4929 (株)アジュバンホールディングス 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
2022-10-039339409319407,400940
2022-09-309449519409407,100940
2022-09-299449519419516,600951
2022-09-2894494993594414,200944
2022-09-279439489439454,500945
2022-09-2695095494594510,400945
2022-09-229549549509516,900951
2022-09-219569609509549,400954
2022-09-209589669569568,900956
2022-09-169639659599596,000959
2022-09-159679679609607,600960
2022-09-149599659589606,100960
2022-09-139609669609634,100963
2022-09-129679679599625,000962
2022-09-099629669599596,300959
2022-09-089609649589624,900962
2022-09-0796096595595610,800956
2022-09-069619669609604,400960
2022-09-059669669619615,100961
2022-09-029629639569589,000958
2022-09-019669699609607,200960
2022-08-319709709669663,900966
2022-08-309659709659703,900970
2022-08-299689729659667,800966
2022-08-269749769709703,300970
2022-08-259739769699694,500969
2022-08-249709749699694,100969
2022-08-239689749689704,000970
2022-08-229709759689693,500969
2022-08-199689759689743,100974
2022-08-189709769689695,600969
2022-08-179699779699706,100970
2022-08-169729759689705,000970
2022-08-159729769729744,200974
2022-08-1296297796297211,300972
2022-08-109609699609652,900965
2022-08-099609669579603,300960
2022-08-089589669529609,800960
2022-08-059619719609664,900966
2022-08-049619669619613,900961
2022-08-039709709589615,300961
2022-08-029749749659656,100965
2022-08-019779809719775,100977
2022-07-299789799689714,600971
2022-07-289739799709708,400970
2022-07-279809809749753,200975
2022-07-269799799739795,300979
2022-07-2595898395697935,900979
2022-07-2297397894094042,800940
2022-07-219729789729745,100974
2022-07-2097698597397310,200973
2022-07-199779809759755,700975
2022-07-159819899779778,200977
2022-07-149809919809865,200986
2022-07-139809909809803,300980
2022-07-129959959799809,400980
2022-07-119921,0029869969,800996
2022-07-0898899598498412,200984
2022-07-079829969829883,000988
2022-07-069909989789857,300985
2022-07-059901,0009909904,200990
2022-07-049999999869966,800996
2022-07-019981,00298398311,000983
2022-06-301,0301,0309991,00515,1001,005
2022-06-291,0091,0191,0001,01915,7001,019
2022-06-289951,0099951,0098,1001,009
2022-06-279959969859913,600991
2022-06-249769969719907,700990
2022-06-239589789589735,600973
2022-06-229719719589583,300958
2022-06-219589749579716,600971
2022-06-2095795794394913,500949
2022-06-179549699529577,800957
2022-06-169639719559558,500955
2022-06-1597197195395414,800954
2022-06-149719779709718,100971
2022-06-139749849749778,800977
2022-06-109951,00098998911,600989
2022-06-091,0051,0069989988,200998
2022-06-081,0001,0069981,0056,8001,005
2022-06-079981,0059989983,800998
2022-06-061,0001,00899599811,300998
2022-06-031,0201,0201,0001,0008,7001,000
2022-06-021,0401,0401,0201,0216,7001,021
2022-06-011,0271,0431,0271,0409,5001,040
2022-05-311,0351,0351,0091,0228,6001,022
2022-05-301,0071,0281,0051,02815,3001,028
2022-05-271,0031,0101,0021,0073,9001,007
2022-05-269931,0059891,00010,0001,000
2022-05-259829899779883,600988
2022-05-249839909839843,300984
2022-05-239739929739927,000992
2022-05-209599789599779,500977
2022-05-199559709559603,800960
2022-05-189689689589665,900966
2022-05-179629709509608,400960
2022-05-169679679579627,600962
2022-05-1394296194295719,400957
2022-05-1296596593993932,800939
2022-05-1198199096997012,100970
2022-05-1097498396298020,500980
2022-05-0999799797097625,400976
2022-05-061,0111,0119951,00510,8001,005
2022-05-021,0041,0201,0041,0079,7001,007
2022-04-281,0101,0109961,00910,8001,009
2022-04-279691,0109661,01029,6001,010
2022-04-269971,00497597937,400979
2022-04-251,0071,03696299668,600996
2022-04-221,0581,0701,0501,05026,9001,050
2022-04-211,0481,0661,0481,0639,1001,063
2022-04-201,0701,0721,0481,04816,1001,048
2022-04-191,0621,0761,0531,05815,8001,058
2022-04-181,0771,0801,0581,0627,5001,062
2022-04-151,0551,0791,0451,07323,7001,073
2022-04-141,0561,0581,0461,0554,7001,055
2022-04-131,0471,0611,0411,05610,8001,056
2022-04-121,0481,0541,0361,05413,4001,054
2022-04-111,0631,0681,0401,05310,6001,053
2022-04-081,0471,0611,0421,06111,4001,061
2022-04-071,0661,0661,0401,04223,3001,042
2022-04-061,0841,0851,0671,08318,3001,083
2022-04-051,0921,1001,0851,08515,5001,085
2022-04-041,1031,1141,1021,1087,3001,108
2022-04-011,1001,1021,0961,0996,4001,099
2022-03-311,0971,1061,0971,10212,0001,102
2022-03-301,1161,1161,0851,10018,9001,100
2022-03-291,1221,1231,1111,11627,9001,116
2022-03-281,1101,1281,1001,12039,0001,120
2022-03-251,0971,1131,0851,10931,3001,109
2022-03-241,0821,0951,0821,09116,7001,091
2022-03-231,0901,0931,0821,08716,5001,087
2022-03-221,0941,0941,0751,08835,4001,088
2022-03-181,0921,0961,0841,08631,3001,086
2022-03-171,0901,0991,0831,096212,1001,096
2022-03-161,0821,1121,0801,106245,7001,106
2022-03-151,1001,1221,0951,09588,6001,095
2022-03-141,1401,1401,1131,11641,7001,116
2022-03-111,1301,1401,1211,14024,1001,140
2022-03-101,1341,1531,1301,13928,7001,139
2022-03-091,1201,1341,1161,12518,5001,125
2022-03-081,1111,1311,1071,11918,3001,119
2022-03-071,1241,1261,1131,12418,0001,124
2022-03-041,1401,1401,1251,12612,9001,126
2022-03-031,1541,1581,1401,14012,9001,140
2022-03-021,1471,1541,1421,14318,6001,143
2022-03-011,1521,1611,1511,15715,0001,157
2022-02-281,1431,1591,1421,15223,0001,152
2022-02-251,1001,1471,1001,14686,8001,146
2022-02-241,0911,1111,0911,11159,8001,111
2022-02-221,1151,1361,0901,10033,4001,100
2022-02-211,1241,1511,1241,14513,6001,145
2022-02-181,1211,1401,1111,13920,3001,139
2022-02-171,1551,1551,1261,1269,2001,126
2022-02-161,1491,1541,1461,1528,6001,152
2022-02-151,1401,1611,1301,14717,7001,147
2022-02-141,1101,1391,1071,13618,6001,136
2022-02-101,1091,1221,1061,1229,6001,122
2022-02-091,1101,1111,1001,1074,7001,107
2022-02-081,1101,1181,1011,1109,3001,110
2022-02-071,1031,1101,0931,0997,8001,099
2022-02-041,0881,1031,0831,1035,4001,103
2022-02-031,0861,0931,0781,0888,9001,088
2022-02-021,0751,0901,0691,08815,9001,088
2022-02-011,0831,0831,0551,06714,2001,067
2022-01-311,0581,0751,0501,07317,8001,073
2022-01-281,0331,0541,0281,05214,8001,052
2022-01-271,0611,0611,0161,01636,4001,016
2022-01-261,0591,0601,0511,0549,2001,054
2022-01-251,0711,0721,0511,05629,9001,056
2022-01-241,0821,0851,0511,06564,3001,065
2022-01-211,1251,1391,0961,12559,3001,125
2022-01-201,1181,1371,1101,12523,0001,125
2022-01-191,1221,1371,1061,11827,2001,118
2022-01-181,1511,1581,1311,13912,5001,139
2022-01-171,1251,1481,1251,14810,7001,148
2022-01-141,1151,1181,1091,11119,8001,111
2022-01-131,1371,1371,1181,1216,5001,121
2022-01-121,1251,1391,1251,1307,6001,130
2022-01-111,1231,1291,1161,12911,5001,129
2022-01-071,1421,1451,1241,13922,7001,139
2022-01-061,1331,1381,1221,13812,0001,138
2022-01-051,1691,1691,1371,14110,3001,141
2022-01-041,1751,1791,1631,16918,4001,169

分割・併合履歴 : [2013-08-16]1株→2株