4929 (株)アジュバンコスメジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,0201,0251,0201,0232,3001,023
2020-12-021,0191,0241,0191,0243,8001,024
2020-12-011,0181,0241,0181,0192,5001,019
2020-11-301,0261,0261,0171,0185,1001,018
2020-11-271,0171,0261,0171,0264,9001,026
2020-11-261,0251,0251,0201,0211,4001,021
2020-11-251,0211,0251,0161,0254,2001,025
2020-11-241,0161,0231,0161,0164,7001,016
2020-11-201,0191,0221,0161,0162,6001,016
2020-11-191,0261,0261,0181,0192,8001,019
2020-11-181,0211,0351,0211,0253,8001,025
2020-11-171,0371,0381,0201,0209,7001,020
2020-11-161,0241,0371,0241,0375,5001,037
2020-11-131,0291,0301,0241,0265,5001,026
2020-11-121,0231,0281,0201,0277,3001,027
2020-11-111,0171,0231,0131,0239,0001,023
2020-11-101,0171,0211,0061,0179,9001,017
2020-11-091,0141,0161,0111,0164,3001,016
2020-11-061,0121,0141,0091,0143,6001,014
2020-11-051,0041,0151,0041,0113,6001,011
2020-11-041,0101,0101,0051,0052,1001,005
2020-11-021,0101,0161,0101,0117,7001,011
2020-10-301,0101,0111,0051,0106,1001,010
2020-10-299991,0099981,0056,2001,005
2020-10-281,0101,0121,0001,0008,2001,000
2020-10-271,0011,0439951,00827,9001,008
2020-10-261,0101,0109991,00718,0001,007
2020-10-231,0061,0101,0031,0078,5001,007
2020-10-221,0001,0071,0001,0063,8001,006
2020-10-211,0061,0071,0021,0022,4001,002
2020-10-201,0051,0061,0001,0004,5001,000
2020-10-191,0021,0061,0001,0053,3001,005
2020-10-161,0011,0071,0001,0002,0001,000
2020-10-151,0061,0061,0001,0001,7001,000
2020-10-141,0031,0081,0021,0032,3001,003
2020-10-131,0031,0071,0001,0002,3001,000
2020-10-121,0001,0051,0001,0031,3001,003
2020-10-091,0001,0071,0001,0001,9001,000
2020-10-081,0001,0081,0001,0083,1001,008
2020-10-071,0021,0059961,0053,7001,005
2020-10-061,0051,0051,0001,0022,3001,002
2020-10-051,0001,0059981,0004,2001,000
2020-10-021,0111,0111,0001,0007,3001,000
2020-09-301,0101,0201,0101,01110,6001,011
2020-09-291,0051,0101,0001,0107,7001,010
2020-09-281,0001,0059951,0058,7001,005
2020-09-259941,0009941,0003,8001,000
2020-09-249921,0019929955,400995
2020-09-231,0001,0009941,0005,1001,000
2020-09-181,0021,0039931,0006,1001,000
2020-09-171,0001,0009911,0007,2001,000
2020-09-169909959899955,200995
2020-09-159909909879902,400990
2020-09-149899909829903,500990
2020-09-119889899849896,400989
2020-09-109899899819885,200988
2020-09-099789869729847,900984
2020-09-089749789669784,300978
2020-09-079659729619723,800972
2020-09-049519649519602,800960
2020-09-039789789509509,900950
2020-09-029789789709781,600978
2020-09-019709779669662,300966
2020-08-319809809759754,300975
2020-08-289799799699765,700976
2020-08-279669759669754,000975
2020-08-269659709659662,100966
2020-08-259649659589652,300965
2020-08-249649659589582,900958
2020-08-219609619579572,900957
2020-08-209609659549601,700960
2020-08-199639679619613,700961
2020-08-189559649549623,200962
2020-08-179639639549592,200959
2020-08-149559629559552,100955
2020-08-139589629449605,800960
2020-08-129539589509583,100958
2020-08-119469549469524,000952
2020-08-079389439329434,600943
2020-08-069369369309316,500931
2020-08-059309369299291,900929
2020-08-049299359219352,100935
2020-08-039209349209281,800928
2020-07-319339339209209,900920
2020-07-309359379259306,900930
2020-07-299389389359371,600937
2020-07-289389399359392,000939
2020-07-279399409339396,100939
2020-07-229479479389392,000939
2020-07-219449459379455,200945
2020-07-2095296093093634,600936
2020-07-1797599094894842,700948
2020-07-1696097095296711,300967
2020-07-159429549429485,800948
2020-07-149489509449502,300950
2020-07-139499499439482,400948
2020-07-109439519429423,900942
2020-07-099529529459452,200945
2020-07-089529559519512,400951
2020-07-079529579529541,200954
2020-07-069509519489511,600951
2020-07-039529529489492,000949
2020-07-029469569469523,300952
2020-07-019599609519512,100951
2020-06-309709709609608,400960
2020-06-299609619509547,200954
2020-06-269499539479534,000953
2020-06-259409499409431,800943
2020-06-249509509469481,500948
2020-06-239459509459501,100950
2020-06-229459489449441,700944
2020-06-199479489409452,500945
2020-06-189419469419461,000946
2020-06-179459469379462,700946
2020-06-169389449389443,000944
2020-06-159469469339333,600933
2020-06-129489569459474,900947
2020-06-119569609549591,800959
2020-06-109579609569602,500960
2020-06-099619619579602,300960
2020-06-089649649539593,200959
2020-06-059569589489484,300948
2020-06-049549619539565,200956
2020-06-0395496595496210,800962
2020-06-029469529469522,700952
2020-06-019459509459503,000950
2020-05-299529529479504,500950
2020-05-289449529449527,600952
2020-05-279419489419484,400948
2020-05-269449459429441,700944
2020-05-259379409379371,700937
2020-05-229419419369391,500939
2020-05-219409409359371,300937
2020-05-209369409369402,700940
2020-05-199429439339384,800938
2020-05-189399449369412,100941
2020-05-159419439369392,800939
2020-05-149419449409431,100943
2020-05-139429479419422,200942
2020-05-12942947942943700943
2020-05-119409479399475,100947
2020-05-089379389359382,200938
2020-05-079389389339341,700934
2020-05-019379389289383,600938
2020-04-309349389309337,000933
2020-04-289259289209282,700928
2020-04-279189259159212,400921
2020-04-249119269089196,300919
2020-04-239289299259266,800926
2020-04-229199259199257,000925
2020-04-219169279169235,100923
2020-04-2091892591492029,600920
2020-04-1789290388488822,000888
2020-04-169029048979045,700904
2020-04-159099109019023,300902
2020-04-149009088999073,400907
2020-04-139049128958983,800898
2020-04-109139139039093,000909
2020-04-099029199029135,200913
2020-04-088899098899095,200909
2020-04-078828938828923,400892
2020-04-068818898748828,800882
2020-04-038999038928925,100892
2020-04-029089159019095,100909
2020-04-019019259019229,400922
2020-03-319079259059247,300924
2020-03-3090291488890715,900907
2020-03-2793494092094023,500940
2020-03-2692594491494412,900944
2020-03-2592893091192612,900926
2020-03-2494394390491610,600916
2020-03-2389794989094948,200949
2020-03-1987689986089944,400899
2020-03-1886587886186198,400861
2020-03-17872900872894149,800894
2020-03-1691491489590232,200902
2020-03-1388089686789643,600896
2020-03-1292792790191420,000914
2020-03-119309399309378,200937
2020-03-1090092889892824,200928
2020-03-0994194593093316,500933
2020-03-0696597095595520,400955
2020-03-0596598596096916,000969
2020-03-0494696192794813,100948
2020-03-0397397395095023,200950
2020-03-0289196589195916,400959
2020-02-2893393989689722,500897
2020-02-2796597995095013,100950
2020-02-2696197195496714,700967
2020-02-2598698696597118,800971
2020-02-219879939879912,600991
2020-02-209869939869872,400987
2020-02-199929929869863,000986
2020-02-189889929889924,400992
2020-02-179809919809885,300988
2020-02-149929959809807,900980
2020-02-139929969929962,400996
2020-02-129979979919918,000991
2020-02-109959979919922,100992
2020-02-079979979889954,800995
2020-02-069829979829974,600997
2020-02-059849899809808,700980
2020-02-049849849799843,900984
2020-02-039769789719785,800978
2020-01-319769839719765,100976
2020-01-3098999296496420,000964
2020-01-299919969899923,000992
2020-01-2899299398298910,500989
2020-01-279981,0009929927,000992
2020-01-241,0051,0051,0001,0003,4001,000
2020-01-231,0021,0071,0001,0054,6001,005
2020-01-221,0021,0101,0001,00114,1001,001
2020-01-219961,0049951,00313,2001,003
2020-01-201,0001,01598198131,300981
2020-01-179981,00197497830,600978
2020-01-161,0061,00798598511,200985
2020-01-151,0011,0079931,00112,7001,001
2020-01-149891,0109871,00726,0001,007
2020-01-109849849779824,100982
2020-01-099779909759817,700981
2020-01-0897897896197512,300975
2020-01-079729809689809,100980
2020-01-069659679629666,100966

分割・併合履歴 : [2013-08-16]1株→2株