4929 (株)アジュバンホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 964 | 967 | 962 | 965 | 5,300 | 965 |
| 2022-12-29 | 959 | 967 | 952 | 967 | 6,200 | 967 |
| 2022-12-28 | 948 | 959 | 948 | 959 | 9,500 | 959 |
| 2022-12-27 | 950 | 952 | 946 | 949 | 5,500 | 949 |
| 2022-12-26 | 957 | 957 | 940 | 944 | 10,800 | 944 |
| 2022-12-23 | 934 | 939 | 934 | 934 | 4,600 | 934 |
| 2022-12-22 | 938 | 940 | 934 | 934 | 3,900 | 934 |
| 2022-12-21 | 942 | 944 | 934 | 934 | 8,600 | 934 |
| 2022-12-20 | 946 | 948 | 940 | 940 | 8,200 | 940 |
| 2022-12-19 | 946 | 949 | 945 | 946 | 4,600 | 946 |
| 2022-12-16 | 950 | 951 | 946 | 946 | 4,600 | 946 |
| 2022-12-15 | 948 | 950 | 946 | 950 | 2,600 | 950 |
| 2022-12-14 | 945 | 948 | 944 | 948 | 3,500 | 948 |
| 2022-12-13 | 948 | 950 | 945 | 945 | 3,600 | 945 |
| 2022-12-12 | 948 | 949 | 944 | 948 | 5,400 | 948 |
| 2022-12-09 | 960 | 982 | 934 | 943 | 26,700 | 943 |
| 2022-12-08 | 939 | 939 | 936 | 936 | 3,800 | 936 |
| 2022-12-07 | 942 | 943 | 939 | 939 | 2,800 | 939 |
| 2022-12-06 | 939 | 946 | 938 | 938 | 4,100 | 938 |
| 2022-12-05 | 945 | 949 | 939 | 940 | 3,400 | 940 |
| 2022-12-02 | 942 | 943 | 935 | 940 | 5,000 | 940 |
| 2022-12-01 | 955 | 960 | 945 | 945 | 10,400 | 945 |
| 2022-11-30 | 958 | 960 | 954 | 956 | 5,000 | 956 |
| 2022-11-29 | 955 | 959 | 953 | 953 | 5,100 | 953 |
| 2022-11-28 | 955 | 962 | 954 | 957 | 8,000 | 957 |
| 2022-11-25 | 950 | 958 | 950 | 955 | 5,100 | 955 |
| 2022-11-24 | 948 | 949 | 938 | 949 | 9,700 | 949 |
| 2022-11-22 | 930 | 938 | 929 | 938 | 8,500 | 938 |
| 2022-11-21 | 927 | 927 | 923 | 927 | 3,700 | 927 |
| 2022-11-18 | 919 | 922 | 919 | 920 | 4,500 | 920 |
| 2022-11-17 | 917 | 917 | 912 | 916 | 3,600 | 916 |
| 2022-11-16 | 916 | 917 | 912 | 912 | 7,000 | 912 |
| 2022-11-15 | 919 | 919 | 914 | 916 | 4,100 | 916 |
| 2022-11-14 | 917 | 918 | 912 | 915 | 4,600 | 915 |
| 2022-11-11 | 916 | 918 | 913 | 917 | 5,500 | 917 |
| 2022-11-10 | 916 | 918 | 913 | 914 | 5,500 | 914 |
| 2022-11-09 | 916 | 918 | 912 | 916 | 5,500 | 916 |
| 2022-11-08 | 912 | 914 | 906 | 914 | 9,000 | 914 |
| 2022-11-07 | 912 | 912 | 907 | 910 | 3,800 | 910 |
| 2022-11-04 | 910 | 912 | 906 | 911 | 9,100 | 911 |
| 2022-11-02 | 912 | 914 | 910 | 910 | 3,600 | 910 |
| 2022-11-01 | 912 | 912 | 907 | 911 | 4,600 | 911 |
| 2022-10-31 | 908 | 910 | 905 | 908 | 8,900 | 908 |
| 2022-10-28 | 915 | 920 | 905 | 905 | 34,300 | 905 |
| 2022-10-27 | 918 | 918 | 913 | 915 | 6,800 | 915 |
| 2022-10-26 | 914 | 917 | 911 | 917 | 6,700 | 917 |
| 2022-10-25 | 914 | 916 | 908 | 914 | 12,800 | 914 |
| 2022-10-24 | 915 | 933 | 905 | 915 | 29,600 | 915 |
| 2022-10-21 | 933 | 936 | 920 | 920 | 32,300 | 920 |
| 2022-10-20 | 932 | 957 | 923 | 933 | 28,400 | 933 |
| 2022-10-19 | 933 | 936 | 933 | 933 | 4,100 | 933 |
| 2022-10-18 | 941 | 941 | 930 | 933 | 6,900 | 933 |
| 2022-10-17 | 929 | 934 | 926 | 932 | 6,800 | 932 |
| 2022-10-14 | 938 | 938 | 926 | 928 | 7,600 | 928 |
| 2022-10-13 | 940 | 943 | 925 | 925 | 21,900 | 925 |
| 2022-10-12 | 940 | 942 | 935 | 942 | 6,700 | 942 |
| 2022-10-11 | 935 | 940 | 934 | 940 | 8,200 | 940 |
| 2022-10-07 | 930 | 939 | 930 | 933 | 13,700 | 933 |
| 2022-10-06 | 940 | 948 | 930 | 937 | 17,100 | 937 |
| 2022-10-05 | 945 | 949 | 944 | 944 | 5,300 | 944 |
| 2022-10-04 | 942 | 947 | 941 | 947 | 5,100 | 947 |
| 2022-10-03 | 933 | 940 | 931 | 940 | 7,400 | 940 |
| 2022-09-30 | 944 | 951 | 940 | 940 | 7,100 | 940 |
| 2022-09-29 | 944 | 951 | 941 | 951 | 6,600 | 951 |
| 2022-09-28 | 944 | 949 | 935 | 944 | 14,200 | 944 |
| 2022-09-27 | 943 | 948 | 943 | 945 | 4,500 | 945 |
| 2022-09-26 | 950 | 954 | 945 | 945 | 10,400 | 945 |
| 2022-09-22 | 954 | 954 | 950 | 951 | 6,900 | 951 |
| 2022-09-21 | 956 | 960 | 950 | 954 | 9,400 | 954 |
| 2022-09-20 | 958 | 966 | 956 | 956 | 8,900 | 956 |
| 2022-09-16 | 963 | 965 | 959 | 959 | 6,000 | 959 |
| 2022-09-15 | 967 | 967 | 960 | 960 | 7,600 | 960 |
| 2022-09-14 | 959 | 965 | 958 | 960 | 6,100 | 960 |
| 2022-09-13 | 960 | 966 | 960 | 963 | 4,100 | 963 |
| 2022-09-12 | 967 | 967 | 959 | 962 | 5,000 | 962 |
| 2022-09-09 | 962 | 966 | 959 | 959 | 6,300 | 959 |
| 2022-09-08 | 960 | 964 | 958 | 962 | 4,900 | 962 |
| 2022-09-07 | 960 | 965 | 955 | 956 | 10,800 | 956 |
| 2022-09-06 | 961 | 966 | 960 | 960 | 4,400 | 960 |
| 2022-09-05 | 966 | 966 | 961 | 961 | 5,100 | 961 |
| 2022-09-02 | 962 | 963 | 956 | 958 | 9,000 | 958 |
| 2022-09-01 | 966 | 969 | 960 | 960 | 7,200 | 960 |
| 2022-08-31 | 970 | 970 | 966 | 966 | 3,900 | 966 |
| 2022-08-30 | 965 | 970 | 965 | 970 | 3,900 | 970 |
| 2022-08-29 | 968 | 972 | 965 | 966 | 7,800 | 966 |
| 2022-08-26 | 974 | 976 | 970 | 970 | 3,300 | 970 |
| 2022-08-25 | 973 | 976 | 969 | 969 | 4,500 | 969 |
| 2022-08-24 | 970 | 974 | 969 | 969 | 4,100 | 969 |
| 2022-08-23 | 968 | 974 | 968 | 970 | 4,000 | 970 |
| 2022-08-22 | 970 | 975 | 968 | 969 | 3,500 | 969 |
| 2022-08-19 | 968 | 975 | 968 | 974 | 3,100 | 974 |
| 2022-08-18 | 970 | 976 | 968 | 969 | 5,600 | 969 |
| 2022-08-17 | 969 | 977 | 969 | 970 | 6,100 | 970 |
| 2022-08-16 | 972 | 975 | 968 | 970 | 5,000 | 970 |
| 2022-08-15 | 972 | 976 | 972 | 974 | 4,200 | 974 |
| 2022-08-12 | 962 | 977 | 962 | 972 | 11,300 | 972 |
| 2022-08-10 | 960 | 969 | 960 | 965 | 2,900 | 965 |
| 2022-08-09 | 960 | 966 | 957 | 960 | 3,300 | 960 |
| 2022-08-08 | 958 | 966 | 952 | 960 | 9,800 | 960 |
| 2022-08-05 | 961 | 971 | 960 | 966 | 4,900 | 966 |
| 2022-08-04 | 961 | 966 | 961 | 961 | 3,900 | 961 |
| 2022-08-03 | 970 | 970 | 958 | 961 | 5,300 | 961 |
| 2022-08-02 | 974 | 974 | 965 | 965 | 6,100 | 965 |
| 2022-08-01 | 977 | 980 | 971 | 977 | 5,100 | 977 |
| 2022-07-29 | 978 | 979 | 968 | 971 | 4,600 | 971 |
| 2022-07-28 | 973 | 979 | 970 | 970 | 8,400 | 970 |
| 2022-07-27 | 980 | 980 | 974 | 975 | 3,200 | 975 |
| 2022-07-26 | 979 | 979 | 973 | 979 | 5,300 | 979 |
| 2022-07-25 | 958 | 983 | 956 | 979 | 35,900 | 979 |
| 2022-07-22 | 973 | 978 | 940 | 940 | 42,800 | 940 |
| 2022-07-21 | 972 | 978 | 972 | 974 | 5,100 | 974 |
| 2022-07-20 | 976 | 985 | 973 | 973 | 10,200 | 973 |
| 2022-07-19 | 977 | 980 | 975 | 975 | 5,700 | 975 |
| 2022-07-15 | 981 | 989 | 977 | 977 | 8,200 | 977 |
| 2022-07-14 | 980 | 991 | 980 | 986 | 5,200 | 986 |
| 2022-07-13 | 980 | 990 | 980 | 980 | 3,300 | 980 |
| 2022-07-12 | 995 | 995 | 979 | 980 | 9,400 | 980 |
| 2022-07-11 | 992 | 1,002 | 986 | 996 | 9,800 | 996 |
| 2022-07-08 | 988 | 995 | 984 | 984 | 12,200 | 984 |
| 2022-07-07 | 982 | 996 | 982 | 988 | 3,000 | 988 |
| 2022-07-06 | 990 | 998 | 978 | 985 | 7,300 | 985 |
| 2022-07-05 | 990 | 1,000 | 990 | 990 | 4,200 | 990 |
| 2022-07-04 | 999 | 999 | 986 | 996 | 6,800 | 996 |
| 2022-07-01 | 998 | 1,002 | 983 | 983 | 11,000 | 983 |
| 2022-06-30 | 1,030 | 1,030 | 999 | 1,005 | 15,100 | 1,005 |
| 2022-06-29 | 1,009 | 1,019 | 1,000 | 1,019 | 15,700 | 1,019 |
| 2022-06-28 | 995 | 1,009 | 995 | 1,009 | 8,100 | 1,009 |
| 2022-06-27 | 995 | 996 | 985 | 991 | 3,600 | 991 |
| 2022-06-24 | 976 | 996 | 971 | 990 | 7,700 | 990 |
| 2022-06-23 | 958 | 978 | 958 | 973 | 5,600 | 973 |
| 2022-06-22 | 971 | 971 | 958 | 958 | 3,300 | 958 |
| 2022-06-21 | 958 | 974 | 957 | 971 | 6,600 | 971 |
| 2022-06-20 | 957 | 957 | 943 | 949 | 13,500 | 949 |
| 2022-06-17 | 954 | 969 | 952 | 957 | 7,800 | 957 |
| 2022-06-16 | 963 | 971 | 955 | 955 | 8,500 | 955 |
| 2022-06-15 | 971 | 971 | 953 | 954 | 14,800 | 954 |
| 2022-06-14 | 971 | 977 | 970 | 971 | 8,100 | 971 |
| 2022-06-13 | 974 | 984 | 974 | 977 | 8,800 | 977 |
| 2022-06-10 | 995 | 1,000 | 989 | 989 | 11,600 | 989 |
| 2022-06-09 | 1,005 | 1,006 | 998 | 998 | 8,200 | 998 |
| 2022-06-08 | 1,000 | 1,006 | 998 | 1,005 | 6,800 | 1,005 |
| 2022-06-07 | 998 | 1,005 | 998 | 998 | 3,800 | 998 |
| 2022-06-06 | 1,000 | 1,008 | 995 | 998 | 11,300 | 998 |
| 2022-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 8,700 | 1,000 |
| 2022-06-02 | 1,040 | 1,040 | 1,020 | 1,021 | 6,700 | 1,021 |
| 2022-06-01 | 1,027 | 1,043 | 1,027 | 1,040 | 9,500 | 1,040 |
| 2022-05-31 | 1,035 | 1,035 | 1,009 | 1,022 | 8,600 | 1,022 |
| 2022-05-30 | 1,007 | 1,028 | 1,005 | 1,028 | 15,300 | 1,028 |
| 2022-05-27 | 1,003 | 1,010 | 1,002 | 1,007 | 3,900 | 1,007 |
| 2022-05-26 | 993 | 1,005 | 989 | 1,000 | 10,000 | 1,000 |
| 2022-05-25 | 982 | 989 | 977 | 988 | 3,600 | 988 |
| 2022-05-24 | 983 | 990 | 983 | 984 | 3,300 | 984 |
| 2022-05-23 | 973 | 992 | 973 | 992 | 7,000 | 992 |
| 2022-05-20 | 959 | 978 | 959 | 977 | 9,500 | 977 |
| 2022-05-19 | 955 | 970 | 955 | 960 | 3,800 | 960 |
| 2022-05-18 | 968 | 968 | 958 | 966 | 5,900 | 966 |
| 2022-05-17 | 962 | 970 | 950 | 960 | 8,400 | 960 |
| 2022-05-16 | 967 | 967 | 957 | 962 | 7,600 | 962 |
| 2022-05-13 | 942 | 961 | 942 | 957 | 19,400 | 957 |
| 2022-05-12 | 965 | 965 | 939 | 939 | 32,800 | 939 |
| 2022-05-11 | 981 | 990 | 969 | 970 | 12,100 | 970 |
| 2022-05-10 | 974 | 983 | 962 | 980 | 20,500 | 980 |
| 2022-05-09 | 997 | 997 | 970 | 976 | 25,400 | 976 |
| 2022-05-06 | 1,011 | 1,011 | 995 | 1,005 | 10,800 | 1,005 |
| 2022-05-02 | 1,004 | 1,020 | 1,004 | 1,007 | 9,700 | 1,007 |
| 2022-04-28 | 1,010 | 1,010 | 996 | 1,009 | 10,800 | 1,009 |
| 2022-04-27 | 969 | 1,010 | 966 | 1,010 | 29,600 | 1,010 |
| 2022-04-26 | 997 | 1,004 | 975 | 979 | 37,400 | 979 |
| 2022-04-25 | 1,007 | 1,036 | 962 | 996 | 68,600 | 996 |
| 2022-04-22 | 1,058 | 1,070 | 1,050 | 1,050 | 26,900 | 1,050 |
| 2022-04-21 | 1,048 | 1,066 | 1,048 | 1,063 | 9,100 | 1,063 |
| 2022-04-20 | 1,070 | 1,072 | 1,048 | 1,048 | 16,100 | 1,048 |
| 2022-04-19 | 1,062 | 1,076 | 1,053 | 1,058 | 15,800 | 1,058 |
| 2022-04-18 | 1,077 | 1,080 | 1,058 | 1,062 | 7,500 | 1,062 |
| 2022-04-15 | 1,055 | 1,079 | 1,045 | 1,073 | 23,700 | 1,073 |
| 2022-04-14 | 1,056 | 1,058 | 1,046 | 1,055 | 4,700 | 1,055 |
| 2022-04-13 | 1,047 | 1,061 | 1,041 | 1,056 | 10,800 | 1,056 |
| 2022-04-12 | 1,048 | 1,054 | 1,036 | 1,054 | 13,400 | 1,054 |
| 2022-04-11 | 1,063 | 1,068 | 1,040 | 1,053 | 10,600 | 1,053 |
| 2022-04-08 | 1,047 | 1,061 | 1,042 | 1,061 | 11,400 | 1,061 |
| 2022-04-07 | 1,066 | 1,066 | 1,040 | 1,042 | 23,300 | 1,042 |
| 2022-04-06 | 1,084 | 1,085 | 1,067 | 1,083 | 18,300 | 1,083 |
| 2022-04-05 | 1,092 | 1,100 | 1,085 | 1,085 | 15,500 | 1,085 |
| 2022-04-04 | 1,103 | 1,114 | 1,102 | 1,108 | 7,300 | 1,108 |
| 2022-04-01 | 1,100 | 1,102 | 1,096 | 1,099 | 6,400 | 1,099 |
| 2022-03-31 | 1,097 | 1,106 | 1,097 | 1,102 | 12,000 | 1,102 |
| 2022-03-30 | 1,116 | 1,116 | 1,085 | 1,100 | 18,900 | 1,100 |
| 2022-03-29 | 1,122 | 1,123 | 1,111 | 1,116 | 27,900 | 1,116 |
| 2022-03-28 | 1,110 | 1,128 | 1,100 | 1,120 | 39,000 | 1,120 |
| 2022-03-25 | 1,097 | 1,113 | 1,085 | 1,109 | 31,300 | 1,109 |
| 2022-03-24 | 1,082 | 1,095 | 1,082 | 1,091 | 16,700 | 1,091 |
| 2022-03-23 | 1,090 | 1,093 | 1,082 | 1,087 | 16,500 | 1,087 |
| 2022-03-22 | 1,094 | 1,094 | 1,075 | 1,088 | 35,400 | 1,088 |
| 2022-03-18 | 1,092 | 1,096 | 1,084 | 1,086 | 31,300 | 1,086 |
| 2022-03-17 | 1,090 | 1,099 | 1,083 | 1,096 | 212,100 | 1,096 |
| 2022-03-16 | 1,082 | 1,112 | 1,080 | 1,106 | 245,700 | 1,106 |
| 2022-03-15 | 1,100 | 1,122 | 1,095 | 1,095 | 88,600 | 1,095 |
| 2022-03-14 | 1,140 | 1,140 | 1,113 | 1,116 | 41,700 | 1,116 |
| 2022-03-11 | 1,130 | 1,140 | 1,121 | 1,140 | 24,100 | 1,140 |
| 2022-03-10 | 1,134 | 1,153 | 1,130 | 1,139 | 28,700 | 1,139 |
| 2022-03-09 | 1,120 | 1,134 | 1,116 | 1,125 | 18,500 | 1,125 |
| 2022-03-08 | 1,111 | 1,131 | 1,107 | 1,119 | 18,300 | 1,119 |
| 2022-03-07 | 1,124 | 1,126 | 1,113 | 1,124 | 18,000 | 1,124 |
| 2022-03-04 | 1,140 | 1,140 | 1,125 | 1,126 | 12,900 | 1,126 |
| 2022-03-03 | 1,154 | 1,158 | 1,140 | 1,140 | 12,900 | 1,140 |
| 2022-03-02 | 1,147 | 1,154 | 1,142 | 1,143 | 18,600 | 1,143 |
| 2022-03-01 | 1,152 | 1,161 | 1,151 | 1,157 | 15,000 | 1,157 |
| 2022-02-28 | 1,143 | 1,159 | 1,142 | 1,152 | 23,000 | 1,152 |
| 2022-02-25 | 1,100 | 1,147 | 1,100 | 1,146 | 86,800 | 1,146 |
| 2022-02-24 | 1,091 | 1,111 | 1,091 | 1,111 | 59,800 | 1,111 |
| 2022-02-22 | 1,115 | 1,136 | 1,090 | 1,100 | 33,400 | 1,100 |
| 2022-02-21 | 1,124 | 1,151 | 1,124 | 1,145 | 13,600 | 1,145 |
| 2022-02-18 | 1,121 | 1,140 | 1,111 | 1,139 | 20,300 | 1,139 |
| 2022-02-17 | 1,155 | 1,155 | 1,126 | 1,126 | 9,200 | 1,126 |
| 2022-02-16 | 1,149 | 1,154 | 1,146 | 1,152 | 8,600 | 1,152 |
| 2022-02-15 | 1,140 | 1,161 | 1,130 | 1,147 | 17,700 | 1,147 |
| 2022-02-14 | 1,110 | 1,139 | 1,107 | 1,136 | 18,600 | 1,136 |
| 2022-02-10 | 1,109 | 1,122 | 1,106 | 1,122 | 9,600 | 1,122 |
| 2022-02-09 | 1,110 | 1,111 | 1,100 | 1,107 | 4,700 | 1,107 |
| 2022-02-08 | 1,110 | 1,118 | 1,101 | 1,110 | 9,300 | 1,110 |
| 2022-02-07 | 1,103 | 1,110 | 1,093 | 1,099 | 7,800 | 1,099 |
| 2022-02-04 | 1,088 | 1,103 | 1,083 | 1,103 | 5,400 | 1,103 |
| 2022-02-03 | 1,086 | 1,093 | 1,078 | 1,088 | 8,900 | 1,088 |
| 2022-02-02 | 1,075 | 1,090 | 1,069 | 1,088 | 15,900 | 1,088 |
| 2022-02-01 | 1,083 | 1,083 | 1,055 | 1,067 | 14,200 | 1,067 |
| 2022-01-31 | 1,058 | 1,075 | 1,050 | 1,073 | 17,800 | 1,073 |
| 2022-01-28 | 1,033 | 1,054 | 1,028 | 1,052 | 14,800 | 1,052 |
| 2022-01-27 | 1,061 | 1,061 | 1,016 | 1,016 | 36,400 | 1,016 |
| 2022-01-26 | 1,059 | 1,060 | 1,051 | 1,054 | 9,200 | 1,054 |
| 2022-01-25 | 1,071 | 1,072 | 1,051 | 1,056 | 29,900 | 1,056 |
| 2022-01-24 | 1,082 | 1,085 | 1,051 | 1,065 | 64,300 | 1,065 |
| 2022-01-21 | 1,125 | 1,139 | 1,096 | 1,125 | 59,300 | 1,125 |
| 2022-01-20 | 1,118 | 1,137 | 1,110 | 1,125 | 23,000 | 1,125 |
| 2022-01-19 | 1,122 | 1,137 | 1,106 | 1,118 | 27,200 | 1,118 |
| 2022-01-18 | 1,151 | 1,158 | 1,131 | 1,139 | 12,500 | 1,139 |
| 2022-01-17 | 1,125 | 1,148 | 1,125 | 1,148 | 10,700 | 1,148 |
| 2022-01-14 | 1,115 | 1,118 | 1,109 | 1,111 | 19,800 | 1,111 |
| 2022-01-13 | 1,137 | 1,137 | 1,118 | 1,121 | 6,500 | 1,121 |
| 2022-01-12 | 1,125 | 1,139 | 1,125 | 1,130 | 7,600 | 1,130 |
| 2022-01-11 | 1,123 | 1,129 | 1,116 | 1,129 | 11,500 | 1,129 |
| 2022-01-07 | 1,142 | 1,145 | 1,124 | 1,139 | 22,700 | 1,139 |
| 2022-01-06 | 1,133 | 1,138 | 1,122 | 1,138 | 12,000 | 1,138 |
| 2022-01-05 | 1,169 | 1,169 | 1,137 | 1,141 | 10,300 | 1,141 |
| 2022-01-04 | 1,175 | 1,179 | 1,163 | 1,169 | 18,400 | 1,169 |
分割・併合履歴 ： [2013-08-16]1株→2株
