4929 (株)アジュバンホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	965	968	955	968	9,500	968
2014-12-29	951	960	950	950	8,300	950
2014-12-26	948	950	943	949	7,500	949
2014-12-25	940	946	931	938	10,000	938
2014-12-24	930	935	927	929	8,900	929
2014-12-22	921	933	920	925	8,700	925
2014-12-19	919	924	916	922	8,900	922
2014-12-18	912	916	912	913	4,300	913
2014-12-17	911	916	911	911	5,900	911
2014-12-16	910	919	910	911	7,900	911
2014-12-15	911	924	911	916	6,000	916
2014-12-12	910	927	910	911	14,500	911
2014-12-11	925	928	911	913	14,200	913
2014-12-10	926	938	922	924	15,400	924
2014-12-09	918	929	918	924	11,100	924
2014-12-08	920	921	913	918	11,400	918
2014-12-05	909	915	909	911	8,500	911
2014-12-04	915	915	905	909	10,400	909
2014-12-03	914	914	909	910	12,200	910
2014-12-02	907	910	907	909	10,800	909
2014-12-01	910	915	906	906	11,900	906
2014-11-28	904	912	904	909	7,000	909
2014-11-27	907	910	902	904	14,700	904
2014-11-26	914	918	905	905	11,900	905
2014-11-25	918	921	912	913	10,900	913
2014-11-21	920	933	915	915	8,000	915
2014-11-20	933	938	915	917	12,300	917
2014-11-19	940	940	933	933	4,300	933
2014-11-18	934	941	934	940	4,800	940
2014-11-17	940	940	931	939	7,000	939
2014-11-14	942	942	935	937	5,300	937
2014-11-13	930	942	925	940	8,500	940
2014-11-12	937	943	930	930	7,200	930
2014-11-11	942	944	930	938	6,700	938
2014-11-10	927	935	927	935	6,200	935
2014-11-07	921	930	921	927	7,700	927
2014-11-06	940	940	920	920	9,600	920
2014-11-05	918	930	915	929	11,800	929
2014-11-04	915	922	900	915	23,300	915
2014-10-31	915	921	911	915	19,200	915
2014-10-30	914	915	907	915	22,600	915
2014-10-29	915	915	905	907	15,700	907
2014-10-28	886	899	886	898	31,900	898
2014-10-27	876	888	873	881	97,200	881
2014-10-24	1,000	1,000	979	981	11,500	981
2014-10-23	1,000	1,003	994	996	7,600	996
2014-10-22	1,000	1,001	986	997	5,700	997
2014-10-21	998	999	976	990	7,600	990
2014-10-20	983	994	973	987	6,300	987
2014-10-17	962	980	954	954	19,200	954
2014-10-16	965	984	965	980	7,600	980
2014-10-15	979	989	979	987	5,700	987
2014-10-14	971	992	960	985	12,700	985
2014-10-10	980	1,000	976	996	14,100	996
2014-10-09	1,027	1,028	1,016	1,016	6,600	1,016
2014-10-08	1,011	1,034	1,010	1,030	19,600	1,030
2014-10-07	1,019	1,031	1,016	1,023	17,600	1,023
2014-10-06	999	1,017	998	1,015	25,800	1,015
2014-10-03	989	1,000	980	995	20,200	995
2014-10-02	996	1,002	990	994	16,700	994
2014-10-01	985	1,011	985	1,009	34,500	1,009
2014-09-30	987	991	975	990	16,000	990
2014-09-29	982	985	980	981	11,100	981
2014-09-26	951	980	951	979	9,600	979
2014-09-25	978	981	961	977	8,900	977
2014-09-24	982	982	975	977	12,100	977
2014-09-22	982	984	978	984	7,900	984
2014-09-19	979	980	975	978	11,200	978
2014-09-18	968	975	966	972	9,300	972
2014-09-17	955	978	955	962	16,300	962
2014-09-16	948	954	941	951	16,700	951
2014-09-12	929	939	927	932	12,600	932
2014-09-11	932	933	921	929	13,800	929
2014-09-10	915	928	915	928	14,900	928
2014-09-09	917	918	911	914	6,800	914
2014-09-08	909	916	909	913	10,500	913
2014-09-05	910	911	908	908	8,000	908
2014-09-04	909	910	908	909	6,400	909
2014-09-03	907	909	906	909	6,300	909
2014-09-02	904	909	901	907	15,800	907
2014-09-01	904	906	903	904	7,900	904
2014-08-29	906	906	901	903	6,100	903
2014-08-28	901	904	901	904	4,600	904
2014-08-27	901	903	897	903	10,300	903
2014-08-26	905	905	899	901	12,900	901
2014-08-25	901	903	900	903	7,800	903
2014-08-22	903	903	899	901	4,500	901
2014-08-21	898	902	898	901	6,400	901
2014-08-20	905	905	894	898	22,800	898
2014-08-19	908	910	904	906	17,500	906
2014-08-18	909	909	906	908	11,400	908
2014-08-15	913	915	908	908	12,900	908
2014-08-14	912	915	908	912	9,500	912
2014-08-13	910	910	907	910	8,000	910
2014-08-12	912	913	907	907	8,500	907
2014-08-11	911	914	906	911	14,000	911
2014-08-08	918	918	901	902	14,400	902
2014-08-07	907	911	905	911	12,600	911
2014-08-06	917	917	904	906	16,700	906
2014-08-05	920	925	919	921	7,200	921
2014-08-04	927	928	919	919	14,500	919
2014-08-01	931	934	929	930	9,600	930
2014-07-31	951	951	936	936	12,200	936
2014-07-30	939	942	933	942	11,700	942
2014-07-29	922	949	918	946	50,600	946
2014-07-28	954	954	919	924	94,700	924
2014-07-25	991	995	984	991	14,100	991
2014-07-24	975	1,001	973	991	20,500	991
2014-07-23	968	984	966	974	10,700	974
2014-07-22	966	988	966	976	12,500	976
2014-07-18	970	975	960	968	15,700	968
2014-07-17	980	994	976	978	10,900	978
2014-07-16	980	1,010	978	980	10,100	980
2014-07-15	999	999	973	982	19,800	982
2014-07-14	965	998	965	984	25,600	984
2014-07-11	978	978	961	968	34,800	968
2014-07-10	1,000	1,004	987	990	11,300	990
2014-07-09	998	1,008	986	998	22,100	998
2014-07-08	1,012	1,021	980	1,015	29,600	1,015
2014-07-07	1,050	1,054	1,001	1,027	32,000	1,027
2014-07-04	1,035	1,048	1,026	1,047	44,500	1,047
2014-07-03	1,025	1,030	1,009	1,023	41,100	1,023
2014-07-02	989	1,048	989	1,000	99,100	1,000
2014-07-01	980	981	970	974	17,900	974
2014-06-30	983	983	972	975	26,800	975
2014-06-27	975	975	962	969	23,100	969
2014-06-26	979	985	964	965	72,200	965
2014-06-25	958	970	952	965	49,100	965
2014-06-24	948	957	940	955	29,400	955
2014-06-23	939	946	935	946	23,800	946
2014-06-20	920	925	917	917	11,800	917
2014-06-19	915	917	911	915	9,300	915
2014-06-18	929	929	908	913	22,700	913
2014-06-17	914	925	910	925	47,000	925
2014-06-16	900	902	895	900	28,500	900
2014-06-13	881	887	875	885	17,100	885
2014-06-12	873	877	872	874	4,500	874
2014-06-11	872	878	868	873	9,500	873
2014-06-10	880	880	866	873	11,500	873
2014-06-09	865	879	865	877	14,700	877
2014-06-06	861	866	860	866	8,600	866
2014-06-05	864	868	857	860	12,300	860
2014-06-04	868	869	860	863	7,800	863
2014-06-03	863	870	862	865	10,500	865
2014-06-02	879	879	859	866	19,300	866
2014-05-30	870	877	864	871	9,400	871
2014-05-29	861	871	860	870	10,900	870
2014-05-28	858	863	858	860	7,600	860
2014-05-27	866	866	858	858	7,700	858
2014-05-26	857	864	856	862	7,200	862
2014-05-23	858	858	850	855	13,200	855
2014-05-22	862	862	852	857	11,500	857
2014-05-21	870	871	860	866	13,700	866
2014-05-20	870	878	867	873	5,200	873
2014-05-19	883	885	871	875	6,600	875
2014-05-16	895	895	875	878	13,100	878
2014-05-15	897	897	893	895	10,200	895
2014-05-14	904	904	896	900	7,600	900
2014-05-13	916	916	902	909	4,700	909
2014-05-12	917	917	900	902	7,800	902
2014-05-09	918	929	913	915	13,200	915
2014-05-08	919	928	915	926	11,000	926
2014-05-07	913	915	907	909	8,600	909
2014-05-02	908	920	905	913	9,400	913
2014-05-01	907	907	902	907	14,900	907
2014-04-30	910	910	895	902	13,600	902
2014-04-28	896	907	890	903	19,000	903
2014-04-25	900	901	885	899	24,000	899
2014-04-24	891	897	886	891	11,900	891
2014-04-23	904	905	895	898	11,900	898
2014-04-22	914	914	901	904	5,400	904
2014-04-21	913	920	909	909	3,900	909
2014-04-18	911	914	908	913	3,800	913
2014-04-17	910	915	907	911	8,000	911
2014-04-16	905	907	901	906	4,000	906
2014-04-15	900	906	890	901	16,800	901
2014-04-14	880	894	878	885	5,300	885
2014-04-11	900	903	860	888	15,400	888
2014-04-10	903	908	903	905	10,600	905
2014-04-09	913	915	901	902	11,200	902
2014-04-08	908	919	908	909	12,900	909
2014-04-07	926	926	900	918	16,300	918
2014-04-04	930	934	926	926	4,200	926
2014-04-03	938	938	927	936	6,800	936
2014-04-02	939	939	928	938	12,400	938
2014-04-01	930	940	915	932	10,400	932
2014-03-31	943	943	921	937	11,400	937
2014-03-28	925	939	920	939	14,500	939
2014-03-27	911	925	911	925	11,300	925
2014-03-26	920	930	920	929	24,500	929
2014-03-25	940	940	925	925	12,400	925
2014-03-24	910	939	901	939	31,000	939
2014-03-20	928	930	906	917	18,900	917
2014-03-19	902	937	902	928	33,100	928
2014-03-18	910	931	899	917	73,900	917
2014-03-17	960	960	925	928	117,100	928
2014-03-14	980	983	971	971	34,400	971
2014-03-13	988	998	986	989	22,300	989
2014-03-12	980	995	976	987	20,900	987
2014-03-11	983	990	980	983	21,500	983
2014-03-10	982	986	981	982	15,700	982
2014-03-07	980	983	979	982	12,000	982
2014-03-06	980	983	978	979	10,400	979
2014-03-05	983	985	978	979	12,700	979
2014-03-04	982	983	976	981	10,800	981
2014-03-03	990	990	968	983	17,100	983
2014-02-28	998	998	977	980	18,000	980
2014-02-27	983	986	981	983	17,800	983
2014-02-26	979	987	976	983	16,900	983
2014-02-25	975	982	971	979	14,700	979
2014-02-24	963	975	961	974	15,000	974
2014-02-21	964	965	958	960	11,700	960
2014-02-20	963	963	952	959	10,200	959
2014-02-19	958	965	952	963	17,000	963
2014-02-18	950	959	948	958	11,600	958
2014-02-17	941	970	940	948	16,300	948
2014-02-14	979	979	920	945	32,500	945
2014-02-13	967	980	963	980	20,200	980
2014-02-12	962	975	953	959	19,000	959
2014-02-10	960	967	952	958	29,200	958
2014-02-07	960	962	945	951	27,100	951
2014-02-06	911	961	911	946	34,900	946
2014-02-05	919	931	912	913	20,800	913
2014-02-04	916	938	897	914	76,000	914
2014-02-03	969	995	955	973	54,700	973
2014-01-31	960	1,019	960	985	146,300	985
2014-01-30	902	969	902	955	116,800	955
2014-01-29	921	928	910	911	49,800	911
2014-01-28	930	947	905	912	64,700	912
2014-01-27	921	955	896	915	150,200	915
2014-01-24	900	909	892	909	23,400	909
2014-01-23	909	912	903	910	34,200	910
2014-01-22	897	919	897	902	28,500	902
2014-01-21	897	920	886	900	34,300	900
2014-01-20	876	888	868	886	29,300	886
2014-01-17	864	873	861	871	11,300	871
2014-01-16	873	873	858	866	12,900	866
2014-01-15	870	870	858	865	7,300	865
2014-01-14	860	865	850	865	25,400	865
2014-01-10	871	875	863	867	11,900	867
2014-01-09	879	879	870	872	15,100	872
2014-01-08	880	880	874	874	12,200	874
2014-01-07	880	880	873	875	14,600	875
2014-01-06	880	880	873	879	17,000	879

分割・併合履歴： [2013-08-16]1株→2株

4929 (株)アジュバンホールディングス の時系列データ [2014年度]

4929 (株)アジュバンホールディングスの時系列データ [2014年度]