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