	2,400
2019-12-03	2,383	2,408	2,383	2,391	1,900	2,391
2019-12-02	2,459	2,459	2,385	2,409	12,600	2,409
2019-11-29	2,418	2,457	2,346	2,457	16,200	2,457
2019-11-28	2,434	2,434	2,375	2,419	10,400	2,419
2019-11-27	2,347	2,435	2,347	2,435	18,100	2,435
2019-11-26	2,316	2,344	2,303	2,344	8,500	2,344
2019-11-25	2,360	2,360	2,299	2,316	11,400	2,316
2019-11-22	2,384	2,384	2,322	2,322	5,700	2,322
2019-11-21	2,351	2,372	2,305	2,372	7,400	2,372
2019-11-20	2,399	2,399	2,359	2,377	2,600	2,377
2019-11-19	2,359	2,399	2,330	2,399	4,900	2,399
2019-11-18	2,350	2,370	2,346	2,359	14,400	2,359
2019-11-15	2,307	2,350	2,307	2,350	10,400	2,350
2019-11-14	2,347	2,359	2,273	2,321	13,700	2,321
2019-11-13	2,271	2,325	2,218	2,301	8,400	2,301
2019-11-12	2,350	2,377	2,235	2,273	24,200	2,273
2019-11-11	2,221	2,285	2,221	2,263	8,300	2,263
2019-11-08	2,264	2,293	2,240	2,240	13,800	2,240
2019-11-07	2,277	2,277	2,233	2,245	7,300	2,245
2019-11-06	2,241	2,242	2,184	2,242	4,700	2,242
2019-11-05	2,273	2,285	2,235	2,262	9,900	2,262
2019-11-01	2,190	2,249	2,165	2,249	7,400	2,249
2019-10-31	2,198	2,198	2,147	2,190	6,600	2,190
2019-10-30	2,172	2,182	2,132	2,182	3,700	2,182
2019-10-29	2,039	2,175	2,039	2,173	12,300	2,173
2019-10-28	2,065	2,097	2,051	2,061	4,100	2,061
2019-10-25	2,029	2,053	2,016	2,053	9,500	2,053
2019-10-24	2,042	2,089	2,042	2,079	3,800	2,079
2019-10-23	2,074	2,077	2,070	2,072	4,100	2,072
2019-10-21	2,035	2,076	2,035	2,076	1,100	2,076
2019-10-18	2,051	2,094	2,051	2,057	7,200	2,057
2019-10-17	2,038	2,079	2,035	2,035	3,600	2,035
2019-10-16	2,058	2,077	2,034	2,041	4,100	2,041
2019-10-15	2,064	2,099	2,064	2,099	1,500	2,099
2019-10-11	2,055	2,082	2,028	2,053	7,900	2,053
2019-10-10	2,109	2,109	2,068	2,073	5,600	2,073
2019-10-09	2,097	2,113	2,087	2,109	5,400	2,109
2019-10-08	2,072	2,133	2,072	2,082	12,100	2,082
2019-10-07	2,060	2,116	2,051	2,069	5,300	2,069
2019-10-04	2,100	2,123	2,065	2,121	5,300	2,121
2019-10-03	2,034	2,096	2,025	2,087	15,400	2,087
2019-10-02	2,141	2,141	2,098	2,125	3,900	2,125
2019-10-01	2,099	2,165	2,098	2,145	8,200	2,145
2019-09-30	2,004	2,123	2,004	2,116	22,900	2,116
2019-09-27	2,055	2,055	2,003	2,003	5,300	2,003
2019-09-26	2,054	2,100	2,054	2,055	9,500	2,055
2019-09-25	2,129	2,129	2,050	2,069	12,800	2,069
2019-09-24	2,105	2,148	2,094	2,122	7,100	2,122
2019-09-20	2,130	2,147	2,100	2,105	4,600	2,105
2019-09-19	2,091	2,158	2,091	2,158	7,300	2,158
2019-09-18	2,116	2,166	2,116	2,141	4,100	2,141
2019-09-17	2,088	2,146	2,085	2,137	3,500	2,137
2019-09-13	2,148	2,179	2,086	2,093	3,700	2,093
2019-09-12	2,118	2,130	2,070	2,098	6,200	2,098
2019-09-11	2,074	2,083	2,028	2,053	6,600	2,053
2019-09-10	2,090	2,090	2,073	2,090	2,800	2,090
2019-09-09	2,075	2,096	2,029	2,090	14,500	2,090
2019-09-06	2,109	2,119	2,075	2,075	10,600	2,075
2019-09-05	2,113	2,137	2,113	2,116	3,300	2,116
2019-09-04	2,139	2,139	2,106	2,119	5,400	2,119
2019-09-03	2,135	2,170	2,104	2,139	7,800	2,139
2019-09-02	2,212	2,212	2,090	2,138	11,800	2,138
2019-08-30	2,062	2,183	2,050	2,162	51,000	2,162
2019-08-29	2,094	2,094	1,995	2,047	24,900	2,047
2019-08-28	2,099	2,126	2,049	2,072	17,800	2,072
2019-08-27	2,165	2,175	2,095	2,112	16,200	2,112
2019-08-26	2,137	2,188	2,088	2,145	19,200	2,145
2019-08-23	2,191	2,221	2,124	2,156	25,600	2,156
2019-08-22	2,220	2,280	2,170	2,191	22,300	2,191
2019-08-21	2,260	2,285	2,189	2,233	12,000	2,233
2019-08-20	2,166	2,266	2,122	2,250	50,100	2,250
2019-08-19	2,238	2,238	2,150	2,166	20,500	2,166
2019-08-16	2,351	2,379	2,225	2,236	36,400	2,236
2019-08-15	2,360	2,373	2,297	2,301	25,500	2,301
2019-08-14	2,420	2,461	2,335	2,381	48,600	2,381
2019-08-13	2,348	2,580	2,348	2,445	107,400	2,445
2019-08-09	2,497	2,497	2,344	2,398	24,400	2,398
2019-08-08	2,485	2,520	2,452	2,496	34,700	2,496
2019-08-07	2,456	2,500	2,450	2,486	24,400	2,486
2019-08-06	2,365	2,462	2,300	2,456	34,000	2,456
2019-08-05	2,481	2,490	2,392	2,420	46,600	2,420
2019-08-02	2,466	2,550	2,466	2,505	46,000	2,505
2019-08-01	2,524	2,524	2,474	2,499	19,800	2,499
2019-07-31	2,500	2,548	2,440	2,525	50,900	2,525
2019-07-30	2,500	2,519	2,473	2,484	25,300	2,484
2019-07-29	2,450	2,496	2,436	2,480	33,100	2,480
2019-07-26	2,527	2,568	2,470	2,500	47,500	2,500
2019-07-25	2,402	2,538	2,391	2,533	61,300	2,533
2019-07-24	2,337	2,420	2,325	2,420	41,900	2,420
2019-07-23	2,323	2,336	2,311	2,333	9,300	2,333
2019-07-22	2,319	2,350	2,310	2,327	13,200	2,327
2019-07-19	2,309	2,324	2,280	2,305	27,200	2,305
2019-07-18	2,278	2,295	2,263	2,279	12,900	2,279
2019-07-17	2,305	2,350	2,241	2,311	57,100	2,311
2019-07-16	2,312	2,325	2,244	2,305	12,600	2,305
2019-07-12	2,270	2,336	2,260	2,336	37,800	2,336
2019-07-11	2,238	2,276	2,234	2,276	6,700	2,276
2019-07-10	2,236	2,252	2,229	2,237	6,200	2,237
2019-07-09	2,249	2,261	2,241	2,241	10,400	2,241
2019-07-08	2,273	2,289	2,235	2,250	12,600	2,250
2019-07-05	2,265	2,293	2,223	2,286	12,200	2,286
2019-07-04	2,232	2,265	2,218	2,255	18,500	2,255
2019-07-03	2,266	2,305	2,249	2,249	5,900	2,249
2019-07-02	2,300	2,303	2,266	2,296	6,900	2,296
2019-07-01	2,279	2,344	2,227	2,302	18,600	2,302
2019-06-28	2,251	2,278	2,238	2,277	16,000	2,277
2019-06-27	2,317	2,323	2,260	2,289	9,800	2,289
2019-06-26	2,314	2,332	2,300	2,309	6,900	2,309
2019-06-25	2,368	2,368	2,317	2,334	15,900	2,334
2019-06-24	2,344	2,352	2,308	2,326	20,800	2,326
2019-06-21	2,351	2,351	2,297	2,343	15,500	2,343
2019-06-20	2,320	2,360	2,288	2,360	19,800	2,360
2019-06-19	2,320	2,329	2,266	2,320	15,000	2,320
2019-06-18	2,328	2,349	2,250	2,287	20,400	2,287
2019-06-17	2,271	2,344	2,271	2,336	28,100	2,336
2019-06-14	2,221	2,260	2,221	2,260	12,600	2,260
2019-06-13	2,276	2,276	2,190	2,252	17,800	2,252
2019-06-12	2,266	2,278	2,245	2,263	16,900	2,263
2019-06-11	2,191	2,269	2,184	2,267	41,000	2,267
2019-06-10	2,168	2,200	2,165	2,182	25,800	2,182
2019-06-07	2,097	2,150	2,077	2,150	10,500	2,150
2019-06-06	2,092	2,135	2,047	2,097	6,600	2,097
2019-06-05	2,069	2,089	2,045	2,083	9,000	2,083
2019-06-04	1,987	2,064	1,955	2,050	11,400	2,050
2019-06-03	2,036	2,042	1,972	2,004	19,400	2,004
2019-05-31	2,078	2,087	2,055	2,057	5,100	2,057
2019-05-30	2,073	2,090	2,051	2,078	8,400	2,078
2019-05-29	2,125	2,125	2,068	2,094	6,200	2,094
2019-05-28	2,152	2,188	2,114	2,117	5,600	2,117
2019-05-27	2,147	2,220	2,124	2,159	22,700	2,159
2019-05-24	2,012	2,121	2,003	2,121	26,400	2,121
2019-05-23	2,033	2,050	1,993	2,047	17,000	2,047
2019-05-22	1,908	2,056	1,908	2,036	27,500	2,036
2019-05-21	1,995	1,995	1,903	1,948	13,800	1,948
2019-05-20	2,004	2,029	1,942	2,001	9,600	2,001
2019-05-17	2,001	2,037	2,000	2,021	9,300	2,021
2019-05-16	2,034	2,034	1,990	1,994	6,800	1,994
2019-05-15	1,989	2,045	1,989	2,035	11,500	2,035
2019-05-14	1,899	2,050	1,858	2,050	34,300	2,050
2019-05-13	1,848	2,030	1,847	2,015	19,000	2,015
2019-05-10	1,909	1,940	1,872	1,904	13,600	1,904
2019-05-09	1,891	1,970	1,874	1,970	13,200	1,970
2019-05-08	1,859	1,968	1,850	1,968	26,100	1,968
2019-05-07	1,989	2,010	1,942	1,979	11,600	1,979
2019-04-26	1,949	1,981	1,932	1,981	9,100	1,981
2019-04-25	1,939	1,989	1,922	1,989	8,400	1,989
2019-04-24	1,893	1,940	1,867	1,940	9,300	1,940
2019-04-23	1,844	1,960	1,820	1,933	17,600	1,933
2019-04-22	1,913	1,913	1,844	1,844	20,100	1,844
2019-04-19	1,966	1,967	1,920	1,927	9,800	1,927
2019-04-18	1,988	1,992	1,935	1,970	15,700	1,970
2019-04-17	2,002	2,003	1,975	1,996	9,700	1,996
2019-04-16	2,014	2,014	1,986	1,998	7,300	1,998
2019-04-15	1,995	2,030	1,958	1,993	12,700	1,993
2019-04-12	1,962	1,988	1,957	1,966	9,400	1,966
2019-04-11	2,021	2,024	1,964	1,974	13,600	1,974
2019-04-10	2,052	2,052	2,004	2,006	13,500	2,006
2019-04-09	2,090	2,093	2,062	2,062	4,500	2,062
2019-04-08	2,105	2,118	2,082	2,101	3,500	2,101
2019-04-05	2,110	2,114	2,083	2,105	4,800	2,105
2019-04-04	2,154	2,154	2,090	2,092	5,100	2,092
2019-04-03	2,131	2,131	2,073	2,104	8,100	2,104
2019-04-02	2,249	2,249	2,140	2,145	13,400	2,145
2019-04-01	2,167	2,262	2,167	2,206	19,100	2,206
2019-03-29	2,135	2,186	2,125	2,169	17,400	2,169
2019-03-28	2,115	2,188	2,115	2,135	26,500	2,135
2019-03-27	2,082	2,149	2,054	2,110	11,700	2,110
2019-03-26	2,039	2,098	2,038	2,087	11,100	2,087
2019-03-25	2,060	2,060	2,004	2,049	15,000	2,049
2019-03-22	2,113	2,128	2,090	2,107	6,600	2,107
2019-03-20	2,129	2,155	2,106	2,113	8,300	2,113
2019-03-19	2,096	2,219	2,054	2,191	34,800	2,191
2019-03-18	2,135	2,135	2,106	2,114	7,800	2,114
2019-03-15	2,115	2,146	2,095	2,111	9,400	2,111
2019-03-14	2,244	2,244	2,110	2,115	24,800	2,115
2019-03-13	2,223	2,249	2,170	2,203	8,400	2,203
2019-03-12	2,220	2,290	2,220	2,246	22,200	2,246
2019-03-11	2,102	2,197	2,093	2,145	21,500	2,145
2019-03-08	2,243	2,243	2,086	2,110	30,300	2,110
2019-03-07	2,231	2,272	2,226	2,243	11,500	2,243
2019-03-06	2,349	2,349	2,256	2,272	11,500	2,272
2019-03-05	2,365	2,384	2,312	2,323	25,100	2,323
2019-03-04	2,374	2,435	2,361	2,380	21,400	2,380
2019-03-01	2,368	2,393	2,356	2,376	16,300	2,376
2019-02-28	2,396	2,402	2,331	2,378	31,400	2,378
2019-02-27	2,310	2,430	2,294	2,402	49,700	2,402
2019-02-26	2,330	2,330	2,240	2,310	27,000	2,310
2019-02-25	2,284	2,337	2,276	2,323	21,900	2,323
2019-02-22	2,231	2,320	2,231	2,295	35,900	2,295
2019-02-21	2,202	2,266	2,202	2,231	29,200	2,231
2019-02-20	2,184	2,220	2,150	2,215	18,500	2,215
2019-02-19	2,154	2,229	2,140	2,209	43,400	2,209
2019-02-18	2,189	2,189	2,109	2,154	22,700	2,154
2019-02-15	2,109	2,150	2,093	2,143	26,400	2,143
2019-02-14	1,981	2,235	1,968	2,145	114,700	2,145
2019-02-13	2,008	2,029	1,942	1,954	37,100	1,954
2019-02-12	2,002	2,039	1,972	2,029	25,300	2,029
2019-02-08	1,992	2,030	1,992	2,008	16,200	2,008
2019-02-07	2,057	2,057	1,993	2,041	18,700	2,041
2019-02-06	2,004	2,069	1,993	2,057	22,200	2,057
2019-02-05	2,040	2,045	1,967	2,026	15,800	2,026
2019-02-04	2,039	2,069	1,999	2,047	17,500	2,047
2019-02-01	2,050	2,057	1,977	1,984	36,000	1,984
2019-01-31	1,940	2,056	1,915	2,050	41,200	2,050
2019-01-30	1,982	1,982	1,876	1,905	22,000	1,905
2019-01-29	2,008	2,008	1,923	1,982	23,600	1,982
2019-01-28	1,966	2,028	1,939	2,002	26,900	2,002
2019-01-25	1,910	1,997	1,890	1,968	49,500	1,968
2019-01-24	1,826	1,884	1,783	1,870	14,200	1,870
2019-01-23	1,820	1,880	1,799	1,856	17,800	1,856
2019-01-22	1,849	1,865	1,782	1,824	20,600	1,824
2019-01-21	1,840	1,932	1,840	1,859	32,700	1,859
2019-01-18	1,829	1,835	1,804	1,821	11,200	1,821
2019-01-17	1,830	1,849	1,762	1,800	18,000	1,800
2019-01-16	1,848	1,860	1,750	1,806	36,400	1,806
2019-01-15	1,719	1,798	1,715	1,784	16,700	1,784
2019-01-11	1,693	1,750	1,660	1,709	19,000	1,709
2019-01-10	1,742	1,785	1,652	1,660	53,500	1,660
2019-01-09	1,796	1,820	1,754	1,756	15,300	1,756
2019-01-08	1,733	1,826	1,727	1,783	22,800	1,783
2019-01-07	1,756	1,790	1,699	1,714	20,700	1,714
2019-01-04	1,725	1,775	1,697	1,729	43,400	1,729

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4288 (株)アズジェント の時系列データ [2019年度]

4288 (株)アズジェントの時系列データ [2019年度]