4929 (株)アジュバンホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 987 | 987 | 972 | 979 | 22,800 | 979 |
| 2023-03-17 | 1,000 | 1,010 | 977 | 993 | 187,700 | 993 |
| 2023-03-16 | 1,026 | 1,040 | 1,021 | 1,040 | 243,400 | 1,040 |
| 2023-03-15 | 1,023 | 1,047 | 1,022 | 1,033 | 56,800 | 1,033 |
| 2023-03-14 | 1,036 | 1,037 | 1,023 | 1,025 | 28,700 | 1,025 |
| 2023-03-13 | 1,035 | 1,041 | 1,035 | 1,041 | 25,200 | 1,041 |
| 2023-03-10 | 1,046 | 1,046 | 1,036 | 1,039 | 22,200 | 1,039 |
| 2023-03-09 | 1,052 | 1,054 | 1,045 | 1,045 | 15,000 | 1,045 |
| 2023-03-08 | 1,053 | 1,054 | 1,049 | 1,051 | 13,100 | 1,051 |
| 2023-03-07 | 1,050 | 1,054 | 1,049 | 1,053 | 15,000 | 1,053 |
| 2023-03-06 | 1,040 | 1,048 | 1,040 | 1,048 | 14,600 | 1,048 |
| 2023-03-03 | 1,032 | 1,042 | 1,032 | 1,042 | 12,800 | 1,042 |
| 2023-03-02 | 1,035 | 1,040 | 1,031 | 1,031 | 11,700 | 1,031 |
| 2023-03-01 | 1,024 | 1,035 | 1,024 | 1,035 | 11,600 | 1,035 |
| 2023-02-28 | 1,024 | 1,028 | 1,024 | 1,026 | 19,300 | 1,026 |
| 2023-02-27 | 1,018 | 1,029 | 1,018 | 1,025 | 67,900 | 1,025 |
| 2023-02-24 | 1,010 | 1,015 | 1,009 | 1,015 | 6,000 | 1,015 |
| 2023-02-22 | 1,009 | 1,014 | 1,009 | 1,014 | 8,400 | 1,014 |
| 2023-02-21 | 1,010 | 1,014 | 1,010 | 1,010 | 6,700 | 1,010 |
| 2023-02-20 | 1,010 | 1,013 | 1,008 | 1,010 | 7,000 | 1,010 |
| 2023-02-17 | 999 | 1,009 | 999 | 1,005 | 3,200 | 1,005 |
| 2023-02-16 | 1,005 | 1,009 | 998 | 1,003 | 7,600 | 1,003 |
| 2023-02-15 | 1,009 | 1,009 | 999 | 1,005 | 5,300 | 1,005 |
| 2023-02-14 | 1,000 | 1,012 | 993 | 1,001 | 9,100 | 1,001 |
| 2023-02-13 | 994 | 994 | 989 | 994 | 4,000 | 994 |
| 2023-02-10 | 990 | 1,022 | 986 | 987 | 28,100 | 987 |
| 2023-02-09 | 988 | 990 | 986 | 986 | 4,700 | 986 |
| 2023-02-08 | 988 | 988 | 984 | 988 | 4,600 | 988 |
| 2023-02-07 | 988 | 989 | 986 | 988 | 3,500 | 988 |
| 2023-02-06 | 985 | 988 | 985 | 988 | 4,200 | 988 |
| 2023-02-03 | 980 | 984 | 980 | 984 | 4,900 | 984 |
| 2023-02-02 | 982 | 985 | 981 | 985 | 5,200 | 985 |
| 2023-02-01 | 981 | 983 | 978 | 982 | 4,600 | 982 |
| 2023-01-31 | 978 | 978 | 968 | 977 | 9,800 | 977 |
| 2023-01-30 | 975 | 981 | 958 | 958 | 38,000 | 958 |
| 2023-01-27 | 978 | 978 | 965 | 973 | 9,200 | 973 |
| 2023-01-26 | 981 | 982 | 978 | 979 | 5,300 | 979 |
| 2023-01-25 | 979 | 980 | 976 | 980 | 6,900 | 980 |
| 2023-01-24 | 973 | 978 | 967 | 977 | 6,900 | 977 |
| 2023-01-23 | 968 | 972 | 961 | 972 | 14,500 | 972 |
| 2023-01-20 | 955 | 970 | 954 | 955 | 17,300 | 955 |
| 2023-01-19 | 960 | 965 | 956 | 956 | 7,100 | 956 |
| 2023-01-18 | 959 | 966 | 956 | 960 | 4,400 | 960 |
| 2023-01-17 | 957 | 957 | 949 | 956 | 8,700 | 956 |
| 2023-01-16 | 950 | 957 | 947 | 949 | 14,700 | 949 |
| 2023-01-13 | 958 | 967 | 953 | 953 | 9,000 | 953 |
| 2023-01-12 | 965 | 965 | 960 | 960 | 4,600 | 960 |
| 2023-01-11 | 960 | 968 | 960 | 965 | 2,600 | 965 |
| 2023-01-10 | 970 | 970 | 960 | 960 | 5,300 | 960 |
| 2023-01-06 | 956 | 962 | 956 | 960 | 2,400 | 960 |
| 2023-01-05 | 957 | 962 | 954 | 954 | 5,300 | 954 |
| 2023-01-04 | 967 | 967 | 955 | 957 | 6,700 | 957 |
分割・併合履歴 ： [2013-08-16]1株→2株
