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
2013-12-3087487485387438,000874
2013-12-2785886082885721,900857
2013-12-2683685083084516,800845
2013-12-2581882180681626,100816
2013-12-2481082381081627,500816
2013-12-2081181180180928,000809
2013-12-1982582580181427,100814
2013-12-1883483481882529,200825
2013-12-1784985384084023,400840
2013-12-1685986484585136,600851
2013-12-1386386985486620,500866
2013-12-1286587184085530,400855
2013-12-1188088087087213,300872
2013-12-1088588587588329,500883
2013-12-0988589887388488,600884
2013-12-0686486683886065,400860
2013-12-0588388386686622,100866
2013-12-0486988385988351,600883
2013-12-0387087085886319,900863
2013-12-0285986985286922,200869
2013-11-2985986285585516,300855
2013-11-2885286585085221,300852
2013-11-2784187684185029,600850
2013-11-2685285283383711,900837
2013-11-258608608468516,200851
2013-11-2286186184085222,400852
2013-11-2185185984285917,300859
2013-11-2082586082585645,400856
2013-11-1982782982082910,100829
2013-11-188248268188269,000826
2013-11-1582482580482518,600825
2013-11-1482582580681322,000813
2013-11-138228248168169,000816
2013-11-1282983381982214,000822
2013-11-1182483081482824,500828
2013-11-0880481580081310,300813
2013-11-0778981878981828,200818
2013-11-067917957877959,000795
2013-11-0578579878579313,000793
2013-11-0179380877179725,800797
2013-10-3179580278979913,700799
2013-10-3081881879279218,900792
2013-10-2981281881081310,000813
2013-10-2881582581081611,700816
2013-10-258158157928036,100803
2013-10-2478780778680632,700806
2013-10-2379280078979112,300791
2013-10-2279179378779116,200791
2013-10-2178679278079122,300791
2013-10-1877278677178215,400782
2013-10-1778679077077614,300776
2013-10-1678181076078646,500786
2013-10-1580581579780011,900800
2013-10-118188187988088,700808
2013-10-107958107908068,700806
2013-10-097907947857907,700790
2013-10-0878579077679010,400790
2013-10-0778779077478519,200785
2013-10-0479079877879015,300790
2013-10-0381581577979433,600794
2013-10-0282884079081538,300815
2013-10-0183484181584037,700840
2013-09-3081583378581932,900819
2013-09-2781983076180070,300800
2013-09-2674981073881059,600810
2013-09-2575075173873828,400738
2013-09-2474075473574525,400745
2013-09-2072573872573015,100730
2013-09-1972572872072225,100722
2013-09-1872572972172513,200725
2013-09-1772072471572118,100721
2013-09-137067157057079,900707
2013-09-1271071570570811,200708
2013-09-117127157097105,900710
2013-09-107107107067097,600709
2013-09-0970570570070510,400705
2013-09-0670570570170117,200701
2013-09-057107107077092,700709
2013-09-0470971270270816,500708
2013-09-037097117057057,600705
2013-09-0270671070170813,100708
2013-08-3070670669870010,400700
2013-08-296997016986999,200699
2013-08-287007046996997,700699
2013-08-277107107017076,500707
2013-08-2671471470771010,500710
2013-08-237107137107122,600712
2013-08-2271471471071412,800714
2013-08-217117147107146,200714
2013-08-2071971971071016,100710
2013-08-1971571671271610,500716
2013-08-167007117007115,400711
2013-08-151,4101,4141,4061,4115,200705.50
2013-08-141,4171,4211,4051,4104,400705
2013-08-131,4111,4141,4071,4141,300707
2013-08-121,4001,4101,3991,4058,700702.50
2013-08-091,4001,4081,3911,4002,200700
2013-08-081,3981,4001,3801,3886,300694
2013-08-071,4051,4101,4001,4009,400700
2013-08-061,4121,4201,4091,4097,100704.50
2013-08-051,3991,4241,3991,4117,500705.50
2013-08-021,4101,4121,4001,4094,900704.50
2013-08-011,3931,3991,3801,3997,300699.50
2013-07-311,4061,4231,3821,40113,800700.50
2013-07-301,4031,4281,3891,42610,000713
2013-07-291,4331,4331,4021,4068,100703
2013-07-261,4051,4301,4051,4259,300712.50
2013-07-251,4101,4251,4051,4156,400707.50
2013-07-241,4401,4451,4141,41822,400709
2013-07-231,4401,4401,4351,4357,300717.50
2013-07-221,4401,4401,4351,4384,200719
2013-07-191,4401,4401,4271,4316,900715.50
2013-07-181,4251,4451,4251,4444,700722
2013-07-171,4301,4321,4201,4303,300715
2013-07-161,4301,4441,4301,4351,800717.50
2013-07-121,4271,4301,4141,4302,200715
2013-07-111,4221,4301,4191,4224,500711
2013-07-101,4491,4491,4251,4257,600712.50
2013-07-091,4151,4371,4151,4304,500715
2013-07-081,4201,4501,4201,4219,800710.50
2013-07-051,4201,4211,4011,41811,000709
2013-07-041,4261,4261,4151,4212,700710.50
2013-07-031,4191,4301,4011,43013,600715
2013-07-021,4121,4241,4081,41821,600709
2013-07-011,4001,4101,3991,4067,500703
2013-06-281,4101,4101,3851,3929,200696
2013-06-271,4001,4001,3631,3724,600686
2013-06-261,4021,4131,3861,40018,200700
2013-06-251,4451,4451,4041,4113,900705.50
2013-06-241,4751,4751,4451,45111,400725.50
2013-06-211,4471,4741,4001,44526,600722.50
2013-06-201,3691,5091,3581,44534,000722.50
2013-06-191,3741,3741,3571,3582,500679
2013-06-181,3751,3751,3751,375500687.50
2013-06-171,3601,3741,3601,3723,100686
2013-06-141,3511,3511,3441,3492,300674.50
2013-06-131,3471,3471,3001,3406,500670
2013-06-121,3551,3551,3391,3391,600669.50
2013-06-111,3731,3731,3651,3651,400682.50
2013-06-101,3251,3601,3131,35111,200675.50
2013-06-071,3001,3101,2561,31018,100655
2013-06-061,3161,3551,3161,34510,300672.50
2013-06-051,3801,3901,3661,3663,400683
2013-06-041,3851,3891,3571,3619,300680.50
2013-06-031,3891,4091,3871,3874,500693.50
2013-05-311,4251,4251,4021,4022,700701
2013-05-301,4201,4231,3911,4006,700700
2013-05-291,4001,4301,3971,42610,600713
2013-05-281,3701,4001,3701,3979,500698.50
2013-05-271,3711,3971,3671,3755,000687.50
2013-05-241,4191,4191,3711,38013,000690
2013-05-231,4241,4451,3911,39120,100695.50
2013-05-221,4341,4491,4001,44911,900724.50
2013-05-211,4511,4511,4401,4408,700720
2013-05-201,4351,4601,4311,4407,200720
2013-05-171,4201,4551,4001,43511,400717.50
2013-05-161,4441,4601,3531,42538,300712.50
2013-05-151,4701,4751,4451,45123,300725.50
2013-05-141,4811,4811,4401,47018,300735
2013-05-131,4961,4961,4491,48921,900744.50
2013-05-101,4621,4901,4621,4709,700735
2013-05-091,4471,4751,4471,46224,000731
2013-05-081,4481,4551,4311,44620,900723
2013-05-071,4251,4501,4231,44415,300722
2013-05-021,4151,4231,4061,40814,800704
2013-05-011,4171,4171,4101,4176,000708.50
2013-04-301,4021,4201,4001,40617,000703
2013-04-261,3811,4141,3811,40029,500700
2013-04-251,3711,3901,3711,39023,200695
2013-04-241,3711,3841,3701,37022,200685
2013-04-231,3911,3951,3711,38453,300692
2013-04-221,4021,4151,3821,38822,800694
2013-04-191,4081,4081,3801,38599,100692.50
2013-04-181,4451,4731,4451,46346,600731.50
2013-04-171,4471,4501,4301,44516,800722.50
2013-04-161,4071,4481,3751,44829,500724
2013-04-151,3901,4121,3901,41220,800706
2013-04-121,4141,4251,4001,41022,900705
2013-04-111,3711,4201,3711,40559,100702.50
2013-04-101,3201,3501,3201,35023,800675
2013-04-091,3391,3391,3121,3377,600668.50
2013-04-081,3281,3481,3261,33810,100669
2013-04-051,3161,3301,3121,3209,700660
2013-04-041,3031,3221,2951,3015,300650.50
2013-04-031,2971,3221,2851,32211,900661
2013-04-021,2711,2891,2501,28717,600643.50
2013-04-011,3301,3351,2901,29019,600645
2013-03-291,3271,3381,3211,33010,500665
2013-03-281,3201,3291,3111,32215,500661
2013-03-271,3251,3351,3181,33015,000665
2013-03-261,3371,3381,3251,32512,000662.50
2013-03-251,3461,3481,3401,34510,400672.50
2013-03-221,3401,3451,3311,33422,300667
2013-03-211,3261,3411,3261,3398,800669.50
2013-03-191,3171,3471,3151,32117,900660.50
2013-03-181,3271,3281,3151,32415,400662
2013-03-151,3201,3401,3111,32737,900663.50
2013-03-141,3791,3791,3541,35720,400678.50
2013-03-131,3751,3851,3641,38535,700692.50
2013-03-121,3811,3811,3581,37815,100689
2013-03-111,3741,3881,3651,37327,300686.50
2013-03-081,3681,3681,3551,35710,000678.50
2013-03-071,3811,3911,3301,35422,600677
2013-03-061,3821,3841,3621,37413,900687
2013-03-051,3911,3951,3741,37616,600688
2013-03-041,3781,3941,3711,38217,000691
2013-03-011,3651,3751,3581,3649,500682
2013-02-281,3601,3601,3491,3568,700678
2013-02-271,3431,3551,3381,35513,400677.50
2013-02-261,3571,3571,3451,34617,600673
2013-02-251,3611,3711,3571,36215,300681
2013-02-221,3721,3821,3551,36516,300682.50
2013-02-211,3751,3801,3651,3707,700685
2013-02-201,3701,3741,3551,37410,400687
2013-02-191,3951,3951,3561,37321,500686.50
2013-02-181,4201,4201,3821,39549,800697.50
2013-02-151,3601,4291,3351,41091,700705
2013-02-141,3411,3651,3401,3658,600682.50
2013-02-131,3601,3641,3341,36024,100680
2013-02-121,3801,3941,3581,37018,200685
2013-02-081,3801,3991,3621,37225,800686
2013-02-071,4151,4151,3741,40027,200700
2013-02-061,4171,4271,3901,41020,000705
2013-02-051,4381,4381,4001,40627,700703
2013-02-041,4291,4441,4251,43838,200719
2013-02-011,4001,4251,3981,41049,900705
2013-01-311,3901,3991,3811,39042,300695
2013-01-301,3701,3851,3601,38040,800690
2013-01-291,3651,3751,3361,34448,100672
2013-01-281,3991,3991,3601,38063,400690
2013-01-251,3501,3681,3381,36562,000682.50
2013-01-241,3301,3581,3161,34152,400670.50
2013-01-231,3001,3291,2861,32064,700660
2013-01-221,3591,3591,3001,301145,500650.50
2013-01-211,4751,5291,3311,354379,000677
2013-01-181,2291,2501,2201,23537,400617.50
2013-01-171,2001,2201,1981,21718,800608.50
2013-01-161,1961,2051,1921,1964,600598
2013-01-151,2021,2021,1921,19318,100596.50
2013-01-111,2151,2151,2001,20311,400601.50
2013-01-101,2101,2181,2001,21016,700605
2013-01-091,2171,2181,1971,20111,000600.50
2013-01-081,1991,2241,1951,20910,700604.50
2013-01-071,2001,2001,1901,19814,100599
2013-01-041,1961,1961,1811,19612,700598

分割・併合履歴 : [2013-08-16]1株→2株