4929 (株)アジュバンコスメジャパン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,0591,0591,0501,0513,9001,051
2021-07-291,0441,0541,0441,0535,0001,053
2021-07-281,0511,0551,0451,0488,3001,048
2021-07-271,0621,0621,0501,05512,1001,055
2021-07-261,0801,1081,0591,06945,0001,069
2021-07-211,0621,0691,0501,05011,8001,050
2021-07-201,0541,0591,0481,0595,8001,059
2021-07-191,0461,0591,0461,0538,1001,053
2021-07-161,0471,0511,0401,0504,7001,050
2021-07-151,0531,0531,0401,0403,9001,040
2021-07-141,0441,0451,0401,0427001,042
2021-07-131,0301,0461,0301,0444,7001,044
2021-07-121,0291,0421,0291,03611,2001,036
2021-07-091,0381,0401,0291,0349,1001,034
2021-07-081,0441,0521,0401,0404,5001,040
2021-07-071,0511,0571,0441,0444,8001,044
2021-07-061,0621,0671,0511,0516,1001,051
2021-07-051,0781,0861,0621,06210,4001,062
2021-07-021,0701,0781,0701,0775,0001,077
2021-07-011,0721,0721,0621,0663,9001,066
2021-06-301,0721,0721,0561,07211,3001,072
2021-06-291,0611,0681,0431,05411,9001,054
2021-06-281,0651,0911,0601,06015,3001,060
2021-06-251,0501,0641,0501,06410,9001,064
2021-06-241,0431,0511,0431,0515,3001,051
2021-06-231,0431,0491,0371,0466,6001,046
2021-06-221,0401,0461,0371,0445,9001,044
2021-06-211,0321,0401,0311,0317,4001,031
2021-06-181,0311,0381,0311,0343,7001,034
2021-06-171,0331,0361,0311,0344,3001,034
2021-06-161,0261,0351,0261,0325,9001,032
2021-06-151,0251,0351,0231,0314,5001,031
2021-06-141,0321,0321,0251,0254,1001,025
2021-06-111,0251,0291,0241,0254,3001,025
2021-06-101,0311,0311,0251,0263,6001,026
2021-06-091,0301,0321,0281,0301,2001,030
2021-06-081,0271,0331,0261,0262,3001,026
2021-06-071,0251,0281,0231,0274,3001,027
2021-06-041,0361,0361,0311,0311,9001,031
2021-06-031,0391,0431,0351,0364,4001,036
2021-06-021,0361,0401,0341,0354,4001,035
2021-06-011,0211,0471,0191,04510,7001,045
2021-05-311,0291,0291,0201,0203,0001,020
2021-05-281,0251,0271,0191,0246,5001,024
2021-05-271,0211,0261,0201,0201,8001,020
2021-05-261,0281,0321,0211,0214,7001,021
2021-05-251,0351,0351,0211,0234,2001,023
2021-05-241,0371,0371,0241,0284,8001,028
2021-05-211,0391,0411,0311,0316,5001,031
2021-05-201,0291,0391,0271,0306,0001,030
2021-05-191,0311,0341,0221,0225,2001,022
2021-05-181,0261,0341,0211,0276,1001,027
2021-05-171,0451,0451,0281,0338,9001,033
2021-05-141,0201,0351,0201,02510,0001,025
2021-05-131,0051,0211,0051,0097,3001,009
2021-05-121,0111,0321,0041,01911,1001,019
2021-05-111,0281,0361,0111,01111,9001,011
2021-05-101,0301,0461,0271,03911,8001,039
2021-05-071,0181,0341,0041,02821,1001,028
2021-05-069951,0139951,00815,6001,008
2021-04-301,0181,01898499454,700994
2021-04-281,0181,0281,0011,00123,2001,001
2021-04-271,0251,0301,0121,01214,9001,012
2021-04-261,0061,0281,0061,01947,1001,019
2021-04-231,0711,0901,0491,08848,6001,088
2021-04-221,0391,0631,0301,06113,0001,061
2021-04-211,0541,0541,0261,03019,0001,030
2021-04-201,0801,0801,0591,06016,4001,060
2021-04-191,0591,0781,0571,07615,6001,076
2021-04-161,0401,0571,0331,05316,3001,053
2021-04-151,0221,0341,0221,0342,9001,034
2021-04-141,0291,0291,0181,02210,8001,022
2021-04-131,0221,0291,0221,0293,5001,029
2021-04-121,0251,0301,0151,0227,6001,022
2021-04-091,0221,0321,0221,0284,2001,028
2021-04-081,0431,0431,0231,02311,8001,023
2021-04-071,0221,0471,0221,0479,5001,047
2021-04-061,0401,0441,0231,02313,4001,023
2021-04-051,0401,0401,0311,0388,5001,038
2021-04-021,0361,0411,0301,0327,1001,032
2021-04-011,0451,0451,0261,03617,0001,036
2021-03-311,0431,0501,0411,0449,0001,044
2021-03-301,0471,0551,0401,04632,1001,046
2021-03-291,0751,0751,0461,05742,0001,057
2021-03-261,0651,0751,0561,07516,6001,075
2021-03-251,0581,0731,0481,06519,1001,065
2021-03-241,0871,1031,0351,05441,2001,054
2021-03-231,1531,1531,0851,08550,8001,085
2021-03-221,1251,1601,1241,15832,5001,158
2021-03-191,1591,1591,1331,14149,2001,141
2021-03-181,1341,1691,1331,162245,5001,162
2021-03-171,2101,2351,1791,179258,6001,179
2021-03-161,2301,2481,2061,21085,3001,210
2021-03-151,1831,2121,1831,20562,0001,205
2021-03-121,1611,1921,1611,18338,9001,183
2021-03-111,1511,1641,1511,16019,0001,160
2021-03-101,1411,1501,1371,14320,1001,143
2021-03-091,1271,1401,1201,14018,2001,140
2021-03-081,1351,1631,1171,11766,4001,117
2021-03-051,1431,1491,1141,14428,2001,144
2021-03-041,1061,1831,1051,14246,9001,142
2021-03-031,1041,1201,0991,10041,2001,100
2021-03-021,1721,1891,1201,12599,2001,125
2021-03-011,1711,3181,1611,194274,8001,194
2021-02-261,1271,3371,1011,208796,4001,208
2021-02-251,1201,1331,1161,12816,6001,128
2021-02-241,1001,1151,0921,11415,1001,114
2021-02-221,0861,0991,0841,09916,3001,099
2021-02-191,0811,0881,0801,0867,2001,086
2021-02-181,0751,0871,0751,0808,9001,080
2021-02-171,0741,0801,0741,0754,4001,075
2021-02-161,0801,0831,0711,07311,6001,073
2021-02-151,1031,1031,0781,08617,1001,086
2021-02-121,1341,2411,0711,07371,5001,073
2021-02-101,0941,0941,0891,0896,4001,089
2021-02-091,0901,0921,0861,0926,3001,092
2021-02-081,0831,0891,0831,0899,4001,089
2021-02-051,0751,0821,0751,08216,8001,082
2021-02-041,0701,0751,0691,0746,2001,074
2021-02-031,0731,0741,0671,0728,6001,072
2021-02-021,0751,0781,0661,0674,2001,067
2021-02-011,0601,0811,0541,06617,7001,066
2021-01-291,0651,0661,0551,0606,9001,060
2021-01-281,0551,0671,0521,06716,5001,067
2021-01-271,0551,0561,0491,0524,4001,052
2021-01-261,0451,0571,0451,05512,7001,055
2021-01-251,0021,0551,0001,05552,7001,055
2021-01-221,0651,0941,0511,06727,1001,067
2021-01-211,0551,0591,0541,0596,2001,059
2021-01-201,0451,0531,0431,0538,7001,053
2021-01-191,0451,0571,0431,04910,6001,049
2021-01-181,0441,0471,0411,04510,9001,045
2021-01-151,0431,0431,0371,04316,9001,043
2021-01-141,0371,0371,0321,0364,1001,036
2021-01-131,0301,0371,0301,0377,3001,037
2021-01-121,0251,0301,0251,03010,2001,030
2021-01-081,0291,0361,0271,03089,3001,030
2021-01-071,0191,0251,0191,0256,4001,025
2021-01-061,0061,0201,0061,0207,5001,020
2021-01-051,0131,0151,0061,0067,9001,006
2021-01-041,0181,0201,0131,01416,4001,014

分割・併合履歴 : [2013-08-16]1株→2株