4929 (株)アジュバンホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,160	1,178	1,153	1,164	76,000	1,164
2021-12-29	1,123	1,160	1,123	1,160	19,900	1,160
2021-12-28	1,127	1,127	1,109	1,115	22,700	1,115
2021-12-27	1,131	1,131	1,111	1,116	12,300	1,116
2021-12-24	1,142	1,149	1,135	1,136	11,300	1,136
2021-12-23	1,149	1,155	1,137	1,142	9,600	1,142
2021-12-22	1,125	1,143	1,123	1,137	6,000	1,137
2021-12-21	1,121	1,128	1,112	1,121	7,100	1,121
2021-12-20	1,121	1,131	1,107	1,115	20,700	1,115
2021-12-17	1,152	1,154	1,109	1,120	23,200	1,120
2021-12-16	1,182	1,182	1,146	1,148	5,600	1,148
2021-12-15	1,160	1,184	1,146	1,157	14,300	1,157
2021-12-14	1,181	1,181	1,142	1,165	14,900	1,165
2021-12-13	1,134	1,182	1,130	1,174	19,100	1,174
2021-12-10	1,152	1,152	1,115	1,120	12,500	1,120
2021-12-09	1,169	1,169	1,145	1,152	13,800	1,152
2021-12-08	1,148	1,168	1,133	1,159	16,300	1,159
2021-12-07	1,115	1,133	1,104	1,133	7,400	1,133
2021-12-06	1,105	1,120	1,096	1,096	10,800	1,096
2021-12-03	1,067	1,106	1,067	1,105	19,400	1,105
2021-12-02	1,058	1,073	1,052	1,067	13,200	1,067
2021-12-01	1,075	1,086	1,052	1,068	22,600	1,068
2021-11-30	1,119	1,135	1,090	1,090	15,900	1,090
2021-11-29	1,121	1,142	1,105	1,109	21,400	1,109
2021-11-26	1,154	1,162	1,137	1,142	17,300	1,142
2021-11-25	1,158	1,166	1,150	1,152	6,500	1,152
2021-11-24	1,165	1,176	1,147	1,148	13,400	1,148
2021-11-22	1,147	1,197	1,138	1,189	19,600	1,189
2021-11-19	1,173	1,175	1,124	1,138	46,900	1,138
2021-11-18	1,180	1,189	1,165	1,179	17,500	1,179
2021-11-17	1,218	1,219	1,187	1,191	19,400	1,191
2021-11-16	1,216	1,227	1,210	1,221	11,900	1,221
2021-11-15	1,215	1,227	1,201	1,221	15,800	1,221
2021-11-12	1,226	1,236	1,210	1,210	14,200	1,210
2021-11-11	1,211	1,232	1,211	1,226	10,100	1,226
2021-11-10	1,217	1,241	1,200	1,237	19,500	1,237
2021-11-09	1,251	1,258	1,210	1,212	25,200	1,212
2021-11-08	1,260	1,268	1,243	1,251	11,200	1,251
2021-11-05	1,266	1,268	1,240	1,260	23,400	1,260
2021-11-04	1,288	1,315	1,258	1,268	45,500	1,268
2021-11-02	1,250	1,318	1,245	1,292	103,300	1,292
2021-11-01	1,200	1,253	1,195	1,251	66,800	1,251
2021-10-29	1,237	1,237	1,184	1,199	47,100	1,199
2021-10-28	1,194	1,230	1,183	1,229	50,300	1,229
2021-10-27	1,205	1,214	1,180	1,194	43,100	1,194
2021-10-26	1,214	1,235	1,195	1,215	80,100	1,215
2021-10-25	1,290	1,342	1,194	1,204	383,600	1,204
2021-10-22	1,169	1,193	1,148	1,174	44,800	1,174
2021-10-21	1,145	1,220	1,126	1,176	133,000	1,176
2021-10-20	1,163	1,169	1,141	1,145	31,000	1,145
2021-10-19	1,151	1,176	1,151	1,171	25,800	1,171
2021-10-18	1,197	1,205	1,152	1,154	48,400	1,154
2021-10-15	1,185	1,215	1,175	1,192	83,600	1,192
2021-10-14	1,142	1,181	1,140	1,162	36,000	1,162
2021-10-13	1,178	1,178	1,140	1,143	50,700	1,143
2021-10-12	1,170	1,184	1,151	1,180	43,100	1,180
2021-10-11	1,155	1,196	1,136	1,171	111,300	1,171
2021-10-08	1,203	1,222	1,155	1,155	211,900	1,155
2021-10-07	1,203	1,230	1,186	1,206	257,300	1,206
2021-10-06	1,265	1,307	1,180	1,223	1,312,500	1,223
2021-10-05	1,088	1,274	1,088	1,235	1,211,700	1,235
2021-10-04	1,087	1,097	1,069	1,088	24,400	1,088
2021-10-01	1,090	1,093	1,085	1,086	5,200	1,086
2021-09-30	1,099	1,101	1,090	1,090	11,600	1,090
2021-09-29	1,078	1,095	1,078	1,093	7,400	1,093
2021-09-28	1,085	1,098	1,078	1,094	13,700	1,094
2021-09-27	1,085	1,098	1,082	1,085	8,700	1,085
2021-09-24	1,078	1,091	1,074	1,091	9,800	1,091
2021-09-22	1,068	1,120	1,061	1,072	19,100	1,072
2021-09-21	1,065	1,071	1,059	1,068	9,900	1,068
2021-09-17	1,056	1,060	1,055	1,060	5,800	1,060
2021-09-16	1,065	1,065	1,051	1,056	7,800	1,056
2021-09-15	1,064	1,065	1,055	1,065	4,300	1,065
2021-09-14	1,056	1,064	1,055	1,064	7,200	1,064
2021-09-13	1,051	1,059	1,051	1,059	6,700	1,059
2021-09-10	1,058	1,060	1,048	1,058	13,500	1,058
2021-09-09	1,060	1,063	1,054	1,058	5,700	1,058
2021-09-08	1,060	1,060	1,056	1,060	3,500	1,060
2021-09-07	1,053	1,060	1,053	1,060	3,800	1,060
2021-09-06	1,055	1,056	1,052	1,056	2,800	1,056
2021-09-03	1,054	1,060	1,050	1,053	6,400	1,053
2021-09-02	1,052	1,058	1,052	1,054	2,000	1,054
2021-09-01	1,052	1,060	1,052	1,058	3,300	1,058
2021-08-31	1,051	1,058	1,051	1,054	4,300	1,054
2021-08-30	1,042	1,051	1,042	1,051	2,600	1,051
2021-08-27	1,045	1,051	1,039	1,042	5,800	1,042
2021-08-26	1,044	1,047	1,044	1,047	3,100	1,047
2021-08-25	1,044	1,051	1,044	1,050	1,600	1,050
2021-08-24	1,049	1,052	1,045	1,048	3,300	1,048
2021-08-23	1,061	1,061	1,049	1,052	4,600	1,052
2021-08-20	1,056	1,056	1,043	1,043	3,200	1,043
2021-08-19	1,056	1,056	1,047	1,047	4,600	1,047
2021-08-18	1,060	1,062	1,056	1,059	1,100	1,059
2021-08-17	1,055	1,061	1,054	1,059	5,100	1,059
2021-08-16	1,061	1,061	1,053	1,053	2,500	1,053
2021-08-13	1,052	1,065	1,052	1,061	3,500	1,061
2021-08-12	1,060	1,065	1,060	1,061	1,300	1,061
2021-08-11	1,056	1,063	1,051	1,060	3,900	1,060
2021-08-10	1,051	1,062	1,051	1,056	4,600	1,056
2021-08-06	1,062	1,062	1,055	1,058	4,700	1,058
2021-08-05	1,067	1,067	1,058	1,062	1,700	1,062
2021-08-04	1,062	1,067	1,056	1,067	2,600	1,067
2021-08-03	1,065	1,070	1,065	1,065	2,700	1,065
2021-08-02	1,068	1,074	1,056	1,070	8,800	1,070
2021-07-30	1,059	1,059	1,050	1,051	3,900	1,051
2021-07-29	1,044	1,054	1,044	1,053	5,000	1,053
2021-07-28	1,051	1,055	1,045	1,048	8,300	1,048
2021-07-27	1,062	1,062	1,050	1,055	12,100	1,055
2021-07-26	1,080	1,108	1,059	1,069	45,000	1,069
2021-07-21	1,062	1,069	1,050	1,050	11,800	1,050
2021-07-20	1,054	1,059	1,048	1,059	5,800	1,059
2021-07-19	1,046	1,059	1,046	1,053	8,100	1,053
2021-07-16	1,047	1,051	1,040	1,050	4,700	1,050
2021-07-15	1,053	1,053	1,040	1,040	3,900	1,040
2021-07-14	1,044	1,045	1,040	1,042	700	1,042
2021-07-13	1,030	1,046	1,030	1,044	4,700	1,044
2021-07-12	1,029	1,042	1,029	1,036	11,200	1,036
2021-07-09	1,038	1,040	1,029	1,034	9,100	1,034
2021-07-08	1,044	1,052	1,040	1,040	4,500	1,040
2021-07-07	1,051	1,057	1,044	1,044	4,800	1,044
2021-07-06	1,062	1,067	1,051	1,051	6,100	1,051
2021-07-05	1,078	1,086	1,062	1,062	10,400	1,062
2021-07-02	1,070	1,078	1,070	1,077	5,000	1,077
2021-07-01	1,072	1,072	1,062	1,066	3,900	1,066
2021-06-30	1,072	1,072	1,056	1,072	11,300	1,072
2021-06-29	1,061	1,068	1,043	1,054	11,900	1,054
2021-06-28	1,065	1,091	1,060	1,060	15,300	1,060
2021-06-25	1,050	1,064	1,050	1,064	10,900	1,064
2021-06-24	1,043	1,051	1,043	1,051	5,300	1,051
2021-06-23	1,043	1,049	1,037	1,046	6,600	1,046
2021-06-22	1,040	1,046	1,037	1,044	5,900	1,044
2021-06-21	1,032	1,040	1,031	1,031	7,400	1,031
2021-06-18	1,031	1,038	1,031	1,034	3,700	1,034
2021-06-17	1,033	1,036	1,031	1,034	4,300	1,034
2021-06-16	1,026	1,035	1,026	1,032	5,900	1,032
2021-06-15	1,025	1,035	1,023	1,031	4,500	1,031
2021-06-14	1,032	1,032	1,025	1,025	4,100	1,025
2021-06-11	1,025	1,029	1,024	1,025	4,300	1,025
2021-06-10	1,031	1,031	1,025	1,026	3,600	1,026
2021-06-09	1,030	1,032	1,028	1,030	1,200	1,030
2021-06-08	1,027	1,033	1,026	1,026	2,300	1,026
2021-06-07	1,025	1,028	1,023	1,027	4,300	1,027
2021-06-04	1,036	1,036	1,031	1,031	1,900	1,031
2021-06-03	1,039	1,043	1,035	1,036	4,400	1,036
2021-06-02	1,036	1,040	1,034	1,035	4,400	1,035
2021-06-01	1,021	1,047	1,019	1,045	10,700	1,045
2021-05-31	1,029	1,029	1,020	1,020	3,000	1,020
2021-05-28	1,025	1,027	1,019	1,024	6,500	1,024
2021-05-27	1,021	1,026	1,020	1,020	1,800	1,020
2021-05-26	1,028	1,032	1,021	1,021	4,700	1,021
2021-05-25	1,035	1,035	1,021	1,023	4,200	1,023
2021-05-24	1,037	1,037	1,024	1,028	4,800	1,028
2021-05-21	1,039	1,041	1,031	1,031	6,500	1,031
2021-05-20	1,029	1,039	1,027	1,030	6,000	1,030
2021-05-19	1,031	1,034	1,022	1,022	5,200	1,022
2021-05-18	1,026	1,034	1,021	1,027	6,100	1,027
2021-05-17	1,045	1,045	1,028	1,033	8,900	1,033
2021-05-14	1,020	1,035	1,020	1,025	10,000	1,025
2021-05-13	1,005	1,021	1,005	1,009	7,300	1,009
2021-05-12	1,011	1,032	1,004	1,019	11,100	1,019
2021-05-11	1,028	1,036	1,011	1,011	11,900	1,011
2021-05-10	1,030	1,046	1,027	1,039	11,800	1,039
2021-05-07	1,018	1,034	1,004	1,028	21,100	1,028
2021-05-06	995	1,013	995	1,008	15,600	1,008
2021-04-30	1,018	1,018	984	994	54,700	994
2021-04-28	1,018	1,028	1,001	1,001	23,200	1,001
2021-04-27	1,025	1,030	1,012	1,012	14,900	1,012
2021-04-26	1,006	1,028	1,006	1,019	47,100	1,019
2021-04-23	1,071	1,090	1,049	1,088	48,600	1,088
2021-04-22	1,039	1,063	1,030	1,061	13,000	1,061
2021-04-21	1,054	1,054	1,026	1,030	19,000	1,030
2021-04-20	1,080	1,080	1,059	1,060	16,400	1,060
2021-04-19	1,059	1,078	1,057	1,076	15,600	1,076
2021-04-16	1,040	1,057	1,033	1,053	16,300	1,053
2021-04-15	1,022	1,034	1,022	1,034	2,900	1,034
2021-04-14	1,029	1,029	1,018	1,022	10,800	1,022
2021-04-13	1,022	1,029	1,022	1,029	3,500	1,029
2021-04-12	1,025	1,030	1,015	1,022	7,600	1,022
2021-04-09	1,022	1,032	1,022	1,028	4,200	1,028
2021-04-08	1,043	1,043	1,023	1,023	11,800	1,023
2021-04-07	1,022	1,047	1,022	1,047	9,500	1,047
2021-04-06	1,040	1,044	1,023	1,023	13,400	1,023
2021-04-05	1,040	1,040	1,031	1,038	8,500	1,038
2021-04-02	1,036	1,041	1,030	1,032	7,100	1,032
2021-04-01	1,045	1,045	1,026	1,036	17,000	1,036
2021-03-31	1,043	1,050	1,041	1,044	9,000	1,044
2021-03-30	1,047	1,055	1,040	1,046	32,100	1,046
2021-03-29	1,075	1,075	1,046	1,057	42,000	1,057
2021-03-26	1,065	1,075	1,056	1,075	16,600	1,075
2021-03-25	1,058	1,073	1,048	1,065	19,100	1,065
2021-03-24	1,087	1,103	1,035	1,054	41,200	1,054
2021-03-23	1,153	1,153	1,085	1,085	50,800	1,085
2021-03-22	1,125	1,160	1,124	1,158	32,500	1,158
2021-03-19	1,159	1,159	1,133	1,141	49,200	1,141
2021-03-18	1,134	1,169	1,133	1,162	245,500	1,162
2021-03-17	1,210	1,235	1,179	1,179	258,600	1,179
2021-03-16	1,230	1,248	1,206	1,210	85,300	1,210
2021-03-15	1,183	1,212	1,183	1,205	62,000	1,205
2021-03-12	1,161	1,192	1,161	1,183	38,900	1,183
2021-03-11	1,151	1,164	1,151	1,160	19,000	1,160
2021-03-10	1,141	1,150	1,137	1,143	20,100	1,143
2021-03-09	1,127	1,140	1,120	1,140	18,200	1,140
2021-03-08	1,135	1,163	1,117	1,117	66,400	1,117
2021-03-05	1,143	1,149	1,114	1,144	28,200	1,144
2021-03-04	1,106	1,183	1,105	1,142	46,900	1,142
2021-03-03	1,104	1,120	1,099	1,100	41,200	1,100
2021-03-02	1,172	1,189	1,120	1,125	99,200	1,125
2021-03-01	1,171	1,318	1,161	1,194	274,800	1,194
2021-02-26	1,127	1,337	1,101	1,208	796,400	1,208
2021-02-25	1,120	1,133	1,116	1,128	16,600	1,128
2021-02-24	1,100	1,115	1,092	1,114	15,100	1,114
2021-02-22	1,086	1,099	1,084	1,099	16,300	1,099
2021-02-19	1,081	1,088	1,080	1,086	7,200	1,086
2021-02-18	1,075	1,087	1,075	1,080	8,900	1,080
2021-02-17	1,074	1,080	1,074	1,075	4,400	1,075
2021-02-16	1,080	1,083	1,071	1,073	11,600	1,073
2021-02-15	1,103	1,103	1,078	1,086	17,100	1,086
2021-02-12	1,134	1,241	1,071	1,073	71,500	1,073
2021-02-10	1,094	1,094	1,089	1,089	6,400	1,089
2021-02-09	1,090	1,092	1,086	1,092	6,300	1,092
2021-02-08	1,083	1,089	1,083	1,089	9,400	1,089
2021-02-05	1,075	1,082	1,075	1,082	16,800	1,082
2021-02-04	1,070	1,075	1,069	1,074	6,200	1,074
2021-02-03	1,073	1,074	1,067	1,072	8,600	1,072
2021-02-02	1,075	1,078	1,066	1,067	4,200	1,067
2021-02-01	1,060	1,081	1,054	1,066	17,700	1,066
2021-01-29	1,065	1,066	1,055	1,060	6,900	1,060
2021-01-28	1,055	1,067	1,052	1,067	16,500	1,067
2021-01-27	1,055	1,056	1,049	1,052	4,400	1,052
2021-01-26	1,045	1,057	1,045	1,055	12,700	1,055
2021-01-25	1,002	1,055	1,000	1,055	52,700	1,055
2021-01-22	1,065	1,094	1,051	1,067	27,100	1,067
2021-01-21	1,055	1,059	1,054	1,059	6,200	1,059
2021-01-20	1,045	1,053	1,043	1,053	8,700	1,053
2021-01-19	1,045	1,057	1,043	1,049	10,600	1,049
2021-01-18	1,044	1,047	1,041	1,045	10,900	1,045
2021-01-15	1,043	1,043	1,037	1,043	16,900	1,043
2021-01-14	1,037	1,037	1,032	1,036	4,100	1,036
2021-01-13	1,030	1,037	1,030	1,037	7,300	1,037
2021-01-12	1,025	1,030	1,025	1,030	10,200	1,030
2021-01-08	1,029	1,036	1,027	1,030	89,300	1,030
2021-01-07	1,019	1,025	1,019	1,025	6,400	1,025
2021-01-06	1,006	1,020	1,006	1,020	7,500	1,020
2021-01-05	1,013	1,015	1,006	1,006	7,900	1,006
2021-01-04	1,018	1,020	1,013	1,014	16,400	1,014

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 [2021年度]

4929 (株)アジュバンホールディングスの時系列データ [2021年度]