4929 (株)アジュバンホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	915	924	914	921	10,200	921
2016-12-29	919	924	919	924	9,000	924
2016-12-28	921	925	917	922	10,300	922
2016-12-27	925	925	914	921	14,400	921
2016-12-26	918	923	915	921	9,000	921
2016-12-22	917	922	917	922	3,900	922
2016-12-21	923	926	915	917	11,300	917
2016-12-20	923	925	922	923	3,600	923
2016-12-19	925	925	921	921	8,600	921
2016-12-16	925	925	919	923	9,500	923
2016-12-15	923	926	923	925	3,200	925
2016-12-14	927	927	918	923	6,600	923
2016-12-13	918	924	917	923	12,000	923
2016-12-12	917	919	914	918	7,800	918
2016-12-09	911	915	911	915	7,100	915
2016-12-08	915	915	912	912	6,100	912
2016-12-07	914	915	908	914	9,800	914
2016-12-06	909	913	908	912	6,600	912
2016-12-05	900	909	900	906	6,800	906
2016-12-02	909	909	900	906	7,200	906
2016-12-01	912	914	902	908	6,900	908
2016-11-30	900	912	893	910	17,700	910
2016-11-29	884	890	883	890	9,000	890
2016-11-28	884	886	877	881	17,800	881
2016-11-25	879	881	873	874	12,000	874
2016-11-24	878	880	873	875	11,700	875
2016-11-22	874	877	868	869	10,000	869
2016-11-21	867	875	865	866	13,800	866
2016-11-18	871	871	863	863	15,300	863
2016-11-17	870	871	864	871	12,300	871
2016-11-16	863	869	863	869	5,800	869
2016-11-15	863	867	862	862	4,700	862
2016-11-14	869	870	862	866	13,400	866
2016-11-11	867	870	857	859	10,300	859
2016-11-10	866	872	857	857	15,000	857
2016-11-09	865	867	851	854	20,500	854
2016-11-08	863	865	862	863	7,500	863
2016-11-07	862	865	862	862	7,700	862
2016-11-04	862	866	860	865	10,400	865
2016-11-02	872	872	863	863	14,000	863
2016-11-01	876	876	869	872	6,600	872
2016-10-31	866	875	866	874	11,700	874
2016-10-28	868	873	866	869	19,200	869
2016-10-27	875	875	866	868	9,900	868
2016-10-26	869	873	864	872	11,100	872
2016-10-25	867	872	867	868	6,700	868
2016-10-24	862	873	862	868	14,900	868
2016-10-21	875	879	865	869	13,200	869
2016-10-20	865	870	865	867	13,600	867
2016-10-19	866	866	862	864	10,300	864
2016-10-17	865	868	860	862	7,900	862
2016-10-13	860	863	860	860	5,700	860
2016-10-12	859	860	858	859	4,200	859
2016-10-11	860	864	858	859	9,500	859
2016-10-07	869	869	858	860	10,800	860
2016-10-06	869	869	861	863	6,700	863
2016-10-05	866	866	860	862	5,500	862
2016-10-04	859	865	858	860	7,400	860
2016-10-03	858	862	858	859	4,800	859
2016-09-30	858	860	857	857	10,100	857
2016-09-29	860	865	859	860	8,600	860
2016-09-28	861	864	859	860	14,300	860
2016-09-27	864	874	860	874	15,500	874
2016-09-26	873	874	860	864	6,500	864
2016-09-23	860	865	859	865	9,500	865
2016-09-21	858	863	858	860	9,300	860
2016-09-20	860	866	858	858	8,200	858
2016-09-16	858	863	858	860	4,900	860
2016-09-15	860	861	857	859	9,300	859
2016-09-14	863	868	860	861	9,000	861
2016-09-13	862	866	861	863	6,700	863
2016-09-12	865	869	860	862	16,600	862
2016-09-09	866	872	866	867	14,100	867
2016-09-08	871	874	868	870	4,700	870
2016-09-07	870	872	867	868	8,700	868
2016-09-06	868	875	868	870	7,200	870
2016-09-05	877	878	868	868	6,700	868
2016-09-02	872	878	866	867	9,200	867
2016-09-01	878	878	870	871	7,900	871
2016-08-31	880	885	869	873	16,800	873
2016-08-30	881	886	881	886	1,400	886
2016-08-29	880	893	880	883	2,900	883
2016-08-26	875	895	875	881	7,800	881
2016-08-25	878	886	877	880	2,800	880
2016-08-24	885	885	878	878	4,000	878
2016-08-23	878	885	878	879	2,800	879
2016-08-22	877	893	876	878	4,200	878
2016-08-19	880	891	874	877	11,500	877
2016-08-18	890	895	887	888	4,000	888
2016-08-17	893	897	890	894	6,200	894
2016-08-16	906	906	893	893	4,100	893
2016-08-15	906	910	896	899	2,900	899
2016-08-12	901	905	895	898	5,200	898
2016-08-10	905	905	898	902	2,700	902
2016-08-09	896	910	895	899	2,200	899
2016-08-08	900	902	893	896	5,200	896
2016-08-05	895	899	894	898	1,800	898
2016-08-04	896	898	895	895	1,100	895
2016-08-03	897	900	896	897	2,800	897
2016-08-02	900	911	897	897	3,000	897
2016-08-01	910	910	899	900	3,400	900
2016-07-29	914	914	903	912	4,200	912
2016-07-28	898	902	892	899	3,800	899
2016-07-27	900	903	894	897	3,500	897
2016-07-26	895	902	892	897	3,400	897
2016-07-25	900	909	896	896	8,200	896
2016-07-22	924	930	904	920	5,100	920
2016-07-21	919	920	908	920	3,400	920
2016-07-20	908	912	908	912	1,700	912
2016-07-19	920	924	900	908	7,000	908
2016-07-15	912	919	906	911	4,300	911
2016-07-14	910	922	903	915	4,500	915
2016-07-13	910	955	904	909	21,700	909
2016-07-12	890	905	890	904	4,500	904
2016-07-11	902	905	890	900	3,700	900
2016-07-08	895	895	887	887	3,000	887
2016-07-07	890	899	890	895	1,800	895
2016-07-06	900	900	889	898	4,400	898
2016-07-05	898	898	885	890	5,800	890
2016-07-04	888	903	888	898	4,600	898
2016-07-01	894	901	888	889	8,500	889
2016-06-30	912	912	891	896	10,800	896
2016-06-29	895	898	890	897	6,800	897
2016-06-28	885	896	879	889	6,400	889
2016-06-27	872	890	871	887	9,300	887
2016-06-24	901	905	860	877	14,900	877
2016-06-23	895	903	893	901	5,700	901
2016-06-22	912	914	900	902	10,300	902
2016-06-21	909	927	894	926	36,900	926
2016-06-20	866	880	865	867	8,000	867
2016-06-17	862	878	861	866	9,800	866
2016-06-16	882	887	860	862	11,100	862
2016-06-15	881	886	881	884	6,400	884
2016-06-14	890	893	881	886	9,000	886
2016-06-13	900	900	893	899	9,200	899
2016-06-10	910	910	899	900	16,000	900
2016-06-09	905	906	902	903	6,500	903
2016-06-08	907	910	906	907	5,900	907
2016-06-07	910	911	906	907	6,600	907
2016-06-06	909	920	906	914	7,800	914
2016-06-03	907	925	907	923	10,800	923
2016-06-02	910	918	906	907	7,900	907
2016-06-01	908	913	907	911	7,100	911
2016-05-31	921	923	910	911	10,300	911
2016-05-30	920	925	916	925	6,200	925
2016-05-27	921	928	920	923	5,400	923
2016-05-26	927	933	921	921	8,100	921
2016-05-25	947	947	924	934	6,600	934
2016-05-24	933	945	928	945	6,100	945
2016-05-23	933	946	925	934	9,400	934
2016-05-20	935	960	929	943	6,600	943
2016-05-19	957	964	938	948	4,000	948
2016-05-18	944	944	936	940	1,100	940
2016-05-17	940	945	934	944	2,400	944
2016-05-16	944	955	942	944	3,500	944
2016-05-13	940	958	940	951	3,800	951
2016-05-12	955	964	953	964	1,000	964
2016-05-11	974	974	953	963	4,700	963
2016-05-10	964	976	962	972	6,000	972
2016-05-09	956	969	953	960	4,200	960
2016-05-06	970	970	951	965	6,000	965
2016-05-02	943	963	941	950	5,200	950
2016-04-28	963	970	956	964	12,600	964
2016-04-27	950	970	943	970	13,700	970
2016-04-26	940	948	926	945	9,200	945
2016-04-25	938	945	908	944	20,000	944
2016-04-22	934	934	915	929	12,400	929
2016-04-21	919	930	918	928	7,400	928
2016-04-20	914	933	914	919	5,800	919
2016-04-19	916	918	910	917	3,700	917
2016-04-18	905	920	905	916	3,900	916
2016-04-15	921	927	916	925	4,800	925
2016-04-14	917	920	912	919	6,200	919
2016-04-13	916	920	909	911	2,500	911
2016-04-12	910	915	909	909	2,600	909
2016-04-11	916	918	912	912	3,100	912
2016-04-08	905	920	905	915	4,200	915
2016-04-07	914	921	905	920	5,200	920
2016-04-06	909	924	907	915	5,900	915
2016-04-05	939	939	920	924	5,300	924
2016-04-04	914	941	905	939	9,700	939
2016-04-01	911	929	902	914	13,700	914
2016-03-31	933	933	914	914	6,900	914
2016-03-30	934	941	931	933	5,000	933
2016-03-29	910	943	910	934	17,500	934
2016-03-28	929	937	911	932	20,800	932
2016-03-25	940	943	926	931	11,700	931
2016-03-24	947	949	924	939	16,000	939
2016-03-23	967	969	949	950	17,400	950
2016-03-22	970	973	962	967	13,700	967
2016-03-18	957	969	955	969	14,400	969
2016-03-17	955	970	944	966	27,600	966
2016-03-16	952	960	941	950	105,600	950
2016-03-15	981	993	980	980	124,400	980
2016-03-14	995	999	994	995	40,100	995
2016-03-11	987	997	986	992	32,100	992
2016-03-10	991	995	990	992	21,200	992
2016-03-09	993	995	990	995	11,500	995
2016-03-08	996	1,000	996	996	10,500	996
2016-03-07	1,001	1,002	997	999	11,300	999
2016-03-04	997	1,001	995	1,001	9,000	1,001
2016-03-03	997	1,004	993	995	31,100	995
2016-03-02	998	999	991	992	8,600	992
2016-03-01	970	989	970	986	7,600	986
2016-02-29	977	987	970	970	13,800	970
2016-02-26	994	995	977	977	15,100	977
2016-02-25	988	994	984	993	7,300	993
2016-02-24	992	995	986	987	9,600	987
2016-02-23	998	998	985	989	6,700	989
2016-02-22	999	1,000	994	998	8,100	998
2016-02-19	995	999	991	998	7,700	998
2016-02-18	995	998	990	995	5,000	995
2016-02-17	988	993	968	985	8,100	985
2016-02-16	960	989	960	986	9,600	986
2016-02-15	957	983	954	964	8,600	964
2016-02-12	950	962	940	942	18,100	942
2016-02-10	985	985	963	972	25,900	972
2016-02-09	985	985	965	968	9,200	968
2016-02-08	972	993	972	991	11,500	991
2016-02-05	990	1,001	971	993	10,300	993
2016-02-04	996	997	989	991	9,800	991
2016-02-03	999	1,000	992	996	11,600	996
2016-02-02	1,005	1,005	1,000	1,004	6,400	1,004
2016-02-01	1,002	1,007	1,000	1,005	11,500	1,005
2016-01-29	987	999	976	997	17,300	997
2016-01-28	988	988	974	982	14,800	982
2016-01-27	980	989	977	982	8,000	982
2016-01-26	974	999	961	972	8,600	972
2016-01-25	950	992	947	974	14,800	974
2016-01-22	915	946	915	937	17,600	937
2016-01-21	960	970	900	900	20,500	900
2016-01-20	989	989	971	975	13,400	975
2016-01-19	983	988	978	978	6,000	978
2016-01-18	967	986	966	983	16,800	983
2016-01-15	985	989	982	987	4,300	987
2016-01-14	1,000	1,000	981	985	11,400	985
2016-01-13	999	1,007	993	996	7,300	996
2016-01-12	999	1,000	981	996	16,400	996
2016-01-08	999	1,002	980	1,000	17,500	1,000
2016-01-07	999	1,007	998	1,000	12,600	1,000
2016-01-06	1,000	1,008	1,000	1,003	5,800	1,003
2016-01-05	1,010	1,010	998	1,002	12,000	1,002
2016-01-04	1,015	1,018	1,005	1,010	6,400	1,010

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 [2016年度]

4929 (株)アジュバンホールディングスの時系列データ [2016年度]