4288 (株)アズジェント の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 649 | 649 | 627 | 627 | 2,800 | 627 |
| 2022-12-29 | 630 | 646 | 630 | 642 | 3,500 | 642 |
| 2022-12-28 | 635 | 635 | 625 | 628 | 5,300 | 628 |
| 2022-12-27 | 634 | 644 | 627 | 635 | 8,100 | 635 |
| 2022-12-26 | 646 | 657 | 630 | 633 | 7,200 | 633 |
| 2022-12-23 | 645 | 649 | 626 | 649 | 8,200 | 649 |
| 2022-12-22 | 645 | 656 | 645 | 652 | 2,300 | 652 |
| 2022-12-21 | 662 | 662 | 645 | 645 | 2,500 | 645 |
| 2022-12-20 | 654 | 663 | 641 | 663 | 8,000 | 663 |
| 2022-12-19 | 656 | 666 | 656 | 659 | 2,000 | 659 |
| 2022-12-16 | 667 | 672 | 659 | 663 | 4,400 | 663 |
| 2022-12-15 | 677 | 677 | 666 | 667 | 2,100 | 667 |
| 2022-12-14 | 653 | 671 | 653 | 668 | 22,500 | 668 |
| 2022-12-13 | 673 | 673 | 660 | 670 | 4,300 | 670 |
| 2022-12-12 | 671 | 673 | 663 | 663 | 3,600 | 663 |
| 2022-12-09 | 676 | 678 | 666 | 678 | 1,600 | 678 |
| 2022-12-08 | 670 | 680 | 669 | 677 | 15,800 | 677 |
| 2022-12-07 | 659 | 670 | 657 | 670 | 12,000 | 670 |
| 2022-12-06 | 669 | 675 | 667 | 669 | 3,500 | 669 |
| 2022-12-05 | 675 | 679 | 669 | 669 | 6,900 | 669 |
| 2022-12-02 | 669 | 675 | 669 | 675 | 300 | 675 |
| 2022-12-01 | 667 | 679 | 666 | 675 | 2,900 | 675 |
| 2022-11-30 | 671 | 675 | 669 | 675 | 2,000 | 675 |
| 2022-11-29 | 671 | 676 | 670 | 676 | 700 | 676 |
| 2022-11-28 | 668 | 687 | 668 | 670 | 1,600 | 670 |
| 2022-11-25 | 667 | 673 | 666 | 672 | 1,400 | 672 |
| 2022-11-24 | 669 | 669 | 667 | 667 | 1,800 | 667 |
| 2022-11-22 | 669 | 671 | 668 | 671 | 2,000 | 671 |
| 2022-11-21 | 670 | 670 | 669 | 669 | 600 | 669 |
| 2022-11-18 | 670 | 671 | 668 | 671 | 2,100 | 671 |
| 2022-11-17 | 668 | 672 | 668 | 672 | 4,300 | 672 |
| 2022-11-16 | 668 | 671 | 668 | 668 | 4,900 | 668 |
| 2022-11-15 | 670 | 676 | 669 | 669 | 2,600 | 669 |
| 2022-11-14 | 670 | 675 | 670 | 670 | 1,200 | 670 |
| 2022-11-11 | 678 | 679 | 668 | 669 | 3,300 | 669 |
| 2022-11-10 | 666 | 675 | 666 | 675 | 5,700 | 675 |
| 2022-11-09 | 665 | 675 | 664 | 664 | 2,400 | 664 |
| 2022-11-08 | 665 | 677 | 665 | 665 | 2,000 | 665 |
| 2022-11-07 | 678 | 678 | 665 | 665 | 3,400 | 665 |
| 2022-11-04 | - | - | - | 678 | - | 678 |
| 2022-11-02 | 675 | 678 | 675 | 678 | 400 | 678 |
| 2022-11-01 | 676 | 676 | 665 | 676 | 1,200 | 676 |
| 2022-10-31 | 685 | 685 | 671 | 671 | 700 | 671 |
| 2022-10-28 | 680 | 680 | 675 | 675 | 500 | 675 |
| 2022-10-27 | 671 | 671 | 666 | 666 | 1,900 | 666 |
| 2022-10-26 | 672 | 672 | 670 | 670 | 600 | 670 |
| 2022-10-25 | 669 | 677 | 656 | 677 | 4,200 | 677 |
| 2022-10-24 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2022-10-21 | 676 | 679 | 670 | 679 | 2,300 | 679 |
| 2022-10-20 | 673 | 676 | 673 | 676 | 400 | 676 |
| 2022-10-19 | 687 | 687 | 672 | 673 | 2,100 | 673 |
| 2022-10-18 | 692 | 692 | 690 | 690 | 400 | 690 |
| 2022-10-17 | 682 | 692 | 680 | 692 | 2,400 | 692 |
| 2022-10-14 | 698 | 698 | 690 | 690 | 900 | 690 |
| 2022-10-13 | 684 | 685 | 683 | 683 | 1,200 | 683 |
| 2022-10-12 | 676 | 693 | 676 | 686 | 2,800 | 686 |
| 2022-10-11 | 675 | 688 | 675 | 683 | 1,300 | 683 |
| 2022-10-07 | 669 | 675 | 669 | 675 | 4,200 | 675 |
| 2022-10-06 | 669 | 683 | 669 | 669 | 2,800 | 669 |
| 2022-10-05 | 670 | 687 | 667 | 670 | 4,900 | 670 |
| 2022-10-04 | 670 | 684 | 670 | 670 | 1,400 | 670 |
| 2022-10-03 | 680 | 680 | 667 | 670 | 2,500 | 670 |
| 2022-09-30 | 675 | 694 | 675 | 680 | 1,000 | 680 |
| 2022-09-29 | 657 | 675 | 657 | 675 | 900 | 675 |
| 2022-09-28 | 670 | 673 | 662 | 667 | 3,500 | 667 |
| 2022-09-27 | 665 | 677 | 665 | 677 | 600 | 677 |
| 2022-09-26 | 676 | 683 | 671 | 671 | 1,300 | 671 |
| 2022-09-22 | 661 | 675 | 661 | 675 | 1,500 | 675 |
| 2022-09-21 | 662 | 669 | 660 | 660 | 1,800 | 660 |
| 2022-09-20 | 668 | 668 | 662 | 662 | 900 | 662 |
| 2022-09-16 | 670 | 670 | 668 | 668 | 700 | 668 |
| 2022-09-15 | 670 | 671 | 670 | 671 | 1,000 | 671 |
| 2022-09-14 | 670 | 670 | 669 | 670 | 1,600 | 670 |
| 2022-09-13 | 675 | 677 | 670 | 677 | 2,900 | 677 |
| 2022-09-12 | 675 | 684 | 674 | 675 | 1,300 | 675 |
| 2022-09-09 | 689 | 692 | 675 | 685 | 4,000 | 685 |
| 2022-09-08 | 686 | 689 | 670 | 689 | 2,500 | 689 |
| 2022-09-07 | 692 | 692 | 678 | 678 | 2,100 | 678 |
| 2022-09-06 | 683 | 692 | 681 | 692 | 1,300 | 692 |
| 2022-09-05 | 686 | 693 | 686 | 693 | 200 | 693 |
| 2022-09-02 | 687 | 700 | 687 | 689 | 1,500 | 689 |
| 2022-09-01 | 693 | 695 | 683 | 691 | 6,000 | 691 |
| 2022-08-31 | 690 | 699 | 690 | 693 | 3,600 | 693 |
| 2022-08-30 | 680 | 683 | 674 | 683 | 1,400 | 683 |
| 2022-08-29 | 659 | 679 | 659 | 670 | 500 | 670 |
| 2022-08-26 | 672 | 672 | 665 | 667 | 900 | 667 |
| 2022-08-25 | 678 | 686 | 660 | 673 | 4,200 | 673 |
| 2022-08-24 | 678 | 678 | 663 | 671 | 1,800 | 671 |
| 2022-08-23 | 671 | 699 | 655 | 678 | 7,700 | 678 |
| 2022-08-22 | 673 | 673 | 667 | 672 | 700 | 672 |
| 2022-08-19 | 661 | 686 | 661 | 672 | 3,000 | 672 |
| 2022-08-18 | 654 | 662 | 652 | 653 | 2,200 | 653 |
| 2022-08-17 | 663 | 664 | 663 | 664 | 400 | 664 |
| 2022-08-16 | 658 | 673 | 650 | 663 | 2,300 | 663 |
| 2022-08-15 | 660 | 665 | 645 | 660 | 6,600 | 660 |
| 2022-08-12 | 681 | 690 | 670 | 690 | 4,600 | 690 |
| 2022-08-10 | 672 | 672 | 659 | 659 | 1,200 | 659 |
| 2022-08-09 | 664 | 673 | 664 | 665 | 1,100 | 665 |
| 2022-08-08 | 692 | 692 | 677 | 677 | 1,300 | 677 |
| 2022-08-05 | 675 | 683 | 670 | 683 | 600 | 683 |
| 2022-08-04 | 672 | 672 | 671 | 672 | 400 | 672 |
| 2022-08-03 | 657 | 671 | 654 | 671 | 4,000 | 671 |
| 2022-08-02 | 659 | 660 | 657 | 657 | 400 | 657 |
| 2022-08-01 | 653 | 656 | 651 | 656 | 800 | 656 |
| 2022-07-29 | 652 | 659 | 652 | 653 | 700 | 653 |
| 2022-07-28 | 654 | 654 | 651 | 651 | 400 | 651 |
| 2022-07-27 | 650 | 654 | 650 | 652 | 1,200 | 652 |
| 2022-07-26 | 657 | 657 | 650 | 650 | 1,200 | 650 |
| 2022-07-25 | 648 | 657 | 648 | 657 | 800 | 657 |
| 2022-07-22 | 653 | 655 | 647 | 651 | 3,200 | 651 |
| 2022-07-21 | 645 | 652 | 645 | 652 | 4,000 | 652 |
| 2022-07-20 | 640 | 652 | 640 | 645 | 5,300 | 645 |
| 2022-07-19 | 662 | 666 | 639 | 640 | 15,200 | 640 |
| 2022-07-15 | 677 | 677 | 660 | 662 | 3,900 | 662 |
| 2022-07-14 | 655 | 656 | 652 | 655 | 2,200 | 655 |
| 2022-07-13 | 671 | 672 | 650 | 660 | 9,500 | 660 |
| 2022-07-12 | 668 | 683 | 668 | 677 | 5,900 | 677 |
| 2022-07-11 | 675 | 675 | 666 | 668 | 1,300 | 668 |
| 2022-07-08 | 664 | 674 | 660 | 674 | 5,500 | 674 |
| 2022-07-07 | 648 | 662 | 648 | 662 | 2,000 | 662 |
| 2022-07-06 | 676 | 676 | 646 | 648 | 7,400 | 648 |
| 2022-07-05 | 656 | 676 | 643 | 648 | 11,500 | 648 |
| 2022-07-04 | 695 | 695 | 650 | 655 | 13,000 | 655 |
| 2022-07-01 | 715 | 715 | 679 | 685 | 4,200 | 685 |
| 2022-06-30 | 723 | 725 | 702 | 702 | 3,500 | 702 |
| 2022-06-29 | 725 | 733 | 714 | 716 | 3,200 | 716 |
| 2022-06-28 | 745 | 746 | 730 | 733 | 2,000 | 733 |
| 2022-06-27 | 757 | 757 | 725 | 730 | 9,400 | 730 |
| 2022-06-24 | 760 | 760 | 757 | 757 | 300 | 757 |
| 2022-06-23 | 746 | 756 | 743 | 745 | 3,100 | 745 |
| 2022-06-22 | 756 | 756 | 740 | 750 | 1,900 | 750 |
| 2022-06-21 | 751 | 763 | 751 | 760 | 1,700 | 760 |
| 2022-06-20 | 760 | 761 | 733 | 733 | 1,100 | 733 |
| 2022-06-17 | 784 | 784 | 737 | 775 | 13,200 | 775 |
| 2022-06-16 | 779 | 805 | 779 | 785 | 4,700 | 785 |
| 2022-06-15 | 793 | 793 | 778 | 779 | 1,700 | 779 |
| 2022-06-14 | 765 | 786 | 765 | 778 | 3,400 | 778 |
| 2022-06-13 | 783 | 789 | 768 | 780 | 600 | 780 |
| 2022-06-10 | 797 | 797 | 784 | 784 | 600 | 784 |
| 2022-06-09 | 797 | 800 | 790 | 800 | 1,500 | 800 |
| 2022-06-08 | 783 | 797 | 771 | 797 | 2,400 | 797 |
| 2022-06-07 | 783 | 784 | 768 | 783 | 4,200 | 783 |
| 2022-06-06 | 740 | 757 | 740 | 753 | 1,400 | 753 |
| 2022-06-03 | 750 | 750 | 740 | 740 | 4,400 | 740 |
| 2022-06-02 | 758 | 759 | 758 | 759 | 300 | 759 |
| 2022-06-01 | 777 | 777 | 760 | 760 | 4,300 | 760 |
| 2022-05-31 | 788 | 788 | 775 | 779 | 1,000 | 779 |
| 2022-05-30 | 782 | 788 | 782 | 788 | 400 | 788 |
| 2022-05-27 | 779 | 780 | 771 | 778 | 1,600 | 778 |
| 2022-05-26 | 775 | 786 | 767 | 780 | 3,300 | 780 |
| 2022-05-25 | 784 | 790 | 780 | 790 | 2,300 | 790 |
| 2022-05-24 | 788 | 792 | 783 | 791 | 1,600 | 791 |
| 2022-05-23 | 795 | 802 | 785 | 785 | 6,100 | 785 |
| 2022-05-20 | 789 | 808 | 786 | 796 | 1,400 | 796 |
| 2022-05-19 | 757 | 802 | 757 | 791 | 6,900 | 791 |
| 2022-05-18 | 762 | 781 | 760 | 771 | 1,500 | 771 |
| 2022-05-17 | 764 | 766 | 758 | 766 | 1,300 | 766 |
| 2022-05-16 | 805 | 805 | 757 | 757 | 8,500 | 757 |
| 2022-05-13 | 810 | 820 | 790 | 820 | 3,800 | 820 |
| 2022-05-12 | 771 | 814 | 771 | 780 | 5,200 | 780 |
| 2022-05-11 | 824 | 824 | 816 | 816 | 1,600 | 816 |
| 2022-05-10 | 830 | 835 | 828 | 835 | 300 | 835 |
| 2022-05-09 | 822 | 828 | 822 | 828 | 200 | 828 |
| 2022-05-06 | 823 | 835 | 823 | 835 | 1,700 | 835 |
| 2022-05-02 | 814 | 834 | 811 | 834 | 2,500 | 834 |
| 2022-04-28 | 806 | 828 | 806 | 814 | 3,400 | 814 |
| 2022-04-27 | 812 | 813 | 810 | 813 | 500 | 813 |
| 2022-04-26 | 827 | 827 | 812 | 818 | 1,600 | 818 |
| 2022-04-25 | 785 | 832 | 785 | 827 | 8,400 | 827 |
| 2022-04-22 | 784 | 798 | 769 | 798 | 8,400 | 798 |
| 2022-04-21 | 839 | 839 | 791 | 798 | 12,100 | 798 |
| 2022-04-20 | 822 | 940 | 795 | 809 | 151,500 | 809 |
| 2022-04-19 | 750 | 809 | 750 | 793 | 7,400 | 793 |
| 2022-04-18 | 755 | 755 | 751 | 755 | 1,100 | 755 |
| 2022-04-15 | 751 | 766 | 749 | 750 | 2,900 | 750 |
| 2022-04-14 | 744 | 745 | 733 | 736 | 2,400 | 736 |
| 2022-04-13 | 748 | 749 | 733 | 742 | 3,500 | 742 |
| 2022-04-12 | 760 | 762 | 746 | 755 | 4,600 | 755 |
| 2022-04-11 | 762 | 777 | 750 | 759 | 4,800 | 759 |
| 2022-04-08 | 778 | 778 | 765 | 765 | 2,100 | 765 |
| 2022-04-07 | 782 | 789 | 773 | 773 | 2,600 | 773 |
| 2022-04-06 | 784 | 790 | 782 | 782 | 1,300 | 782 |
| 2022-04-05 | 802 | 807 | 780 | 784 | 6,500 | 784 |
| 2022-04-04 | 814 | 814 | 800 | 807 | 1,400 | 807 |
| 2022-04-01 | 813 | 813 | 796 | 807 | 2,100 | 807 |
| 2022-03-31 | 815 | 817 | 810 | 810 | 2,200 | 810 |
| 2022-03-30 | 810 | 821 | 798 | 812 | 2,100 | 812 |
| 2022-03-29 | 815 | 819 | 812 | 812 | 1,000 | 812 |
| 2022-03-28 | 806 | 819 | 806 | 819 | 3,700 | 819 |
| 2022-03-25 | 803 | 803 | 794 | 800 | 4,000 | 800 |
| 2022-03-24 | 812 | 816 | 800 | 805 | 3,900 | 805 |
| 2022-03-23 | 807 | 812 | 794 | 810 | 7,500 | 810 |
| 2022-03-22 | 788 | 810 | 785 | 807 | 9,900 | 807 |
| 2022-03-18 | 786 | 791 | 778 | 785 | 2,700 | 785 |
| 2022-03-17 | 788 | 797 | 786 | 786 | 4,000 | 786 |
| 2022-03-16 | 790 | 790 | 765 | 786 | 4,300 | 786 |
| 2022-03-15 | 810 | 810 | 762 | 788 | 7,700 | 788 |
| 2022-03-14 | 777 | 813 | 762 | 795 | 20,200 | 795 |
| 2022-03-11 | 728 | 778 | 728 | 750 | 4,500 | 750 |
| 2022-03-10 | 756 | 756 | 728 | 733 | 4,100 | 733 |
| 2022-03-09 | 736 | 745 | 731 | 741 | 2,700 | 741 |
| 2022-03-08 | 717 | 754 | 717 | 745 | 7,700 | 745 |
| 2022-03-07 | 754 | 754 | 713 | 726 | 11,700 | 726 |
| 2022-03-04 | 738 | 770 | 719 | 762 | 15,100 | 762 |
| 2022-03-03 | 814 | 814 | 740 | 750 | 19,300 | 750 |
| 2022-03-02 | 824 | 850 | 780 | 799 | 53,200 | 799 |
| 2022-03-01 | 814 | 908 | 789 | 854 | 242,800 | 854 |
| 2022-02-28 | 720 | 818 | 720 | 758 | 29,700 | 758 |
| 2022-02-25 | 696 | 736 | 695 | 716 | 2,500 | 716 |
| 2022-02-24 | 705 | 720 | 688 | 695 | 6,500 | 695 |
| 2022-02-22 | 709 | 718 | 700 | 718 | 1,000 | 718 |
| 2022-02-21 | 708 | 709 | 700 | 709 | 600 | 709 |
| 2022-02-18 | 702 | 712 | 702 | 705 | 1,000 | 705 |
| 2022-02-17 | 723 | 730 | 712 | 712 | 2,600 | 712 |
| 2022-02-16 | 705 | 726 | 702 | 725 | 3,500 | 725 |
| 2022-02-15 | 708 | 708 | 693 | 693 | 1,400 | 693 |
| 2022-02-14 | 682 | 730 | 682 | 706 | 2,400 | 706 |
| 2022-02-10 | 712 | 736 | 697 | 707 | 3,700 | 707 |
| 2022-02-09 | 687 | 729 | 687 | 691 | 5,300 | 691 |
| 2022-02-08 | 710 | 713 | 687 | 687 | 3,500 | 687 |
| 2022-02-07 | 723 | 725 | 715 | 725 | 1,800 | 725 |
| 2022-02-04 | 731 | 749 | 702 | 723 | 2,000 | 723 |
| 2022-02-03 | 737 | 755 | 712 | 742 | 4,800 | 742 |
| 2022-02-02 | 726 | 747 | 711 | 745 | 2,400 | 745 |
| 2022-02-01 | 716 | 726 | 685 | 726 | 2,400 | 726 |
| 2022-01-31 | 700 | 718 | 693 | 695 | 2,400 | 695 |
| 2022-01-28 | 677 | 700 | 650 | 700 | 9,100 | 700 |
| 2022-01-27 | 698 | 719 | 655 | 697 | 5,500 | 697 |
| 2022-01-26 | 728 | 728 | 680 | 713 | 3,600 | 713 |
| 2022-01-25 | 730 | 740 | 714 | 730 | 2,500 | 730 |
| 2022-01-24 | 737 | 745 | 722 | 726 | 1,900 | 726 |
| 2022-01-21 | 750 | 752 | 730 | 752 | 1,600 | 752 |
| 2022-01-20 | 745 | 756 | 739 | 756 | 1,400 | 756 |
| 2022-01-19 | 749 | 757 | 745 | 747 | 2,600 | 747 |
| 2022-01-18 | 754 | 784 | 754 | 761 | 3,600 | 761 |
| 2022-01-17 | 750 | 771 | 750 | 754 | 2,600 | 754 |
| 2022-01-14 | 750 | 762 | 744 | 748 | 4,800 | 748 |
| 2022-01-13 | 814 | 817 | 765 | 765 | 5,100 | 765 |
| 2022-01-12 | 786 | 813 | 785 | 793 | 11,400 | 793 |
| 2022-01-11 | 826 | 854 | 782 | 798 | 13,900 | 798 |
| 2022-01-07 | 856 | 884 | 824 | 841 | 13,100 | 841 |
| 2022-01-06 | 864 | 876 | 816 | 856 | 31,100 | 856 |
| 2022-01-05 | 860 | 983 | 852 | 909 | 94,700 | 909 |
| 2022-01-04 | 776 | 886 | 776 | 863 | 46,300 | 863 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
