4929 (株)アジュバンホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,020 | 1,020 | 1,012 | 1,016 | 5,700 | 1,016 |
| 2015-12-29 | 1,004 | 1,019 | 1,002 | 1,018 | 7,900 | 1,018 |
| 2015-12-28 | 1,000 | 1,007 | 998 | 1,006 | 6,800 | 1,006 |
| 2015-12-25 | 998 | 1,005 | 981 | 998 | 19,500 | 998 |
| 2015-12-24 | 1,010 | 1,012 | 1,000 | 1,000 | 7,300 | 1,000 |
| 2015-12-22 | 1,014 | 1,019 | 1,008 | 1,008 | 6,700 | 1,008 |
| 2015-12-21 | 1,000 | 1,019 | 996 | 1,015 | 14,000 | 1,015 |
| 2015-12-18 | 1,007 | 1,012 | 1,000 | 1,001 | 9,900 | 1,001 |
| 2015-12-17 | 1,009 | 1,009 | 1,005 | 1,006 | 7,000 | 1,006 |
| 2015-12-16 | 999 | 1,005 | 999 | 1,004 | 10,500 | 1,004 |
| 2015-12-15 | 1,000 | 1,006 | 996 | 997 | 7,300 | 997 |
| 2015-12-14 | 1,000 | 1,008 | 995 | 1,002 | 15,800 | 1,002 |
| 2015-12-11 | 1,000 | 1,003 | 998 | 1,003 | 15,000 | 1,003 |
| 2015-12-10 | 1,000 | 1,002 | 1,000 | 1,000 | 13,100 | 1,000 |
| 2015-12-09 | 992 | 1,002 | 992 | 1,002 | 5,400 | 1,002 |
| 2015-12-08 | 999 | 1,003 | 995 | 1,000 | 16,300 | 1,000 |
| 2015-12-07 | 1,000 | 1,004 | 999 | 999 | 11,300 | 999 |
| 2015-12-04 | 995 | 999 | 992 | 999 | 13,500 | 999 |
| 2015-12-03 | 985 | 995 | 984 | 994 | 8,600 | 994 |
| 2015-12-02 | 989 | 989 | 981 | 986 | 7,200 | 986 |
| 2015-12-01 | 989 | 990 | 985 | 989 | 5,500 | 989 |
| 2015-11-30 | 990 | 990 | 982 | 988 | 7,400 | 988 |
| 2015-11-27 | 989 | 990 | 985 | 986 | 9,700 | 986 |
| 2015-11-26 | 982 | 988 | 982 | 982 | 9,200 | 982 |
| 2015-11-25 | 985 | 986 | 980 | 980 | 7,500 | 980 |
| 2015-11-24 | 977 | 985 | 971 | 985 | 10,800 | 985 |
| 2015-11-20 | 974 | 978 | 972 | 974 | 7,500 | 974 |
| 2015-11-19 | 960 | 970 | 960 | 969 | 18,800 | 969 |
| 2015-11-18 | 955 | 959 | 955 | 959 | 5,300 | 959 |
| 2015-11-17 | 960 | 961 | 941 | 957 | 7,900 | 957 |
| 2015-11-16 | 945 | 962 | 939 | 960 | 9,400 | 960 |
| 2015-11-13 | 963 | 964 | 956 | 963 | 9,900 | 963 |
| 2015-11-12 | 950 | 963 | 947 | 961 | 15,700 | 961 |
| 2015-11-11 | 945 | 949 | 941 | 949 | 14,600 | 949 |
| 2015-11-10 | 937 | 940 | 931 | 940 | 5,600 | 940 |
| 2015-11-09 | 935 | 937 | 933 | 937 | 5,500 | 937 |
| 2015-11-06 | 930 | 934 | 928 | 934 | 5,000 | 934 |
| 2015-11-05 | 921 | 933 | 920 | 930 | 9,200 | 930 |
| 2015-11-04 | 923 | 940 | 923 | 930 | 6,200 | 930 |
| 2015-11-02 | 928 | 928 | 920 | 923 | 6,200 | 923 |
| 2015-10-30 | 920 | 935 | 919 | 928 | 16,800 | 928 |
| 2015-10-29 | 912 | 915 | 908 | 914 | 9,400 | 914 |
| 2015-10-28 | 910 | 910 | 902 | 907 | 5,200 | 907 |
| 2015-10-27 | 906 | 915 | 900 | 901 | 5,300 | 901 |
| 2015-10-26 | 915 | 917 | 902 | 905 | 13,500 | 905 |
| 2015-10-23 | 903 | 908 | 901 | 907 | 7,700 | 907 |
| 2015-10-22 | 898 | 905 | 895 | 903 | 5,100 | 903 |
| 2015-10-21 | 891 | 897 | 889 | 897 | 6,600 | 897 |
| 2015-10-20 | 893 | 893 | 885 | 888 | 5,600 | 888 |
| 2015-10-19 | 894 | 894 | 888 | 893 | 1,300 | 893 |
| 2015-10-16 | 894 | 894 | 890 | 892 | 4,700 | 892 |
| 2015-10-15 | 890 | 894 | 888 | 893 | 7,300 | 893 |
| 2015-10-14 | 893 | 893 | 888 | 888 | 2,100 | 888 |
| 2015-10-13 | 892 | 892 | 885 | 892 | 4,000 | 892 |
| 2015-10-09 | 879 | 883 | 870 | 881 | 7,600 | 881 |
| 2015-10-08 | 879 | 883 | 874 | 879 | 4,500 | 879 |
| 2015-10-07 | 879 | 881 | 877 | 881 | 2,900 | 881 |
| 2015-10-06 | 879 | 879 | 874 | 879 | 2,800 | 879 |
| 2015-10-05 | 883 | 883 | 869 | 872 | 7,400 | 872 |
| 2015-10-02 | 876 | 881 | 875 | 881 | 2,400 | 881 |
| 2015-10-01 | 870 | 880 | 870 | 878 | 4,000 | 878 |
| 2015-09-30 | 880 | 880 | 862 | 867 | 6,100 | 867 |
| 2015-09-29 | 862 | 876 | 852 | 852 | 6,400 | 852 |
| 2015-09-28 | 869 | 869 | 861 | 863 | 2,700 | 863 |
| 2015-09-25 | 851 | 862 | 850 | 860 | 5,400 | 860 |
| 2015-09-24 | 852 | 855 | 851 | 852 | 4,200 | 852 |
| 2015-09-18 | 870 | 870 | 859 | 860 | 3,200 | 860 |
| 2015-09-17 | 860 | 872 | 860 | 868 | 6,500 | 868 |
| 2015-09-16 | 863 | 867 | 861 | 863 | 3,300 | 863 |
| 2015-09-15 | 868 | 869 | 860 | 860 | 2,700 | 860 |
| 2015-09-14 | 869 | 870 | 862 | 862 | 2,300 | 862 |
| 2015-09-11 | 852 | 869 | 852 | 863 | 6,900 | 863 |
| 2015-09-10 | 865 | 865 | 851 | 860 | 3,000 | 860 |
| 2015-09-09 | 857 | 865 | 846 | 865 | 4,500 | 865 |
| 2015-09-08 | 866 | 866 | 840 | 842 | 6,400 | 842 |
| 2015-09-07 | 855 | 864 | 850 | 851 | 4,700 | 851 |
| 2015-09-04 | 880 | 880 | 853 | 856 | 6,700 | 856 |
| 2015-09-03 | 880 | 880 | 867 | 872 | 5,000 | 872 |
| 2015-09-02 | 865 | 878 | 860 | 866 | 6,400 | 866 |
| 2015-09-01 | 890 | 892 | 873 | 873 | 7,100 | 873 |
| 2015-08-31 | 900 | 900 | 888 | 892 | 5,200 | 892 |
| 2015-08-28 | 875 | 889 | 873 | 887 | 10,000 | 887 |
| 2015-08-27 | 870 | 886 | 864 | 866 | 9,400 | 866 |
| 2015-08-26 | 840 | 857 | 830 | 857 | 10,700 | 857 |
| 2015-08-25 | 802 | 875 | 801 | 825 | 23,700 | 825 |
| 2015-08-24 | 860 | 877 | 846 | 847 | 33,900 | 847 |
| 2015-08-21 | 899 | 902 | 881 | 887 | 16,100 | 887 |
| 2015-08-20 | 905 | 910 | 900 | 902 | 12,700 | 902 |
| 2015-08-19 | 920 | 920 | 900 | 906 | 11,100 | 906 |
| 2015-08-18 | 920 | 922 | 915 | 919 | 2,500 | 919 |
| 2015-08-17 | 921 | 925 | 915 | 920 | 4,000 | 920 |
| 2015-08-14 | 915 | 918 | 912 | 916 | 5,300 | 916 |
| 2015-08-13 | 910 | 920 | 910 | 920 | 4,700 | 920 |
| 2015-08-12 | 926 | 926 | 907 | 913 | 11,600 | 913 |
| 2015-08-11 | 930 | 930 | 922 | 926 | 4,700 | 926 |
| 2015-08-10 | 925 | 932 | 920 | 930 | 5,500 | 930 |
| 2015-08-07 | 925 | 930 | 920 | 925 | 6,900 | 925 |
| 2015-08-06 | 933 | 933 | 925 | 927 | 4,000 | 927 |
| 2015-08-05 | 929 | 933 | 928 | 930 | 9,500 | 930 |
| 2015-08-04 | 923 | 929 | 923 | 929 | 11,100 | 929 |
| 2015-08-03 | 925 | 927 | 921 | 927 | 4,400 | 927 |
| 2015-07-31 | 925 | 927 | 920 | 920 | 8,300 | 920 |
| 2015-07-30 | 923 | 927 | 915 | 916 | 7,600 | 916 |
| 2015-07-29 | 926 | 928 | 920 | 922 | 8,800 | 922 |
| 2015-07-28 | 916 | 920 | 908 | 920 | 15,500 | 920 |
| 2015-07-27 | 910 | 916 | 909 | 912 | 13,400 | 912 |
| 2015-07-24 | 902 | 907 | 901 | 904 | 3,600 | 904 |
| 2015-07-23 | 905 | 905 | 900 | 902 | 5,500 | 902 |
| 2015-07-22 | 900 | 903 | 900 | 900 | 6,500 | 900 |
| 2015-07-21 | 901 | 905 | 900 | 904 | 3,900 | 904 |
| 2015-07-17 | 902 | 902 | 895 | 899 | 4,600 | 899 |
| 2015-07-16 | 910 | 910 | 900 | 902 | 5,100 | 902 |
| 2015-07-15 | 907 | 907 | 900 | 906 | 5,800 | 906 |
| 2015-07-14 | 900 | 909 | 896 | 902 | 9,200 | 902 |
| 2015-07-13 | 900 | 900 | 894 | 895 | 14,000 | 895 |
| 2015-07-10 | 896 | 902 | 893 | 894 | 8,700 | 894 |
| 2015-07-09 | 900 | 900 | 888 | 896 | 16,300 | 896 |
| 2015-07-08 | 906 | 913 | 902 | 902 | 10,200 | 902 |
| 2015-07-07 | 905 | 912 | 905 | 909 | 2,600 | 909 |
| 2015-07-06 | 915 | 915 | 902 | 902 | 7,300 | 902 |
| 2015-07-03 | 916 | 916 | 908 | 909 | 5,300 | 909 |
| 2015-07-02 | 915 | 918 | 914 | 916 | 4,000 | 916 |
| 2015-07-01 | 908 | 920 | 906 | 908 | 3,900 | 908 |
| 2015-06-30 | 918 | 918 | 901 | 908 | 17,800 | 908 |
| 2015-06-29 | 903 | 909 | 899 | 899 | 7,500 | 899 |
| 2015-06-26 | 914 | 914 | 903 | 907 | 6,400 | 907 |
| 2015-06-25 | 909 | 915 | 909 | 911 | 5,900 | 911 |
| 2015-06-24 | 913 | 913 | 905 | 909 | 6,900 | 909 |
| 2015-06-23 | 899 | 916 | 899 | 905 | 22,800 | 905 |
| 2015-06-22 | 900 | 902 | 893 | 896 | 14,500 | 896 |
| 2015-06-19 | 902 | 902 | 892 | 896 | 6,300 | 896 |
| 2015-06-18 | 899 | 902 | 882 | 889 | 17,400 | 889 |
| 2015-06-17 | 901 | 902 | 899 | 899 | 3,800 | 899 |
| 2015-06-16 | 900 | 906 | 899 | 901 | 5,600 | 901 |
| 2015-06-15 | 908 | 909 | 902 | 902 | 4,300 | 902 |
| 2015-06-12 | 905 | 910 | 901 | 907 | 12,700 | 907 |
| 2015-06-11 | 905 | 908 | 900 | 900 | 11,200 | 900 |
| 2015-06-10 | 903 | 910 | 903 | 906 | 8,200 | 906 |
| 2015-06-09 | 907 | 909 | 905 | 905 | 5,400 | 905 |
| 2015-06-08 | 904 | 912 | 904 | 907 | 8,700 | 907 |
| 2015-06-05 | 908 | 909 | 905 | 907 | 10,500 | 907 |
| 2015-06-04 | 909 | 912 | 908 | 909 | 6,100 | 909 |
| 2015-06-03 | 910 | 913 | 908 | 913 | 5,800 | 913 |
| 2015-06-02 | 905 | 912 | 905 | 909 | 6,100 | 909 |
| 2015-06-01 | 902 | 910 | 902 | 907 | 8,900 | 907 |
| 2015-05-29 | 908 | 911 | 902 | 902 | 15,100 | 902 |
| 2015-05-28 | 902 | 907 | 900 | 905 | 13,700 | 905 |
| 2015-05-27 | 905 | 905 | 897 | 902 | 5,400 | 902 |
| 2015-05-26 | 900 | 902 | 897 | 900 | 8,100 | 900 |
| 2015-05-25 | 900 | 905 | 890 | 901 | 17,000 | 901 |
| 2015-05-22 | 897 | 904 | 897 | 901 | 24,200 | 901 |
| 2015-05-21 | 884 | 895 | 884 | 892 | 33,100 | 892 |
| 2015-05-20 | 883 | 885 | 882 | 884 | 5,600 | 884 |
| 2015-05-19 | 876 | 885 | 876 | 883 | 17,000 | 883 |
| 2015-05-18 | 879 | 887 | 870 | 880 | 22,200 | 880 |
| 2015-05-15 | 863 | 873 | 861 | 871 | 12,000 | 871 |
| 2015-05-14 | 871 | 871 | 862 | 862 | 39,200 | 862 |
| 2015-05-13 | 873 | 874 | 865 | 870 | 43,000 | 870 |
| 2015-05-12 | 870 | 894 | 869 | 870 | 23,700 | 870 |
| 2015-05-11 | 865 | 871 | 864 | 864 | 26,500 | 864 |
| 2015-05-08 | 866 | 868 | 863 | 863 | 33,400 | 863 |
| 2015-05-07 | 878 | 878 | 864 | 867 | 33,900 | 867 |
| 2015-05-01 | 886 | 887 | 879 | 879 | 31,000 | 879 |
| 2015-04-30 | 890 | 892 | 888 | 889 | 18,700 | 889 |
| 2015-04-28 | 892 | 894 | 890 | 892 | 26,900 | 892 |
| 2015-04-27 | 903 | 905 | 890 | 891 | 48,700 | 891 |
| 2015-04-24 | 908 | 910 | 905 | 908 | 18,200 | 908 |
| 2015-04-23 | 908 | 910 | 907 | 908 | 11,200 | 908 |
| 2015-04-22 | 912 | 913 | 908 | 908 | 10,900 | 908 |
| 2015-04-21 | 911 | 915 | 908 | 912 | 11,700 | 912 |
| 2015-04-20 | 910 | 917 | 908 | 911 | 18,700 | 911 |
| 2015-04-17 | 913 | 916 | 910 | 912 | 16,200 | 912 |
| 2015-04-16 | 913 | 915 | 911 | 914 | 9,700 | 914 |
| 2015-04-15 | 914 | 918 | 914 | 914 | 8,000 | 914 |
| 2015-04-14 | 914 | 917 | 913 | 914 | 7,700 | 914 |
| 2015-04-13 | 917 | 920 | 913 | 914 | 9,700 | 914 |
| 2015-04-10 | 917 | 919 | 915 | 917 | 10,200 | 917 |
| 2015-04-09 | 918 | 923 | 917 | 917 | 8,400 | 917 |
| 2015-04-08 | 923 | 924 | 918 | 918 | 5,900 | 918 |
| 2015-04-07 | 918 | 923 | 915 | 923 | 7,200 | 923 |
| 2015-04-06 | 923 | 923 | 916 | 918 | 5,300 | 918 |
| 2015-04-03 | 920 | 924 | 919 | 923 | 9,100 | 923 |
| 2015-04-02 | 908 | 927 | 908 | 915 | 11,500 | 915 |
| 2015-04-01 | 915 | 917 | 908 | 908 | 14,100 | 908 |
| 2015-03-31 | 923 | 923 | 913 | 915 | 8,800 | 915 |
| 2015-03-30 | 905 | 919 | 905 | 911 | 12,100 | 911 |
| 2015-03-27 | 910 | 919 | 904 | 906 | 31,000 | 906 |
| 2015-03-26 | 926 | 927 | 918 | 918 | 30,800 | 918 |
| 2015-03-25 | 948 | 948 | 930 | 932 | 22,200 | 932 |
| 2015-03-24 | 950 | 952 | 947 | 948 | 15,900 | 948 |
| 2015-03-23 | 954 | 955 | 950 | 951 | 23,200 | 951 |
| 2015-03-20 | 951 | 955 | 948 | 953 | 16,000 | 953 |
| 2015-03-19 | 950 | 960 | 946 | 953 | 37,100 | 953 |
| 2015-03-18 | 955 | 964 | 942 | 948 | 151,100 | 948 |
| 2015-03-17 | 999 | 1,003 | 993 | 999 | 122,500 | 999 |
| 2015-03-16 | 1,003 | 1,006 | 997 | 1,000 | 53,900 | 1,000 |
| 2015-03-13 | 1,010 | 1,011 | 1,003 | 1,008 | 42,500 | 1,008 |
| 2015-03-12 | 1,016 | 1,018 | 1,010 | 1,013 | 19,200 | 1,013 |
| 2015-03-11 | 1,015 | 1,018 | 1,011 | 1,016 | 13,100 | 1,016 |
| 2015-03-10 | 1,019 | 1,022 | 1,017 | 1,017 | 16,900 | 1,017 |
| 2015-03-09 | 1,019 | 1,019 | 1,010 | 1,017 | 12,600 | 1,017 |
| 2015-03-06 | 1,035 | 1,037 | 1,016 | 1,019 | 30,400 | 1,019 |
| 2015-03-05 | 1,031 | 1,036 | 1,031 | 1,033 | 11,500 | 1,033 |
| 2015-03-04 | 1,028 | 1,034 | 1,028 | 1,032 | 12,700 | 1,032 |
| 2015-03-03 | 1,032 | 1,032 | 1,027 | 1,032 | 8,800 | 1,032 |
| 2015-03-02 | 1,029 | 1,030 | 1,027 | 1,030 | 8,200 | 1,030 |
| 2015-02-27 | 1,030 | 1,035 | 1,026 | 1,027 | 12,600 | 1,027 |
| 2015-02-26 | 1,019 | 1,029 | 1,018 | 1,028 | 10,600 | 1,028 |
| 2015-02-25 | 1,010 | 1,018 | 1,010 | 1,016 | 10,200 | 1,016 |
| 2015-02-24 | 1,004 | 1,010 | 999 | 1,008 | 8,200 | 1,008 |
| 2015-02-23 | 1,009 | 1,010 | 1,000 | 1,005 | 9,400 | 1,005 |
| 2015-02-20 | 1,003 | 1,009 | 1,003 | 1,009 | 8,000 | 1,009 |
| 2015-02-19 | 995 | 1,005 | 994 | 1,003 | 10,700 | 1,003 |
| 2015-02-18 | 998 | 1,005 | 995 | 998 | 14,100 | 998 |
| 2015-02-17 | 980 | 998 | 977 | 994 | 20,300 | 994 |
| 2015-02-16 | 974 | 979 | 972 | 978 | 8,700 | 978 |
| 2015-02-13 | 968 | 974 | 965 | 969 | 10,500 | 969 |
| 2015-02-12 | 959 | 967 | 958 | 963 | 8,800 | 963 |
| 2015-02-10 | 942 | 954 | 941 | 954 | 5,600 | 954 |
| 2015-02-09 | 945 | 954 | 940 | 945 | 11,800 | 945 |
| 2015-02-06 | 941 | 950 | 941 | 943 | 7,000 | 943 |
| 2015-02-05 | 940 | 940 | 933 | 937 | 8,500 | 937 |
| 2015-02-04 | 936 | 946 | 935 | 938 | 15,100 | 938 |
| 2015-02-03 | 952 | 955 | 935 | 936 | 14,000 | 936 |
| 2015-02-02 | 954 | 962 | 953 | 953 | 12,800 | 953 |
| 2015-01-30 | 938 | 960 | 930 | 953 | 14,600 | 953 |
| 2015-01-29 | 923 | 929 | 922 | 923 | 13,800 | 923 |
| 2015-01-28 | 920 | 925 | 920 | 925 | 15,300 | 925 |
| 2015-01-27 | 920 | 924 | 919 | 922 | 17,700 | 922 |
| 2015-01-26 | 918 | 922 | 916 | 922 | 21,300 | 922 |
| 2015-01-23 | 918 | 922 | 917 | 919 | 12,400 | 919 |
| 2015-01-22 | 916 | 919 | 916 | 919 | 5,900 | 919 |
| 2015-01-21 | 925 | 925 | 916 | 916 | 14,900 | 916 |
| 2015-01-20 | 921 | 924 | 918 | 923 | 8,500 | 923 |
| 2015-01-19 | 920 | 925 | 918 | 918 | 13,100 | 918 |
| 2015-01-16 | 926 | 932 | 919 | 920 | 12,300 | 920 |
| 2015-01-15 | 930 | 930 | 923 | 928 | 4,700 | 928 |
| 2015-01-14 | 920 | 928 | 920 | 921 | 5,400 | 921 |
| 2015-01-13 | 930 | 930 | 918 | 920 | 15,700 | 920 |
| 2015-01-09 | 935 | 938 | 931 | 932 | 6,500 | 932 |
| 2015-01-08 | 936 | 949 | 934 | 935 | 9,300 | 935 |
| 2015-01-07 | 940 | 940 | 931 | 934 | 6,700 | 934 |
| 2015-01-06 | 955 | 956 | 940 | 940 | 13,900 | 940 |
| 2015-01-05 | 967 | 968 | 955 | 955 | 13,400 | 955 |
分割・併合履歴 ： [2013-08-16]1株→2株
