4929 (株)アジュバンホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,019	1,019	1,016	1,018	34,200	1,018
2020-12-29	1,016	1,017	1,014	1,015	3,900	1,015
2020-12-28	1,013	1,015	1,010	1,013	5,400	1,013
2020-12-25	1,014	1,015	1,010	1,015	2,600	1,015
2020-12-24	1,010	1,016	1,008	1,011	5,800	1,011
2020-12-23	1,010	1,014	1,010	1,012	2,100	1,012
2020-12-22	1,013	1,013	1,007	1,009	5,300	1,009
2020-12-21	1,014	1,014	1,010	1,014	4,000	1,014
2020-12-18	1,012	1,015	1,010	1,014	4,000	1,014
2020-12-17	1,013	1,015	1,010	1,012	3,000	1,012
2020-12-16	1,012	1,014	1,010	1,013	5,200	1,013
2020-12-15	1,014	1,016	1,012	1,012	2,200	1,012
2020-12-14	1,019	1,019	1,014	1,014	4,200	1,014
2020-12-11	1,019	1,019	1,012	1,017	3,500	1,017
2020-12-10	1,018	1,021	1,011	1,011	7,500	1,011
2020-12-09	1,020	1,022	1,016	1,017	3,300	1,017
2020-12-08	1,017	1,019	1,016	1,017	2,800	1,017
2020-12-07	1,024	1,025	1,017	1,017	4,700	1,017
2020-12-04	1,024	1,026	1,022	1,024	1,700	1,024
2020-12-03	1,020	1,025	1,020	1,023	2,300	1,023
2020-12-02	1,019	1,024	1,019	1,024	3,800	1,024
2020-12-01	1,018	1,024	1,018	1,019	2,500	1,019
2020-11-30	1,026	1,026	1,017	1,018	5,100	1,018
2020-11-27	1,017	1,026	1,017	1,026	4,900	1,026
2020-11-26	1,025	1,025	1,020	1,021	1,400	1,021
2020-11-25	1,021	1,025	1,016	1,025	4,200	1,025
2020-11-24	1,016	1,023	1,016	1,016	4,700	1,016
2020-11-20	1,019	1,022	1,016	1,016	2,600	1,016
2020-11-19	1,026	1,026	1,018	1,019	2,800	1,019
2020-11-18	1,021	1,035	1,021	1,025	3,800	1,025
2020-11-17	1,037	1,038	1,020	1,020	9,700	1,020
2020-11-16	1,024	1,037	1,024	1,037	5,500	1,037
2020-11-13	1,029	1,030	1,024	1,026	5,500	1,026
2020-11-12	1,023	1,028	1,020	1,027	7,300	1,027
2020-11-11	1,017	1,023	1,013	1,023	9,000	1,023
2020-11-10	1,017	1,021	1,006	1,017	9,900	1,017
2020-11-09	1,014	1,016	1,011	1,016	4,300	1,016
2020-11-06	1,012	1,014	1,009	1,014	3,600	1,014
2020-11-05	1,004	1,015	1,004	1,011	3,600	1,011
2020-11-04	1,010	1,010	1,005	1,005	2,100	1,005
2020-11-02	1,010	1,016	1,010	1,011	7,700	1,011
2020-10-30	1,010	1,011	1,005	1,010	6,100	1,010
2020-10-29	999	1,009	998	1,005	6,200	1,005
2020-10-28	1,010	1,012	1,000	1,000	8,200	1,000
2020-10-27	1,001	1,043	995	1,008	27,900	1,008
2020-10-26	1,010	1,010	999	1,007	18,000	1,007
2020-10-23	1,006	1,010	1,003	1,007	8,500	1,007
2020-10-22	1,000	1,007	1,000	1,006	3,800	1,006
2020-10-21	1,006	1,007	1,002	1,002	2,400	1,002
2020-10-20	1,005	1,006	1,000	1,000	4,500	1,000
2020-10-19	1,002	1,006	1,000	1,005	3,300	1,005
2020-10-16	1,001	1,007	1,000	1,000	2,000	1,000
2020-10-15	1,006	1,006	1,000	1,000	1,700	1,000
2020-10-14	1,003	1,008	1,002	1,003	2,300	1,003
2020-10-13	1,003	1,007	1,000	1,000	2,300	1,000
2020-10-12	1,000	1,005	1,000	1,003	1,300	1,003
2020-10-09	1,000	1,007	1,000	1,000	1,900	1,000
2020-10-08	1,000	1,008	1,000	1,008	3,100	1,008
2020-10-07	1,002	1,005	996	1,005	3,700	1,005
2020-10-06	1,005	1,005	1,000	1,002	2,300	1,002
2020-10-05	1,000	1,005	998	1,000	4,200	1,000
2020-10-02	1,011	1,011	1,000	1,000	7,300	1,000
2020-09-30	1,010	1,020	1,010	1,011	10,600	1,011
2020-09-29	1,005	1,010	1,000	1,010	7,700	1,010
2020-09-28	1,000	1,005	995	1,005	8,700	1,005
2020-09-25	994	1,000	994	1,000	3,800	1,000
2020-09-24	992	1,001	992	995	5,400	995
2020-09-23	1,000	1,000	994	1,000	5,100	1,000
2020-09-18	1,002	1,003	993	1,000	6,100	1,000
2020-09-17	1,000	1,000	991	1,000	7,200	1,000
2020-09-16	990	995	989	995	5,200	995
2020-09-15	990	990	987	990	2,400	990
2020-09-14	989	990	982	990	3,500	990
2020-09-11	988	989	984	989	6,400	989
2020-09-10	989	989	981	988	5,200	988
2020-09-09	978	986	972	984	7,900	984
2020-09-08	974	978	966	978	4,300	978
2020-09-07	965	972	961	972	3,800	972
2020-09-04	951	964	951	960	2,800	960
2020-09-03	978	978	950	950	9,900	950
2020-09-02	978	978	970	978	1,600	978
2020-09-01	970	977	966	966	2,300	966
2020-08-31	980	980	975	975	4,300	975
2020-08-28	979	979	969	976	5,700	976
2020-08-27	966	975	966	975	4,000	975
2020-08-26	965	970	965	966	2,100	966
2020-08-25	964	965	958	965	2,300	965
2020-08-24	964	965	958	958	2,900	958
2020-08-21	960	961	957	957	2,900	957
2020-08-20	960	965	954	960	1,700	960
2020-08-19	963	967	961	961	3,700	961
2020-08-18	955	964	954	962	3,200	962
2020-08-17	963	963	954	959	2,200	959
2020-08-14	955	962	955	955	2,100	955
2020-08-13	958	962	944	960	5,800	960
2020-08-12	953	958	950	958	3,100	958
2020-08-11	946	954	946	952	4,000	952
2020-08-07	938	943	932	943	4,600	943
2020-08-06	936	936	930	931	6,500	931
2020-08-05	930	936	929	929	1,900	929
2020-08-04	929	935	921	935	2,100	935
2020-08-03	920	934	920	928	1,800	928
2020-07-31	933	933	920	920	9,900	920
2020-07-30	935	937	925	930	6,900	930
2020-07-29	938	938	935	937	1,600	937
2020-07-28	938	939	935	939	2,000	939
2020-07-27	939	940	933	939	6,100	939
2020-07-22	947	947	938	939	2,000	939
2020-07-21	944	945	937	945	5,200	945
2020-07-20	952	960	930	936	34,600	936
2020-07-17	975	990	948	948	42,700	948
2020-07-16	960	970	952	967	11,300	967
2020-07-15	942	954	942	948	5,800	948
2020-07-14	948	950	944	950	2,300	950
2020-07-13	949	949	943	948	2,400	948
2020-07-10	943	951	942	942	3,900	942
2020-07-09	952	952	945	945	2,200	945
2020-07-08	952	955	951	951	2,400	951
2020-07-07	952	957	952	954	1,200	954
2020-07-06	950	951	948	951	1,600	951
2020-07-03	952	952	948	949	2,000	949
2020-07-02	946	956	946	952	3,300	952
2020-07-01	959	960	951	951	2,100	951
2020-06-30	970	970	960	960	8,400	960
2020-06-29	960	961	950	954	7,200	954
2020-06-26	949	953	947	953	4,000	953
2020-06-25	940	949	940	943	1,800	943
2020-06-24	950	950	946	948	1,500	948
2020-06-23	945	950	945	950	1,100	950
2020-06-22	945	948	944	944	1,700	944
2020-06-19	947	948	940	945	2,500	945
2020-06-18	941	946	941	946	1,000	946
2020-06-17	945	946	937	946	2,700	946
2020-06-16	938	944	938	944	3,000	944
2020-06-15	946	946	933	933	3,600	933
2020-06-12	948	956	945	947	4,900	947
2020-06-11	956	960	954	959	1,800	959
2020-06-10	957	960	956	960	2,500	960
2020-06-09	961	961	957	960	2,300	960
2020-06-08	964	964	953	959	3,200	959
2020-06-05	956	958	948	948	4,300	948
2020-06-04	954	961	953	956	5,200	956
2020-06-03	954	965	954	962	10,800	962
2020-06-02	946	952	946	952	2,700	952
2020-06-01	945	950	945	950	3,000	950
2020-05-29	952	952	947	950	4,500	950
2020-05-28	944	952	944	952	7,600	952
2020-05-27	941	948	941	948	4,400	948
2020-05-26	944	945	942	944	1,700	944
2020-05-25	937	940	937	937	1,700	937
2020-05-22	941	941	936	939	1,500	939
2020-05-21	940	940	935	937	1,300	937
2020-05-20	936	940	936	940	2,700	940
2020-05-19	942	943	933	938	4,800	938
2020-05-18	939	944	936	941	2,100	941
2020-05-15	941	943	936	939	2,800	939
2020-05-14	941	944	940	943	1,100	943
2020-05-13	942	947	941	942	2,200	942
2020-05-12	942	947	942	943	700	943
2020-05-11	940	947	939	947	5,100	947
2020-05-08	937	938	935	938	2,200	938
2020-05-07	938	938	933	934	1,700	934
2020-05-01	937	938	928	938	3,600	938
2020-04-30	934	938	930	933	7,000	933
2020-04-28	925	928	920	928	2,700	928
2020-04-27	918	925	915	921	2,400	921
2020-04-24	911	926	908	919	6,300	919
2020-04-23	928	929	925	926	6,800	926
2020-04-22	919	925	919	925	7,000	925
2020-04-21	916	927	916	923	5,100	923
2020-04-20	918	925	914	920	29,600	920
2020-04-17	892	903	884	888	22,000	888
2020-04-16	902	904	897	904	5,700	904
2020-04-15	909	910	901	902	3,300	902
2020-04-14	900	908	899	907	3,400	907
2020-04-13	904	912	895	898	3,800	898
2020-04-10	913	913	903	909	3,000	909
2020-04-09	902	919	902	913	5,200	913
2020-04-08	889	909	889	909	5,200	909
2020-04-07	882	893	882	892	3,400	892
2020-04-06	881	889	874	882	8,800	882
2020-04-03	899	903	892	892	5,100	892
2020-04-02	908	915	901	909	5,100	909
2020-04-01	901	925	901	922	9,400	922
2020-03-31	907	925	905	924	7,300	924
2020-03-30	902	914	888	907	15,900	907
2020-03-27	934	940	920	940	23,500	940
2020-03-26	925	944	914	944	12,900	944
2020-03-25	928	930	911	926	12,900	926
2020-03-24	943	943	904	916	10,600	916
2020-03-23	897	949	890	949	48,200	949
2020-03-19	876	899	860	899	44,400	899
2020-03-18	865	878	861	861	98,400	861
2020-03-17	872	900	872	894	149,800	894
2020-03-16	914	914	895	902	32,200	902
2020-03-13	880	896	867	896	43,600	896
2020-03-12	927	927	901	914	20,000	914
2020-03-11	930	939	930	937	8,200	937
2020-03-10	900	928	898	928	24,200	928
2020-03-09	941	945	930	933	16,500	933
2020-03-06	965	970	955	955	20,400	955
2020-03-05	965	985	960	969	16,000	969
2020-03-04	946	961	927	948	13,100	948
2020-03-03	973	973	950	950	23,200	950
2020-03-02	891	965	891	959	16,400	959
2020-02-28	933	939	896	897	22,500	897
2020-02-27	965	979	950	950	13,100	950
2020-02-26	961	971	954	967	14,700	967
2020-02-25	986	986	965	971	18,800	971
2020-02-21	987	993	987	991	2,600	991
2020-02-20	986	993	986	987	2,400	987
2020-02-19	992	992	986	986	3,000	986
2020-02-18	988	992	988	992	4,400	992
2020-02-17	980	991	980	988	5,300	988
2020-02-14	992	995	980	980	7,900	980
2020-02-13	992	996	992	996	2,400	996
2020-02-12	997	997	991	991	8,000	991
2020-02-10	995	997	991	992	2,100	992
2020-02-07	997	997	988	995	4,800	995
2020-02-06	982	997	982	997	4,600	997
2020-02-05	984	989	980	980	8,700	980
2020-02-04	984	984	979	984	3,900	984
2020-02-03	976	978	971	978	5,800	978
2020-01-31	976	983	971	976	5,100	976
2020-01-30	989	992	964	964	20,000	964
2020-01-29	991	996	989	992	3,000	992
2020-01-28	992	993	982	989	10,500	989
2020-01-27	998	1,000	992	992	7,000	992
2020-01-24	1,005	1,005	1,000	1,000	3,400	1,000
2020-01-23	1,002	1,007	1,000	1,005	4,600	1,005
2020-01-22	1,002	1,010	1,000	1,001	14,100	1,001
2020-01-21	996	1,004	995	1,003	13,200	1,003
2020-01-20	1,000	1,015	981	981	31,300	981
2020-01-17	998	1,001	974	978	30,600	978
2020-01-16	1,006	1,007	985	985	11,200	985
2020-01-15	1,001	1,007	993	1,001	12,700	1,001
2020-01-14	989	1,010	987	1,007	26,000	1,007
2020-01-10	984	984	977	982	4,100	982
2020-01-09	977	990	975	981	7,700	981
2020-01-08	978	978	961	975	12,300	975
2020-01-07	972	980	968	980	9,100	980
2020-01-06	965	967	962	966	6,100	966

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 [2020年度]

4929 (株)アジュバンホールディングスの時系列データ [2020年度]