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 |
---|---|---|---|---|---|
2016/12/30 | 915 | 924 | 914 | 921 | 10,200 |
2016/12/29 | 919 | 924 | 919 | 924 | 9,000 |
2016/12/28 | 921 | 925 | 917 | 922 | 10,300 |
2016/12/27 | 925 | 925 | 914 | 921 | 14,400 |
2016/12/26 | 918 | 923 | 915 | 921 | 9,000 |
2016/12/22 | 917 | 922 | 917 | 922 | 3,900 |
2016/12/21 | 923 | 926 | 915 | 917 | 11,300 |
2016/12/20 | 923 | 925 | 922 | 923 | 3,600 |
2016/12/19 | 925 | 925 | 921 | 921 | 8,600 |
2016/12/16 | 925 | 925 | 919 | 923 | 9,500 |
2016/12/15 | 923 | 926 | 923 | 925 | 3,200 |
2016/12/14 | 927 | 927 | 918 | 923 | 6,600 |
2016/12/13 | 918 | 924 | 917 | 923 | 12,000 |
2016/12/12 | 917 | 919 | 914 | 918 | 7,800 |
2016/12/09 | 911 | 915 | 911 | 915 | 7,100 |
2016/12/08 | 915 | 915 | 912 | 912 | 6,100 |
2016/12/07 | 914 | 915 | 908 | 914 | 9,800 |
2016/12/06 | 909 | 913 | 908 | 912 | 6,600 |
2016/12/05 | 900 | 909 | 900 | 906 | 6,800 |
2016/12/02 | 909 | 909 | 900 | 906 | 7,200 |
2016/12/01 | 912 | 914 | 902 | 908 | 6,900 |
2016/11/30 | 900 | 912 | 893 | 910 | 17,700 |
2016/11/29 | 884 | 890 | 883 | 890 | 9,000 |
2016/11/28 | 884 | 886 | 877 | 881 | 17,800 |
2016/11/25 | 879 | 881 | 873 | 874 | 12,000 |
2016/11/24 | 878 | 880 | 873 | 875 | 11,700 |
2016/11/22 | 874 | 877 | 868 | 869 | 10,000 |
2016/11/21 | 867 | 875 | 865 | 866 | 13,800 |
2016/11/18 | 871 | 871 | 863 | 863 | 15,300 |
2016/11/17 | 870 | 871 | 864 | 871 | 12,300 |
2016/11/16 | 863 | 869 | 863 | 869 | 5,800 |
2016/11/15 | 863 | 867 | 862 | 862 | 4,700 |
2016/11/14 | 869 | 870 | 862 | 866 | 13,400 |
2016/11/11 | 867 | 870 | 857 | 859 | 10,300 |
2016/11/10 | 866 | 872 | 857 | 857 | 15,000 |
2016/11/09 | 865 | 867 | 851 | 854 | 20,500 |
2016/11/08 | 863 | 865 | 862 | 863 | 7,500 |
2016/11/07 | 862 | 865 | 862 | 862 | 7,700 |
2016/11/04 | 862 | 866 | 860 | 865 | 10,400 |
2016/11/02 | 872 | 872 | 863 | 863 | 14,000 |
2016/11/01 | 876 | 876 | 869 | 872 | 6,600 |
2016/10/31 | 866 | 875 | 866 | 874 | 11,700 |
2016/10/28 | 868 | 873 | 866 | 869 | 19,200 |
2016/10/27 | 875 | 875 | 866 | 868 | 9,900 |
2016/10/26 | 869 | 873 | 864 | 872 | 11,100 |
2016/10/25 | 867 | 872 | 867 | 868 | 6,700 |
2016/10/24 | 862 | 873 | 862 | 868 | 14,900 |
2016/10/21 | 875 | 879 | 865 | 869 | 13,200 |
2016/10/20 | 865 | 870 | 865 | 867 | 13,600 |
2016/10/19 | 866 | 866 | 862 | 864 | 10,300 |
2016/10/18 | 861 | 868 | 861 | 864 | 4,700 |
2016/10/17 | 865 | 868 | 860 | 862 | 7,900 |
2016/10/14 | 860 | 862 | 860 | 860 | 4,300 |
2016/10/13 | 860 | 863 | 860 | 860 | 5,700 |
2016/10/12 | 859 | 860 | 858 | 859 | 4,200 |
2016/10/11 | 860 | 864 | 858 | 859 | 9,500 |
2016/10/07 | 869 | 869 | 858 | 860 | 10,800 |
2016/10/06 | 869 | 869 | 861 | 863 | 6,700 |
2016/10/05 | 866 | 866 | 860 | 862 | 5,500 |
2016/10/04 | 859 | 865 | 858 | 860 | 7,400 |
2016/10/03 | 858 | 862 | 858 | 859 | 4,800 |
2016/09/30 | 858 | 860 | 857 | 857 | 10,100 |
2016/09/29 | 860 | 865 | 859 | 860 | 8,600 |
2016/09/28 | 861 | 864 | 859 | 860 | 14,300 |
2016/09/27 | 864 | 874 | 860 | 874 | 15,500 |
2016/09/26 | 873 | 874 | 860 | 864 | 6,500 |
2016/09/23 | 860 | 865 | 859 | 865 | 9,500 |
2016/09/21 | 858 | 863 | 858 | 860 | 9,300 |
2016/09/20 | 860 | 866 | 858 | 858 | 8,200 |
2016/09/16 | 858 | 863 | 858 | 860 | 4,900 |
2016/09/15 | 860 | 861 | 857 | 859 | 9,300 |
2016/09/14 | 863 | 868 | 860 | 861 | 9,000 |
2016/09/13 | 862 | 866 | 861 | 863 | 6,700 |
2016/09/12 | 865 | 869 | 860 | 862 | 16,600 |
2016/09/09 | 866 | 872 | 866 | 867 | 14,100 |
2016/09/08 | 871 | 874 | 868 | 870 | 4,700 |
2016/09/07 | 870 | 872 | 867 | 868 | 8,700 |
2016/09/06 | 868 | 875 | 868 | 870 | 7,200 |
2016/09/05 | 877 | 878 | 868 | 868 | 6,700 |
2016/09/02 | 872 | 878 | 866 | 867 | 9,200 |
2016/09/01 | 878 | 878 | 870 | 871 | 7,900 |
2016/08/31 | 880 | 885 | 869 | 873 | 16,800 |
2016/08/30 | 881 | 886 | 881 | 886 | 1,400 |
2016/08/29 | 880 | 893 | 880 | 883 | 2,900 |
2016/08/26 | 875 | 895 | 875 | 881 | 7,800 |
2016/08/25 | 878 | 886 | 877 | 880 | 2,800 |
2016/08/24 | 885 | 885 | 878 | 878 | 4,000 |
2016/08/23 | 878 | 885 | 878 | 879 | 2,800 |
2016/08/22 | 877 | 893 | 876 | 878 | 4,200 |
2016/08/19 | 880 | 891 | 874 | 877 | 11,500 |
2016/08/18 | 890 | 895 | 887 | 888 | 4,000 |
2016/08/17 | 893 | 897 | 890 | 894 | 6,200 |
2016/08/16 | 906 | 906 | 893 | 893 | 4,100 |
2016/08/15 | 906 | 910 | 896 | 899 | 2,900 |
2016/08/12 | 901 | 905 | 895 | 898 | 5,200 |
2016/08/10 | 905 | 905 | 898 | 902 | 2,700 |
2016/08/09 | 896 | 910 | 895 | 899 | 2,200 |
2016/08/08 | 900 | 902 | 893 | 896 | 5,200 |
2016/08/05 | 895 | 899 | 894 | 898 | 1,800 |
2016/08/04 | 896 | 898 | 895 | 895 | 1,100 |
2016/08/03 | 897 | 900 | 896 | 897 | 2,800 |
2016/08/02 | 900 | 911 | 897 | 897 | 3,000 |
2016/08/01 | 910 | 910 | 899 | 900 | 3,400 |
2016/07/29 | 914 | 914 | 903 | 912 | 4,200 |
2016/07/28 | 898 | 902 | 892 | 899 | 3,800 |
2016/07/27 | 900 | 903 | 894 | 897 | 3,500 |
2016/07/26 | 895 | 902 | 892 | 897 | 3,400 |
2016/07/25 | 900 | 909 | 896 | 896 | 8,200 |
2016/07/22 | 924 | 930 | 904 | 920 | 5,100 |
2016/07/21 | 919 | 920 | 908 | 920 | 3,400 |
2016/07/20 | 908 | 912 | 908 | 912 | 1,700 |
2016/07/19 | 920 | 924 | 900 | 908 | 7,000 |
2016/07/15 | 912 | 919 | 906 | 911 | 4,300 |
2016/07/14 | 910 | 922 | 903 | 915 | 4,500 |
2016/07/13 | 910 | 955 | 904 | 909 | 21,700 |
2016/07/12 | 890 | 905 | 890 | 904 | 4,500 |
2016/07/11 | 902 | 905 | 890 | 900 | 3,700 |
2016/07/08 | 895 | 895 | 887 | 887 | 3,000 |
2016/07/07 | 890 | 899 | 890 | 895 | 1,800 |
2016/07/06 | 900 | 900 | 889 | 898 | 4,400 |
2016/07/05 | 898 | 898 | 885 | 890 | 5,800 |
2016/07/04 | 888 | 903 | 888 | 898 | 4,600 |
2016/07/01 | 894 | 901 | 888 | 889 | 8,500 |
2016/06/30 | 912 | 912 | 891 | 896 | 10,800 |
2016/06/29 | 895 | 898 | 890 | 897 | 6,800 |
2016/06/28 | 885 | 896 | 879 | 889 | 6,400 |
2016/06/27 | 872 | 890 | 871 | 887 | 9,300 |
2016/06/24 | 901 | 905 | 860 | 877 | 14,900 |
2016/06/23 | 895 | 903 | 893 | 901 | 5,700 |
2016/06/22 | 912 | 914 | 900 | 902 | 10,300 |
2016/06/21 | 909 | 927 | 894 | 926 | 36,900 |
2016/06/20 | 866 | 880 | 865 | 867 | 8,000 |
2016/06/17 | 862 | 878 | 861 | 866 | 9,800 |
2016/06/16 | 882 | 887 | 860 | 862 | 11,100 |
2016/06/15 | 881 | 886 | 881 | 884 | 6,400 |
2016/06/14 | 890 | 893 | 881 | 886 | 9,000 |
2016/06/13 | 900 | 900 | 893 | 899 | 9,200 |
2016/06/10 | 910 | 910 | 899 | 900 | 16,000 |
2016/06/09 | 905 | 906 | 902 | 903 | 6,500 |
2016/06/08 | 907 | 910 | 906 | 907 | 5,900 |
2016/06/07 | 910 | 911 | 906 | 907 | 6,600 |
2016/06/06 | 909 | 920 | 906 | 914 | 7,800 |
2016/06/03 | 907 | 925 | 907 | 923 | 10,800 |
2016/06/02 | 910 | 918 | 906 | 907 | 7,900 |
2016/06/01 | 908 | 913 | 907 | 911 | 7,100 |
2016/05/31 | 921 | 923 | 910 | 911 | 10,300 |
2016/05/30 | 920 | 925 | 916 | 925 | 6,200 |
2016/05/27 | 921 | 928 | 920 | 923 | 5,400 |
2016/05/26 | 927 | 933 | 921 | 921 | 8,100 |
2016/05/25 | 947 | 947 | 924 | 934 | 6,600 |
2016/05/24 | 933 | 945 | 928 | 945 | 6,100 |
2016/05/23 | 933 | 946 | 925 | 934 | 9,400 |
2016/05/20 | 935 | 960 | 929 | 943 | 6,600 |
2016/05/19 | 957 | 964 | 938 | 948 | 4,000 |
2016/05/18 | 944 | 944 | 936 | 940 | 1,100 |
2016/05/17 | 940 | 945 | 934 | 944 | 2,400 |
2016/05/16 | 944 | 955 | 942 | 944 | 3,500 |
2016/05/13 | 940 | 958 | 940 | 951 | 3,800 |
2016/05/12 | 955 | 964 | 953 | 964 | 1,000 |
2016/05/11 | 974 | 974 | 953 | 963 | 4,700 |
2016/05/10 | 964 | 976 | 962 | 972 | 6,000 |
2016/05/09 | 956 | 969 | 953 | 960 | 4,200 |
2016/05/06 | 970 | 970 | 951 | 965 | 6,000 |
2016/05/02 | 943 | 963 | 941 | 950 | 5,200 |
2016/04/28 | 963 | 970 | 956 | 964 | 12,600 |
2016/04/27 | 950 | 970 | 943 | 970 | 13,700 |
2016/04/26 | 940 | 948 | 926 | 945 | 9,200 |
2016/04/25 | 938 | 945 | 908 | 944 | 20,000 |
2016/04/22 | 934 | 934 | 915 | 929 | 12,400 |
2016/04/21 | 919 | 930 | 918 | 928 | 7,400 |
2016/04/20 | 914 | 933 | 914 | 919 | 5,800 |
2016/04/19 | 916 | 918 | 910 | 917 | 3,700 |
2016/04/18 | 905 | 920 | 905 | 916 | 3,900 |
2016/04/15 | 921 | 927 | 916 | 925 | 4,800 |
2016/04/14 | 917 | 920 | 912 | 919 | 6,200 |
2016/04/13 | 916 | 920 | 909 | 911 | 2,500 |
2016/04/12 | 910 | 915 | 909 | 909 | 2,600 |
2016/04/11 | 916 | 918 | 912 | 912 | 3,100 |
2016/04/08 | 905 | 920 | 905 | 915 | 4,200 |
2016/04/07 | 914 | 921 | 905 | 920 | 5,200 |
2016/04/06 | 909 | 924 | 907 | 915 | 5,900 |
2016/04/05 | 939 | 939 | 920 | 924 | 5,300 |
2016/04/04 | 914 | 941 | 905 | 939 | 9,700 |
2016/04/01 | 911 | 929 | 902 | 914 | 13,700 |
2016/03/31 | 933 | 933 | 914 | 914 | 6,900 |
2016/03/30 | 934 | 941 | 931 | 933 | 5,000 |
2016/03/29 | 910 | 943 | 910 | 934 | 17,500 |
2016/03/28 | 929 | 937 | 911 | 932 | 20,800 |
2016/03/25 | 940 | 943 | 926 | 931 | 11,700 |
2016/03/24 | 947 | 949 | 924 | 939 | 16,000 |
2016/03/23 | 967 | 969 | 949 | 950 | 17,400 |
2016/03/22 | 970 | 973 | 962 | 967 | 13,700 |
2016/03/18 | 957 | 969 | 955 | 969 | 14,400 |
2016/03/17 | 955 | 970 | 944 | 966 | 27,600 |
2016/03/16 | 952 | 960 | 941 | 950 | 105,600 |
2016/03/15 | 981 | 993 | 980 | 980 | 124,400 |
2016/03/14 | 995 | 999 | 994 | 995 | 40,100 |
2016/03/11 | 987 | 997 | 986 | 992 | 32,100 |
2016/03/10 | 991 | 995 | 990 | 992 | 21,200 |
2016/03/09 | 993 | 995 | 990 | 995 | 11,500 |
2016/03/08 | 996 | 1,000 | 996 | 996 | 10,500 |
2016/03/07 | 1,001 | 1,002 | 997 | 999 | 11,300 |
2016/03/04 | 997 | 1,001 | 995 | 1,001 | 9,000 |
2016/03/03 | 997 | 1,004 | 993 | 995 | 31,100 |
2016/03/02 | 998 | 999 | 991 | 992 | 8,600 |
2016/03/01 | 970 | 989 | 970 | 986 | 7,600 |
2016/02/29 | 977 | 987 | 970 | 970 | 13,800 |
2016/02/26 | 994 | 995 | 977 | 977 | 15,100 |
2016/02/25 | 988 | 994 | 984 | 993 | 7,300 |
2016/02/24 | 992 | 995 | 986 | 987 | 9,600 |
2016/02/23 | 998 | 998 | 985 | 989 | 6,700 |
2016/02/22 | 999 | 1,000 | 994 | 998 | 8,100 |
2016/02/19 | 995 | 999 | 991 | 998 | 7,700 |
2016/02/18 | 995 | 998 | 990 | 995 | 5,000 |
2016/02/17 | 988 | 993 | 968 | 985 | 8,100 |
2016/02/16 | 960 | 989 | 960 | 986 | 9,600 |
2016/02/15 | 957 | 983 | 954 | 964 | 8,600 |
2016/02/12 | 950 | 962 | 940 | 942 | 18,100 |
2016/02/10 | 985 | 985 | 963 | 972 | 25,900 |
2016/02/09 | 985 | 985 | 965 | 968 | 9,200 |
2016/02/08 | 972 | 993 | 972 | 991 | 11,500 |
2016/02/05 | 990 | 1,001 | 971 | 993 | 10,300 |
2016/02/04 | 996 | 997 | 989 | 991 | 9,800 |
2016/02/03 | 999 | 1,000 | 992 | 996 | 11,600 |
2016/02/02 | 1,005 | 1,005 | 1,000 | 1,004 | 6,400 |
2016/02/01 | 1,002 | 1,007 | 1,000 | 1,005 | 11,500 |
2016/01/29 | 987 | 999 | 976 | 997 | 17,300 |
2016/01/28 | 988 | 988 | 974 | 982 | 14,800 |
2016/01/27 | 980 | 989 | 977 | 982 | 8,000 |
2016/01/26 | 974 | 999 | 961 | 972 | 8,600 |
2016/01/25 | 950 | 992 | 947 | 974 | 14,800 |
2016/01/22 | 915 | 946 | 915 | 937 | 17,600 |
2016/01/21 | 960 | 970 | 900 | 900 | 20,500 |
2016/01/20 | 989 | 989 | 971 | 975 | 13,400 |
2016/01/19 | 983 | 988 | 978 | 978 | 6,000 |
2016/01/18 | 967 | 986 | 966 | 983 | 16,800 |
2016/01/15 | 985 | 989 | 982 | 987 | 4,300 |
2016/01/14 | 1,000 | 1,000 | 981 | 985 | 11,400 |
2016/01/13 | 999 | 1,007 | 993 | 996 | 7,300 |
2016/01/12 | 999 | 1,000 | 981 | 996 | 16,400 |
2016/01/08 | 999 | 1,002 | 980 | 1,000 | 17,500 |
2016/01/07 | 999 | 1,007 | 998 | 1,000 | 12,600 |
2016/01/06 | 1,000 | 1,008 | 1,000 | 1,003 | 5,800 |
2016/01/05 | 1,010 | 1,010 | 998 | 1,002 | 12,000 |
2016/01/04 | 1,015 | 1,018 | 1,005 | 1,010 | 6,400 |