4929 (株)アジュバンホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	874	874	853	874	38,000	874
2013-12-27	858	860	828	857	21,900	857
2013-12-26	836	850	830	845	16,800	845
2013-12-25	818	821	806	816	26,100	816
2013-12-24	810	823	810	816	27,500	816
2013-12-20	811	811	801	809	28,000	809
2013-12-19	825	825	801	814	27,100	814
2013-12-18	834	834	818	825	29,200	825
2013-12-17	849	853	840	840	23,400	840
2013-12-16	859	864	845	851	36,600	851
2013-12-13	863	869	854	866	20,500	866
2013-12-12	865	871	840	855	30,400	855
2013-12-11	880	880	870	872	13,300	872
2013-12-10	885	885	875	883	29,500	883
2013-12-09	885	898	873	884	88,600	884
2013-12-06	864	866	838	860	65,400	860
2013-12-05	883	883	866	866	22,100	866
2013-12-04	869	883	859	883	51,600	883
2013-12-03	870	870	858	863	19,900	863
2013-12-02	859	869	852	869	22,200	869
2013-11-29	859	862	855	855	16,300	855
2013-11-28	852	865	850	852	21,300	852
2013-11-27	841	876	841	850	29,600	850
2013-11-26	852	852	833	837	11,900	837
2013-11-25	860	860	846	851	6,200	851
2013-11-22	861	861	840	852	22,400	852
2013-11-21	851	859	842	859	17,300	859
2013-11-20	825	860	825	856	45,400	856
2013-11-19	827	829	820	829	10,100	829
2013-11-18	824	826	818	826	9,000	826
2013-11-15	824	825	804	825	18,600	825
2013-11-14	825	825	806	813	22,000	813
2013-11-13	822	824	816	816	9,000	816
2013-11-12	829	833	819	822	14,000	822
2013-11-11	824	830	814	828	24,500	828
2013-11-08	804	815	800	813	10,300	813
2013-11-07	789	818	789	818	28,200	818
2013-11-06	791	795	787	795	9,000	795
2013-11-05	785	798	785	793	13,000	793
2013-11-01	793	808	771	797	25,800	797
2013-10-31	795	802	789	799	13,700	799
2013-10-30	818	818	792	792	18,900	792
2013-10-29	812	818	810	813	10,000	813
2013-10-28	815	825	810	816	11,700	816
2013-10-25	815	815	792	803	6,100	803
2013-10-24	787	807	786	806	32,700	806
2013-10-23	792	800	789	791	12,300	791
2013-10-22	791	793	787	791	16,200	791
2013-10-21	786	792	780	791	22,300	791
2013-10-18	772	786	771	782	15,400	782
2013-10-17	786	790	770	776	14,300	776
2013-10-16	781	810	760	786	46,500	786
2013-10-15	805	815	797	800	11,900	800
2013-10-11	818	818	798	808	8,700	808
2013-10-10	795	810	790	806	8,700	806
2013-10-09	790	794	785	790	7,700	790
2013-10-08	785	790	776	790	10,400	790
2013-10-07	787	790	774	785	19,200	785
2013-10-04	790	798	778	790	15,300	790
2013-10-03	815	815	779	794	33,600	794
2013-10-02	828	840	790	815	38,300	815
2013-10-01	834	841	815	840	37,700	840
2013-09-30	815	833	785	819	32,900	819
2013-09-27	819	830	761	800	70,300	800
2013-09-26	749	810	738	810	59,600	810
2013-09-25	750	751	738	738	28,400	738
2013-09-24	740	754	735	745	25,400	745
2013-09-20	725	738	725	730	15,100	730
2013-09-19	725	728	720	722	25,100	722
2013-09-18	725	729	721	725	13,200	725
2013-09-17	720	724	715	721	18,100	721
2013-09-13	706	715	705	707	9,900	707
2013-09-12	710	715	705	708	11,200	708
2013-09-11	712	715	709	710	5,900	710
2013-09-10	710	710	706	709	7,600	709
2013-09-09	705	705	700	705	10,400	705
2013-09-06	705	705	701	701	17,200	701
2013-09-05	710	710	707	709	2,700	709
2013-09-04	709	712	702	708	16,500	708
2013-09-03	709	711	705	705	7,600	705
2013-09-02	706	710	701	708	13,100	708
2013-08-30	706	706	698	700	10,400	700
2013-08-29	699	701	698	699	9,200	699
2013-08-28	700	704	699	699	7,700	699
2013-08-27	710	710	701	707	6,500	707
2013-08-26	714	714	707	710	10,500	710
2013-08-23	710	713	710	712	2,600	712
2013-08-22	714	714	710	714	12,800	714
2013-08-21	711	714	710	714	6,200	714
2013-08-20	719	719	710	710	16,100	710
2013-08-19	715	716	712	716	10,500	716
2013-08-16	700	711	700	711	5,400	711
2013-08-15	1,410	1,414	1,406	1,411	5,200	705.50
2013-08-14	1,417	1,421	1,405	1,410	4,400	705
2013-08-13	1,411	1,414	1,407	1,414	1,300	707
2013-08-12	1,400	1,410	1,399	1,405	8,700	702.50
2013-08-09	1,400	1,408	1,391	1,400	2,200	700
2013-08-08	1,398	1,400	1,380	1,388	6,300	694
2013-08-07	1,405	1,410	1,400	1,400	9,400	700
2013-08-06	1,412	1,420	1,409	1,409	7,100	704.50
2013-08-05	1,399	1,424	1,399	1,411	7,500	705.50
2013-08-02	1,410	1,412	1,400	1,409	4,900	704.50
2013-08-01	1,393	1,399	1,380	1,399	7,300	699.50
2013-07-31	1,406	1,423	1,382	1,401	13,800	700.50
2013-07-30	1,403	1,428	1,389	1,426	10,000	713
2013-07-29	1,433	1,433	1,402	1,406	8,100	703
2013-07-26	1,405	1,430	1,405	1,425	9,300	712.50
2013-07-25	1,410	1,425	1,405	1,415	6,400	707.50
2013-07-24	1,440	1,445	1,414	1,418	22,400	709
2013-07-23	1,440	1,440	1,435	1,435	7,300	717.50
2013-07-22	1,440	1,440	1,435	1,438	4,200	719
2013-07-19	1,440	1,440	1,427	1,431	6,900	715.50
2013-07-18	1,425	1,445	1,425	1,444	4,700	722
2013-07-17	1,430	1,432	1,420	1,430	3,300	715
2013-07-16	1,430	1,444	1,430	1,435	1,800	717.50
2013-07-12	1,427	1,430	1,414	1,430	2,200	715
2013-07-11	1,422	1,430	1,419	1,422	4,500	711
2013-07-10	1,449	1,449	1,425	1,425	7,600	712.50
2013-07-09	1,415	1,437	1,415	1,430	4,500	715
2013-07-08	1,420	1,450	1,420	1,421	9,800	710.50
2013-07-05	1,420	1,421	1,401	1,418	11,000	709
2013-07-04	1,426	1,426	1,415	1,421	2,700	710.50
2013-07-03	1,419	1,430	1,401	1,430	13,600	715
2013-07-02	1,412	1,424	1,408	1,418	21,600	709
2013-07-01	1,400	1,410	1,399	1,406	7,500	703
2013-06-28	1,410	1,410	1,385	1,392	9,200	696
2013-06-27	1,400	1,400	1,363	1,372	4,600	686
2013-06-26	1,402	1,413	1,386	1,400	18,200	700
2013-06-25	1,445	1,445	1,404	1,411	3,900	705.50
2013-06-24	1,475	1,475	1,445	1,451	11,400	725.50
2013-06-21	1,447	1,474	1,400	1,445	26,600	722.50
2013-06-20	1,369	1,509	1,358	1,445	34,000	722.50
2013-06-19	1,374	1,374	1,357	1,358	2,500	679
2013-06-18	1,375	1,375	1,375	1,375	500	687.50
2013-06-17	1,360	1,374	1,360	1,372	3,100	686
2013-06-14	1,351	1,351	1,344	1,349	2,300	674.50
2013-06-13	1,347	1,347	1,300	1,340	6,500	670
2013-06-12	1,355	1,355	1,339	1,339	1,600	669.50
2013-06-11	1,373	1,373	1,365	1,365	1,400	682.50
2013-06-10	1,325	1,360	1,313	1,351	11,200	675.50
2013-06-07	1,300	1,310	1,256	1,310	18,100	655
2013-06-06	1,316	1,355	1,316	1,345	10,300	672.50
2013-06-05	1,380	1,390	1,366	1,366	3,400	683
2013-06-04	1,385	1,389	1,357	1,361	9,300	680.50
2013-06-03	1,389	1,409	1,387	1,387	4,500	693.50
2013-05-31	1,425	1,425	1,402	1,402	2,700	701
2013-05-30	1,420	1,423	1,391	1,400	6,700	700
2013-05-29	1,400	1,430	1,397	1,426	10,600	713
2013-05-28	1,370	1,400	1,370	1,397	9,500	698.50
2013-05-27	1,371	1,397	1,367	1,375	5,000	687.50
2013-05-24	1,419	1,419	1,371	1,380	13,000	690
2013-05-23	1,424	1,445	1,391	1,391	20,100	695.50
2013-05-22	1,434	1,449	1,400	1,449	11,900	724.50
2013-05-21	1,451	1,451	1,440	1,440	8,700	720
2013-05-20	1,435	1,460	1,431	1,440	7,200	720
2013-05-17	1,420	1,455	1,400	1,435	11,400	717.50
2013-05-16	1,444	1,460	1,353	1,425	38,300	712.50
2013-05-15	1,470	1,475	1,445	1,451	23,300	725.50
2013-05-14	1,481	1,481	1,440	1,470	18,300	735
2013-05-13	1,496	1,496	1,449	1,489	21,900	744.50
2013-05-10	1,462	1,490	1,462	1,470	9,700	735
2013-05-09	1,447	1,475	1,447	1,462	24,000	731
2013-05-08	1,448	1,455	1,431	1,446	20,900	723
2013-05-07	1,425	1,450	1,423	1,444	15,300	722
2013-05-02	1,415	1,423	1,406	1,408	14,800	704
2013-05-01	1,417	1,417	1,410	1,417	6,000	708.50
2013-04-30	1,402	1,420	1,400	1,406	17,000	703
2013-04-26	1,381	1,414	1,381	1,400	29,500	700
2013-04-25	1,371	1,390	1,371	1,390	23,200	695
2013-04-24	1,371	1,384	1,370	1,370	22,200	685
2013-04-23	1,391	1,395	1,371	1,384	53,300	692
2013-04-22	1,402	1,415	1,382	1,388	22,800	694
2013-04-19	1,408	1,408	1,380	1,385	99,100	692.50
2013-04-18	1,445	1,473	1,445	1,463	46,600	731.50
2013-04-17	1,447	1,450	1,430	1,445	16,800	722.50
2013-04-16	1,407	1,448	1,375	1,448	29,500	724
2013-04-15	1,390	1,412	1,390	1,412	20,800	706
2013-04-12	1,414	1,425	1,400	1,410	22,900	705
2013-04-11	1,371	1,420	1,371	1,405	59,100	702.50
2013-04-10	1,320	1,350	1,320	1,350	23,800	675
2013-04-09	1,339	1,339	1,312	1,337	7,600	668.50
2013-04-08	1,328	1,348	1,326	1,338	10,100	669
2013-04-05	1,316	1,330	1,312	1,320	9,700	660
2013-04-04	1,303	1,322	1,295	1,301	5,300	650.50
2013-04-03	1,297	1,322	1,285	1,322	11,900	661
2013-04-02	1,271	1,289	1,250	1,287	17,600	643.50
2013-04-01	1,330	1,335	1,290	1,290	19,600	645
2013-03-29	1,327	1,338	1,321	1,330	10,500	665
2013-03-28	1,320	1,329	1,311	1,322	15,500	661
2013-03-27	1,325	1,335	1,318	1,330	15,000	665
2013-03-26	1,337	1,338	1,325	1,325	12,000	662.50
2013-03-25	1,346	1,348	1,340	1,345	10,400	672.50
2013-03-22	1,340	1,345	1,331	1,334	22,300	667
2013-03-21	1,326	1,341	1,326	1,339	8,800	669.50
2013-03-19	1,317	1,347	1,315	1,321	17,900	660.50
2013-03-18	1,327	1,328	1,315	1,324	15,400	662
2013-03-15	1,320	1,340	1,311	1,327	37,900	663.50
2013-03-14	1,379	1,379	1,354	1,357	20,400	678.50
2013-03-13	1,375	1,385	1,364	1,385	35,700	692.50
2013-03-12	1,381	1,381	1,358	1,378	15,100	689
2013-03-11	1,374	1,388	1,365	1,373	27,300	686.50
2013-03-08	1,368	1,368	1,355	1,357	10,000	678.50
2013-03-07	1,381	1,391	1,330	1,354	22,600	677
2013-03-06	1,382	1,384	1,362	1,374	13,900	687
2013-03-05	1,391	1,395	1,374	1,376	16,600	688
2013-03-04	1,378	1,394	1,371	1,382	17,000	691
2013-03-01	1,365	1,375	1,358	1,364	9,500	682
2013-02-28	1,360	1,360	1,349	1,356	8,700	678
2013-02-27	1,343	1,355	1,338	1,355	13,400	677.50
2013-02-26	1,357	1,357	1,345	1,346	17,600	673
2013-02-25	1,361	1,371	1,357	1,362	15,300	681
2013-02-22	1,372	1,382	1,355	1,365	16,300	682.50
2013-02-21	1,375	1,380	1,365	1,370	7,700	685
2013-02-20	1,370	1,374	1,355	1,374	10,400	687
2013-02-19	1,395	1,395	1,356	1,373	21,500	686.50
2013-02-18	1,420	1,420	1,382	1,395	49,800	697.50
2013-02-15	1,360	1,429	1,335	1,410	91,700	705
2013-02-14	1,341	1,365	1,340	1,365	8,600	682.50
2013-02-13	1,360	1,364	1,334	1,360	24,100	680
2013-02-12	1,380	1,394	1,358	1,370	18,200	685
2013-02-08	1,380	1,399	1,362	1,372	25,800	686
2013-02-07	1,415	1,415	1,374	1,400	27,200	700
2013-02-06	1,417	1,427	1,390	1,410	20,000	705
2013-02-05	1,438	1,438	1,400	1,406	27,700	703
2013-02-04	1,429	1,444	1,425	1,438	38,200	719
2013-02-01	1,400	1,425	1,398	1,410	49,900	705
2013-01-31	1,390	1,399	1,381	1,390	42,300	695
2013-01-30	1,370	1,385	1,360	1,380	40,800	690
2013-01-29	1,365	1,375	1,336	1,344	48,100	672
2013-01-28	1,399	1,399	1,360	1,380	63,400	690
2013-01-25	1,350	1,368	1,338	1,365	62,000	682.50
2013-01-24	1,330	1,358	1,316	1,341	52,400	670.50
2013-01-23	1,300	1,329	1,286	1,320	64,700	660
2013-01-22	1,359	1,359	1,300	1,301	145,500	650.50
2013-01-21	1,475	1,529	1,331	1,354	379,000	677
2013-01-18	1,229	1,250	1,220	1,235	37,400	617.50
2013-01-17	1,200	1,220	1,198	1,217	18,800	608.50
2013-01-16	1,196	1,205	1,192	1,196	4,600	598
2013-01-15	1,202	1,202	1,192	1,193	18,100	596.50
2013-01-11	1,215	1,215	1,200	1,203	11,400	601.50
2013-01-10	1,210	1,218	1,200	1,210	16,700	605
2013-01-09	1,217	1,218	1,197	1,201	11,000	600.50
2013-01-08	1,199	1,224	1,195	1,209	10,700	604.50
2013-01-07	1,200	1,200	1,190	1,198	14,100	599
2013-01-04	1,196	1,196	1,181	1,196	12,700	598

分割・併合履歴： [2013-08-16]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4929 (株)アジュバンホールディングス の時系列データ [2013年度]

4929 (株)アジュバンホールディングスの時系列データ [2013年度]