4929 (株)アジュバンホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,114	1,161	1,106	1,153	44,400	1,153
2017-12-28	1,071	1,145	1,071	1,112	61,000	1,112
2017-12-27	1,080	1,100	1,042	1,070	117,500	1,070
2017-12-26	1,060	1,073	1,058	1,070	25,000	1,070
2017-12-25	1,055	1,058	1,051	1,058	10,000	1,058
2017-12-22	1,059	1,059	1,048	1,055	11,800	1,055
2017-12-21	1,027	1,058	1,027	1,057	22,100	1,057
2017-12-20	1,045	1,045	1,024	1,024	16,700	1,024
2017-12-19	1,044	1,052	1,041	1,044	13,800	1,044
2017-12-18	1,050	1,050	1,044	1,044	13,500	1,044
2017-12-15	1,053	1,060	1,022	1,041	31,100	1,041
2017-12-14	1,045	1,059	1,045	1,050	27,600	1,050
2017-12-13	1,035	1,048	1,031	1,043	25,900	1,043
2017-12-12	1,030	1,034	1,021	1,028	20,300	1,028
2017-12-11	993	1,017	993	1,017	24,400	1,017
2017-12-08	992	996	990	992	18,000	992
2017-12-07	989	996	989	992	12,400	992
2017-12-06	990	994	989	989	21,700	989
2017-12-05	993	995	990	990	13,800	990
2017-12-04	990	993	987	987	18,600	987
2017-12-01	990	994	989	989	20,200	989
2017-11-30	1,000	1,000	989	989	22,500	989
2017-11-29	1,000	1,000	989	996	19,100	996
2017-11-28	999	1,000	989	990	18,200	990
2017-11-27	1,000	1,004	986	990	33,400	990
2017-11-24	995	1,000	988	989	29,900	989
2017-11-22	992	993	988	989	16,200	989
2017-11-21	992	992	988	989	10,800	989
2017-11-20	990	991	985	987	11,000	987
2017-11-17	990	991	980	983	8,700	983
2017-11-16	983	992	983	987	10,300	987
2017-11-15	990	990	980	981	11,100	981
2017-11-13	990	995	989	992	5,200	992
2017-11-10	991	996	989	993	12,400	993
2017-11-09	997	997	991	995	18,000	995
2017-11-08	996	999	994	994	18,400	994
2017-11-07	995	998	992	995	7,800	995
2017-11-06	990	1,000	990	995	10,700	995
2017-11-02	995	998	991	991	8,900	991
2017-11-01	988	996	988	995	12,100	995
2017-10-31	995	998	988	989	21,800	989
2017-10-30	995	999	993	995	39,800	995
2017-10-27	1,000	1,001	996	998	11,600	998
2017-10-26	1,000	1,001	998	998	6,500	998
2017-10-25	1,000	1,002	997	1,000	9,500	1,000
2017-10-24	990	1,001	988	1,000	20,500	1,000
2017-10-23	991	996	987	994	24,500	994
2017-10-20	1,000	1,003	983	997	32,100	997
2017-10-19	1,000	1,002	999	1,000	12,600	1,000
2017-10-18	1,000	1,003	998	1,000	9,200	1,000
2017-10-17	998	1,002	998	1,000	11,800	1,000
2017-10-16	1,009	1,009	999	1,003	15,100	1,003
2017-10-13	1,009	1,009	998	1,002	22,700	1,002
2017-10-12	996	1,006	996	1,005	21,100	1,005
2017-10-11	995	997	992	996	11,600	996
2017-10-10	990	996	987	996	11,800	996
2017-10-06	994	995	991	992	5,300	992
2017-10-05	997	997	993	997	7,300	997
2017-10-04	990	997	989	993	8,500	993
2017-10-03	977	990	977	987	12,000	987
2017-10-02	970	978	970	977	7,700	977
2017-09-29	975	975	968	972	4,200	972
2017-09-28	965	975	965	975	6,900	975
2017-09-27	967	971	966	971	4,400	971
2017-09-26	965	969	962	966	8,300	966
2017-09-25	960	967	960	966	4,300	966
2017-09-22	961	964	954	962	6,400	962
2017-09-21	959	970	958	963	11,000	963
2017-09-20	955	962	955	960	4,900	960
2017-09-19	960	961	955	961	7,600	961
2017-09-15	950	965	950	960	5,400	960
2017-09-14	952	956	952	953	6,900	953
2017-09-13	953	959	953	955	3,500	955
2017-09-12	957	960	954	958	5,900	958
2017-09-11	960	964	955	957	3,700	957
2017-09-08	948	962	948	959	6,200	959
2017-09-07	948	953	948	950	3,800	950
2017-09-06	951	955	945	946	9,600	946
2017-09-05	966	966	951	951	8,600	951
2017-09-04	969	969	963	966	4,300	966
2017-09-01	962	970	962	968	2,500	968
2017-08-31	970	970	963	965	5,900	965
2017-08-30	963	966	960	965	5,000	965
2017-08-29	970	970	963	963	2,800	963
2017-08-28	967	969	961	969	4,200	969
2017-08-25	965	965	960	960	3,600	960
2017-08-24	964	967	963	965	2,900	965
2017-08-23	966	967	961	962	2,700	962
2017-08-22	962	965	961	965	3,500	965
2017-08-21	967	967	962	963	2,700	963
2017-08-18	958	962	953	959	7,100	959
2017-08-17	967	967	963	967	800	967
2017-08-16	956	969	956	967	3,700	967
2017-08-15	956	969	956	967	5,000	967
2017-08-14	966	967	956	960	5,500	960
2017-08-10	966	968	960	966	4,200	966
2017-08-09	973	973	961	965	4,100	965
2017-08-08	971	973	966	973	3,300	973
2017-08-07	972	972	965	971	4,000	971
2017-08-04	954	969	954	969	6,100	969
2017-08-03	966	966	963	966	2,100	966
2017-08-02	972	972	952	964	6,900	964
2017-08-01	966	973	963	967	7,400	967
2017-07-31	975	975	966	974	9,900	974
2017-07-28	965	970	955	968	9,500	968
2017-07-27	958	964	951	963	5,800	963
2017-07-26	958	961	949	952	7,100	952
2017-07-25	967	967	957	958	5,000	958
2017-07-24	973	973	950	963	21,000	963
2017-07-21	965	975	961	971	20,800	971
2017-07-20	965	968	962	965	5,200	965
2017-07-19	957	965	957	965	6,600	965
2017-07-18	952	957	952	956	5,300	956
2017-07-14	953	954	951	952	3,200	952
2017-07-13	950	953	950	953	2,300	953
2017-07-12	953	954	950	950	2,600	950
2017-07-11	951	958	951	952	3,900	952
2017-07-10	953	960	953	955	7,800	955
2017-07-07	960	963	956	956	4,000	956
2017-07-06	968	968	963	964	3,600	964
2017-07-05	969	973	963	968	6,400	968
2017-07-04	975	975	968	968	13,600	968
2017-07-03	959	969	957	965	20,600	965
2017-06-30	956	958	951	958	8,600	958
2017-06-29	952	954	950	954	6,000	954
2017-06-28	952	954	951	952	2,100	952
2017-06-27	953	954	951	951	3,000	951
2017-06-26	950	953	950	951	4,700	951
2017-06-23	946	947	944	946	2,100	946
2017-06-22	947	955	945	945	5,200	945
2017-06-21	950	954	948	949	2,400	949
2017-06-20	945	951	945	950	3,400	950
2017-06-19	945	949	941	947	4,000	947
2017-06-16	941	945	941	945	2,200	945
2017-06-15	944	944	937	940	2,300	940
2017-06-14	941	942	934	934	5,500	934
2017-06-13	940	944	940	942	1,300	942
2017-06-12	942	948	940	940	2,000	940
2017-06-09	948	948	941	943	5,200	943
2017-06-08	945	950	942	948	3,300	948
2017-06-07	945	947	943	945	4,100	945
2017-06-06	950	950	942	945	7,100	945
2017-06-05	955	955	952	953	4,700	953
2017-06-02	955	958	952	954	6,200	954
2017-06-01	955	956	953	955	3,100	955
2017-05-31	963	963	953	955	4,400	955
2017-05-30	961	962	957	962	4,900	962
2017-05-29	955	963	955	961	5,100	961
2017-05-26	962	962	954	955	2,100	955
2017-05-25	965	965	960	962	5,300	962
2017-05-24	962	964	960	964	8,400	964
2017-05-23	953	961	950	956	6,200	956
2017-05-22	954	957	950	953	4,900	953
2017-05-19	958	958	952	955	3,500	955
2017-05-18	950	959	940	958	12,000	958
2017-05-17	955	956	952	954	7,800	954
2017-05-16	960	960	955	958	5,500	958
2017-05-15	960	961	954	960	6,000	960
2017-05-12	960	962	955	962	7,000	962
2017-05-11	957	960	956	960	8,900	960
2017-05-10	956	959	954	957	9,800	957
2017-05-09	950	957	948	957	11,100	957
2017-05-08	945	951	940	951	16,000	951
2017-05-02	938	946	937	944	12,700	944
2017-05-01	934	939	934	938	5,900	938
2017-04-28	938	940	933	937	8,800	937
2017-04-27	939	940	933	940	4,700	940
2017-04-26	940	940	934	938	6,800	938
2017-04-25	921	942	916	938	17,400	938
2017-04-24	914	936	913	935	19,000	935
2017-04-21	917	924	909	916	11,500	916
2017-04-20	915	916	902	909	6,200	909
2017-04-19	915	927	915	915	7,900	915
2017-04-18	904	915	904	911	4,500	911
2017-04-17	892	909	892	904	8,800	904
2017-04-14	901	905	892	894	7,800	894
2017-04-13	906	906	901	901	5,400	901
2017-04-12	908	909	900	909	14,600	909
2017-04-11	904	948	896	918	40,600	918
2017-04-10	898	903	898	899	5,700	899
2017-04-07	890	907	890	899	22,000	899
2017-04-06	901	903	891	891	12,600	891
2017-04-05	900	905	900	901	7,500	901
2017-04-04	905	908	902	903	7,800	903
2017-04-03	909	911	907	908	9,200	908
2017-03-31	919	919	910	910	9,200	910
2017-03-30	915	918	910	917	14,700	917
2017-03-29	920	925	915	916	16,100	916
2017-03-28	926	934	925	925	24,400	925
2017-03-27	925	928	921	926	20,100	926
2017-03-24	925	944	924	931	17,800	931
2017-03-23	919	924	915	924	7,600	924
2017-03-22	920	922	915	920	16,000	920
2017-03-21	926	926	921	922	26,900	922
2017-03-17	940	942	926	929	38,900	929
2017-03-16	952	952	940	945	52,500	945
2017-03-15	956	961	943	955	191,700	955
2017-03-14	967	968	941	956	255,600	956
2017-03-13	973	976	972	972	71,500	972
2017-03-10	978	978	975	976	70,800	976
2017-03-09	977	979	976	977	23,300	977
2017-03-08	976	978	976	977	22,700	977
2017-03-07	976	978	975	976	15,000	976
2017-03-06	973	978	973	978	22,000	978
2017-03-03	975	976	972	973	16,300	973
2017-03-02	976	978	975	977	19,200	977
2017-03-01	979	979	975	978	7,500	978
2017-02-28	977	978	974	975	20,100	975
2017-02-27	976	978	975	977	18,000	977
2017-02-24	976	978	973	978	12,500	978
2017-02-23	975	976	973	976	6,600	976
2017-02-22	975	975	971	974	9,000	974
2017-02-21	976	977	972	974	8,200	974
2017-02-20	975	977	973	974	7,200	974
2017-02-17	977	977	971	974	10,500	974
2017-02-16	979	979	975	977	6,400	977
2017-02-15	975	977	972	977	9,400	977
2017-02-14	973	975	971	972	6,400	972
2017-02-13	965	971	964	971	8,700	971
2017-02-10	958	961	951	960	10,300	960
2017-02-09	959	959	955	958	9,100	958
2017-02-08	960	960	958	958	4,900	958
2017-02-07	962	963	959	959	5,100	959
2017-02-06	967	967	960	962	6,600	962
2017-02-03	965	966	959	962	13,800	962
2017-02-02	958	964	955	962	9,000	962
2017-02-01	955	957	951	957	7,800	957
2017-01-31	949	953	948	953	6,800	953
2017-01-30	949	950	945	949	10,000	949
2017-01-27	950	950	944	945	12,200	945
2017-01-26	947	948	944	946	4,900	946
2017-01-25	948	949	933	942	8,100	942
2017-01-24	924	948	923	947	9,000	947
2017-01-23	925	933	923	923	22,500	923
2017-01-20	943	944	935	937	11,600	937
2017-01-19	933	947	933	942	4,300	942
2017-01-18	940	940	931	940	7,100	940
2017-01-17	957	957	945	945	8,000	945
2017-01-16	950	956	949	956	7,500	956
2017-01-13	940	948	938	948	9,800	948
2017-01-12	944	945	936	940	6,800	940
2017-01-11	934	939	932	936	7,200	936
2017-01-10	929	932	926	931	9,600	931
2017-01-06	921	926	920	925	10,800	925
2017-01-05	925	925	920	924	7,000	924
2017-01-04	915	925	913	923	12,700	923

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 [2017年度]

4929 (株)アジュバンホールディングスの時系列データ [2017年度]