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 |
---|---|---|---|---|---|
2014/12/30 | 965 | 968 | 955 | 968 | 9,500 |
2014/12/29 | 951 | 960 | 950 | 950 | 8,300 |
2014/12/26 | 948 | 950 | 943 | 949 | 7,500 |
2014/12/25 | 940 | 946 | 931 | 938 | 10,000 |
2014/12/24 | 930 | 935 | 927 | 929 | 8,900 |
2014/12/22 | 921 | 933 | 920 | 925 | 8,700 |
2014/12/19 | 919 | 924 | 916 | 922 | 8,900 |
2014/12/18 | 912 | 916 | 912 | 913 | 4,300 |
2014/12/17 | 911 | 916 | 911 | 911 | 5,900 |
2014/12/16 | 910 | 919 | 910 | 911 | 7,900 |
2014/12/15 | 911 | 924 | 911 | 916 | 6,000 |
2014/12/12 | 910 | 927 | 910 | 911 | 14,500 |
2014/12/11 | 925 | 928 | 911 | 913 | 14,200 |
2014/12/10 | 926 | 938 | 922 | 924 | 15,400 |
2014/12/09 | 918 | 929 | 918 | 924 | 11,100 |
2014/12/08 | 920 | 921 | 913 | 918 | 11,400 |
2014/12/05 | 909 | 915 | 909 | 911 | 8,500 |
2014/12/04 | 915 | 915 | 905 | 909 | 10,400 |
2014/12/03 | 914 | 914 | 909 | 910 | 12,200 |
2014/12/02 | 907 | 910 | 907 | 909 | 10,800 |
2014/12/01 | 910 | 915 | 906 | 906 | 11,900 |
2014/11/28 | 904 | 912 | 904 | 909 | 7,000 |
2014/11/27 | 907 | 910 | 902 | 904 | 14,700 |
2014/11/26 | 914 | 918 | 905 | 905 | 11,900 |
2014/11/25 | 918 | 921 | 912 | 913 | 10,900 |
2014/11/21 | 920 | 933 | 915 | 915 | 8,000 |
2014/11/20 | 933 | 938 | 915 | 917 | 12,300 |
2014/11/19 | 940 | 940 | 933 | 933 | 4,300 |
2014/11/18 | 934 | 941 | 934 | 940 | 4,800 |
2014/11/17 | 940 | 940 | 931 | 939 | 7,000 |
2014/11/14 | 942 | 942 | 935 | 937 | 5,300 |
2014/11/13 | 930 | 942 | 925 | 940 | 8,500 |
2014/11/12 | 937 | 943 | 930 | 930 | 7,200 |
2014/11/11 | 942 | 944 | 930 | 938 | 6,700 |
2014/11/10 | 927 | 935 | 927 | 935 | 6,200 |
2014/11/07 | 921 | 930 | 921 | 927 | 7,700 |
2014/11/06 | 940 | 940 | 920 | 920 | 9,600 |
2014/11/05 | 918 | 930 | 915 | 929 | 11,800 |
2014/11/04 | 915 | 922 | 900 | 915 | 23,300 |
2014/10/31 | 915 | 921 | 911 | 915 | 19,200 |
2014/10/30 | 914 | 915 | 907 | 915 | 22,600 |
2014/10/29 | 915 | 915 | 905 | 907 | 15,700 |
2014/10/28 | 886 | 899 | 886 | 898 | 31,900 |
2014/10/27 | 876 | 888 | 873 | 881 | 97,200 |
2014/10/24 | 1,000 | 1,000 | 979 | 981 | 11,500 |
2014/10/23 | 1,000 | 1,003 | 994 | 996 | 7,600 |
2014/10/22 | 1,000 | 1,001 | 986 | 997 | 5,700 |
2014/10/21 | 998 | 999 | 976 | 990 | 7,600 |
2014/10/20 | 983 | 994 | 973 | 987 | 6,300 |
2014/10/17 | 962 | 980 | 954 | 954 | 19,200 |
2014/10/16 | 965 | 984 | 965 | 980 | 7,600 |
2014/10/15 | 979 | 989 | 979 | 987 | 5,700 |
2014/10/14 | 971 | 992 | 960 | 985 | 12,700 |
2014/10/10 | 980 | 1,000 | 976 | 996 | 14,100 |
2014/10/09 | 1,027 | 1,028 | 1,016 | 1,016 | 6,600 |
2014/10/08 | 1,011 | 1,034 | 1,010 | 1,030 | 19,600 |
2014/10/07 | 1,019 | 1,031 | 1,016 | 1,023 | 17,600 |
2014/10/06 | 999 | 1,017 | 998 | 1,015 | 25,800 |
2014/10/03 | 989 | 1,000 | 980 | 995 | 20,200 |
2014/10/02 | 996 | 1,002 | 990 | 994 | 16,700 |
2014/10/01 | 985 | 1,011 | 985 | 1,009 | 34,500 |
2014/09/30 | 987 | 991 | 975 | 990 | 16,000 |
2014/09/29 | 982 | 985 | 980 | 981 | 11,100 |
2014/09/26 | 951 | 980 | 951 | 979 | 9,600 |
2014/09/25 | 978 | 981 | 961 | 977 | 8,900 |
2014/09/24 | 982 | 982 | 975 | 977 | 12,100 |
2014/09/22 | 982 | 984 | 978 | 984 | 7,900 |
2014/09/19 | 979 | 980 | 975 | 978 | 11,200 |
2014/09/18 | 968 | 975 | 966 | 972 | 9,300 |
2014/09/17 | 955 | 978 | 955 | 962 | 16,300 |
2014/09/16 | 948 | 954 | 941 | 951 | 16,700 |
2014/09/12 | 929 | 939 | 927 | 932 | 12,600 |
2014/09/11 | 932 | 933 | 921 | 929 | 13,800 |
2014/09/10 | 915 | 928 | 915 | 928 | 14,900 |
2014/09/09 | 917 | 918 | 911 | 914 | 6,800 |
2014/09/08 | 909 | 916 | 909 | 913 | 10,500 |
2014/09/05 | 910 | 911 | 908 | 908 | 8,000 |
2014/09/04 | 909 | 910 | 908 | 909 | 6,400 |
2014/09/03 | 907 | 909 | 906 | 909 | 6,300 |
2014/09/02 | 904 | 909 | 901 | 907 | 15,800 |
2014/09/01 | 904 | 906 | 903 | 904 | 7,900 |
2014/08/29 | 906 | 906 | 901 | 903 | 6,100 |
2014/08/28 | 901 | 904 | 901 | 904 | 4,600 |
2014/08/27 | 901 | 903 | 897 | 903 | 10,300 |
2014/08/26 | 905 | 905 | 899 | 901 | 12,900 |
2014/08/25 | 901 | 903 | 900 | 903 | 7,800 |
2014/08/22 | 903 | 903 | 899 | 901 | 4,500 |
2014/08/21 | 898 | 902 | 898 | 901 | 6,400 |
2014/08/20 | 905 | 905 | 894 | 898 | 22,800 |
2014/08/19 | 908 | 910 | 904 | 906 | 17,500 |
2014/08/18 | 909 | 909 | 906 | 908 | 11,400 |
2014/08/15 | 913 | 915 | 908 | 908 | 12,900 |
2014/08/14 | 912 | 915 | 908 | 912 | 9,500 |
2014/08/13 | 910 | 910 | 907 | 910 | 8,000 |
2014/08/12 | 912 | 913 | 907 | 907 | 8,500 |
2014/08/11 | 911 | 914 | 906 | 911 | 14,000 |
2014/08/08 | 918 | 918 | 901 | 902 | 14,400 |
2014/08/07 | 907 | 911 | 905 | 911 | 12,600 |
2014/08/06 | 917 | 917 | 904 | 906 | 16,700 |
2014/08/05 | 920 | 925 | 919 | 921 | 7,200 |
2014/08/04 | 927 | 928 | 919 | 919 | 14,500 |
2014/08/01 | 931 | 934 | 929 | 930 | 9,600 |
2014/07/31 | 951 | 951 | 936 | 936 | 12,200 |
2014/07/30 | 939 | 942 | 933 | 942 | 11,700 |
2014/07/29 | 922 | 949 | 918 | 946 | 50,600 |
2014/07/28 | 954 | 954 | 919 | 924 | 94,700 |
2014/07/25 | 991 | 995 | 984 | 991 | 14,100 |
2014/07/24 | 975 | 1,001 | 973 | 991 | 20,500 |
2014/07/23 | 968 | 984 | 966 | 974 | 10,700 |
2014/07/22 | 966 | 988 | 966 | 976 | 12,500 |
2014/07/18 | 970 | 975 | 960 | 968 | 15,700 |
2014/07/17 | 980 | 994 | 976 | 978 | 10,900 |
2014/07/16 | 980 | 1,010 | 978 | 980 | 10,100 |
2014/07/15 | 999 | 999 | 973 | 982 | 19,800 |
2014/07/14 | 965 | 998 | 965 | 984 | 25,600 |
2014/07/11 | 978 | 978 | 961 | 968 | 34,800 |
2014/07/10 | 1,000 | 1,004 | 987 | 990 | 11,300 |
2014/07/09 | 998 | 1,008 | 986 | 998 | 22,100 |
2014/07/08 | 1,012 | 1,021 | 980 | 1,015 | 29,600 |
2014/07/07 | 1,050 | 1,054 | 1,001 | 1,027 | 32,000 |
2014/07/04 | 1,035 | 1,048 | 1,026 | 1,047 | 44,500 |
2014/07/03 | 1,025 | 1,030 | 1,009 | 1,023 | 41,100 |
2014/07/02 | 989 | 1,048 | 989 | 1,000 | 99,100 |
2014/07/01 | 980 | 981 | 970 | 974 | 17,900 |
2014/06/30 | 983 | 983 | 972 | 975 | 26,800 |
2014/06/27 | 975 | 975 | 962 | 969 | 23,100 |
2014/06/26 | 979 | 985 | 964 | 965 | 72,200 |
2014/06/25 | 958 | 970 | 952 | 965 | 49,100 |
2014/06/24 | 948 | 957 | 940 | 955 | 29,400 |
2014/06/23 | 939 | 946 | 935 | 946 | 23,800 |
2014/06/20 | 920 | 925 | 917 | 917 | 11,800 |
2014/06/19 | 915 | 917 | 911 | 915 | 9,300 |
2014/06/18 | 929 | 929 | 908 | 913 | 22,700 |
2014/06/17 | 914 | 925 | 910 | 925 | 47,000 |
2014/06/16 | 900 | 902 | 895 | 900 | 28,500 |
2014/06/13 | 881 | 887 | 875 | 885 | 17,100 |
2014/06/12 | 873 | 877 | 872 | 874 | 4,500 |
2014/06/11 | 872 | 878 | 868 | 873 | 9,500 |
2014/06/10 | 880 | 880 | 866 | 873 | 11,500 |
2014/06/09 | 865 | 879 | 865 | 877 | 14,700 |
2014/06/06 | 861 | 866 | 860 | 866 | 8,600 |
2014/06/05 | 864 | 868 | 857 | 860 | 12,300 |
2014/06/04 | 868 | 869 | 860 | 863 | 7,800 |
2014/06/03 | 863 | 870 | 862 | 865 | 10,500 |
2014/06/02 | 879 | 879 | 859 | 866 | 19,300 |
2014/05/30 | 870 | 877 | 864 | 871 | 9,400 |
2014/05/29 | 861 | 871 | 860 | 870 | 10,900 |
2014/05/28 | 858 | 863 | 858 | 860 | 7,600 |
2014/05/27 | 866 | 866 | 858 | 858 | 7,700 |
2014/05/26 | 857 | 864 | 856 | 862 | 7,200 |
2014/05/23 | 858 | 858 | 850 | 855 | 13,200 |
2014/05/22 | 862 | 862 | 852 | 857 | 11,500 |
2014/05/21 | 870 | 871 | 860 | 866 | 13,700 |
2014/05/20 | 870 | 878 | 867 | 873 | 5,200 |
2014/05/19 | 883 | 885 | 871 | 875 | 6,600 |
2014/05/16 | 895 | 895 | 875 | 878 | 13,100 |
2014/05/15 | 897 | 897 | 893 | 895 | 10,200 |
2014/05/14 | 904 | 904 | 896 | 900 | 7,600 |
2014/05/13 | 916 | 916 | 902 | 909 | 4,700 |
2014/05/12 | 917 | 917 | 900 | 902 | 7,800 |
2014/05/09 | 918 | 929 | 913 | 915 | 13,200 |
2014/05/08 | 919 | 928 | 915 | 926 | 11,000 |
2014/05/07 | 913 | 915 | 907 | 909 | 8,600 |
2014/05/02 | 908 | 920 | 905 | 913 | 9,400 |
2014/05/01 | 907 | 907 | 902 | 907 | 14,900 |
2014/04/30 | 910 | 910 | 895 | 902 | 13,600 |
2014/04/28 | 896 | 907 | 890 | 903 | 19,000 |
2014/04/25 | 900 | 901 | 885 | 899 | 24,000 |
2014/04/24 | 891 | 897 | 886 | 891 | 11,900 |
2014/04/23 | 904 | 905 | 895 | 898 | 11,900 |
2014/04/22 | 914 | 914 | 901 | 904 | 5,400 |
2014/04/21 | 913 | 920 | 909 | 909 | 3,900 |
2014/04/18 | 911 | 914 | 908 | 913 | 3,800 |
2014/04/17 | 910 | 915 | 907 | 911 | 8,000 |
2014/04/16 | 905 | 907 | 901 | 906 | 4,000 |
2014/04/15 | 900 | 906 | 890 | 901 | 16,800 |
2014/04/14 | 880 | 894 | 878 | 885 | 5,300 |
2014/04/11 | 900 | 903 | 860 | 888 | 15,400 |
2014/04/10 | 903 | 908 | 903 | 905 | 10,600 |
2014/04/09 | 913 | 915 | 901 | 902 | 11,200 |
2014/04/08 | 908 | 919 | 908 | 909 | 12,900 |
2014/04/07 | 926 | 926 | 900 | 918 | 16,300 |
2014/04/04 | 930 | 934 | 926 | 926 | 4,200 |
2014/04/03 | 938 | 938 | 927 | 936 | 6,800 |
2014/04/02 | 939 | 939 | 928 | 938 | 12,400 |
2014/04/01 | 930 | 940 | 915 | 932 | 10,400 |
2014/03/31 | 943 | 943 | 921 | 937 | 11,400 |
2014/03/28 | 925 | 939 | 920 | 939 | 14,500 |
2014/03/27 | 911 | 925 | 911 | 925 | 11,300 |
2014/03/26 | 920 | 930 | 920 | 929 | 24,500 |
2014/03/25 | 940 | 940 | 925 | 925 | 12,400 |
2014/03/24 | 910 | 939 | 901 | 939 | 31,000 |
2014/03/20 | 928 | 930 | 906 | 917 | 18,900 |
2014/03/19 | 902 | 937 | 902 | 928 | 33,100 |
2014/03/18 | 910 | 931 | 899 | 917 | 73,900 |
2014/03/17 | 960 | 960 | 925 | 928 | 117,100 |
2014/03/14 | 980 | 983 | 971 | 971 | 34,400 |
2014/03/13 | 988 | 998 | 986 | 989 | 22,300 |
2014/03/12 | 980 | 995 | 976 | 987 | 20,900 |
2014/03/11 | 983 | 990 | 980 | 983 | 21,500 |
2014/03/10 | 982 | 986 | 981 | 982 | 15,700 |
2014/03/07 | 980 | 983 | 979 | 982 | 12,000 |
2014/03/06 | 980 | 983 | 978 | 979 | 10,400 |
2014/03/05 | 983 | 985 | 978 | 979 | 12,700 |
2014/03/04 | 982 | 983 | 976 | 981 | 10,800 |
2014/03/03 | 990 | 990 | 968 | 983 | 17,100 |
2014/02/28 | 998 | 998 | 977 | 980 | 18,000 |
2014/02/27 | 983 | 986 | 981 | 983 | 17,800 |
2014/02/26 | 979 | 987 | 976 | 983 | 16,900 |
2014/02/25 | 975 | 982 | 971 | 979 | 14,700 |
2014/02/24 | 963 | 975 | 961 | 974 | 15,000 |
2014/02/21 | 964 | 965 | 958 | 960 | 11,700 |
2014/02/20 | 963 | 963 | 952 | 959 | 10,200 |
2014/02/19 | 958 | 965 | 952 | 963 | 17,000 |
2014/02/18 | 950 | 959 | 948 | 958 | 11,600 |
2014/02/17 | 941 | 970 | 940 | 948 | 16,300 |
2014/02/14 | 979 | 979 | 920 | 945 | 32,500 |
2014/02/13 | 967 | 980 | 963 | 980 | 20,200 |
2014/02/12 | 962 | 975 | 953 | 959 | 19,000 |
2014/02/10 | 960 | 967 | 952 | 958 | 29,200 |
2014/02/07 | 960 | 962 | 945 | 951 | 27,100 |
2014/02/06 | 911 | 961 | 911 | 946 | 34,900 |
2014/02/05 | 919 | 931 | 912 | 913 | 20,800 |
2014/02/04 | 916 | 938 | 897 | 914 | 76,000 |
2014/02/03 | 969 | 995 | 955 | 973 | 54,700 |
2014/01/31 | 960 | 1,019 | 960 | 985 | 146,300 |
2014/01/30 | 902 | 969 | 902 | 955 | 116,800 |
2014/01/29 | 921 | 928 | 910 | 911 | 49,800 |
2014/01/28 | 930 | 947 | 905 | 912 | 64,700 |
2014/01/27 | 921 | 955 | 896 | 915 | 150,200 |
2014/01/24 | 900 | 909 | 892 | 909 | 23,400 |
2014/01/23 | 909 | 912 | 903 | 910 | 34,200 |
2014/01/22 | 897 | 919 | 897 | 902 | 28,500 |
2014/01/21 | 897 | 920 | 886 | 900 | 34,300 |
2014/01/20 | 876 | 888 | 868 | 886 | 29,300 |
2014/01/17 | 864 | 873 | 861 | 871 | 11,300 |
2014/01/16 | 873 | 873 | 858 | 866 | 12,900 |
2014/01/15 | 870 | 870 | 858 | 865 | 7,300 |
2014/01/14 | 860 | 865 | 850 | 865 | 25,400 |
2014/01/10 | 871 | 875 | 863 | 867 | 11,900 |
2014/01/09 | 879 | 879 | 870 | 872 | 15,100 |
2014/01/08 | 880 | 880 | 874 | 874 | 12,200 |
2014/01/07 | 880 | 880 | 873 | 875 | 14,600 |
2014/01/06 | 880 | 880 | 873 | 879 | 17,000 |