日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

あじかん(2907)の株価時系列情報

あじかん(2907)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
2004/12/29 831 868 831 868 2,000
2004/12/27 820 820 820 820 500
2004/12/24 811 815 811 815 1,500
2004/12/22 810 810 810 810 4,500
2004/12/21 809 809 809 809 1,500
2004/12/20 809 810 809 809 2,000
2004/12/16 809 809 809 809 1,000
2004/12/15 817 817 809 809 8,500
2004/12/14 817 817 817 817 500
2004/12/13 792 811 791 811 4,000
2004/12/10 814 814 800 800 5,000
2004/12/08 810 810 805 805 2,000
2004/12/07 810 813 810 813 1,000
2004/12/06 810 810 810 810 1,000
2004/12/03 761 780 761 780 5,500
2004/12/02 761 762 760 762 2,000
2004/12/01 801 801 760 762 11,000
2004/11/30 801 801 801 801 2,000
2004/11/29 810 810 808 808 2,500
2004/11/26 811 811 810 810 6,000
2004/11/25 828 828 810 810 4,000
2004/11/24 830 830 828 828 2,500
2004/11/22 820 821 820 821 3,500
2004/11/19 865 865 850 850 5,500
2004/11/15 878 878 878 878 500
2004/11/12 879 879 879 879 1,000
2004/11/11 880 880 880 880 500
2004/11/10 911 911 900 900 5,500
2004/11/09 912 912 911 911 1,500
2004/11/08 919 919 918 918 1,500
2004/11/05 930 930 920 920 2,500
2004/11/04 940 940 930 930 2,500
2004/11/02 940 940 940 940 500
2004/11/01 950 950 950 950 500
2004/10/29 940 940 940 940 1,000
2004/10/28 940 940 940 940 500
2004/10/26 940 940 940 940 500
2004/10/25 940 940 940 940 2,000
2004/10/22 950 950 940 940 2,500
2004/10/19 990 990 990 990 500
2004/10/18 999 999 980 980 1,000
2004/10/14 1,001 1,001 989 989 2,000
2004/10/13 1,000 1,001 1,000 1,001 2,000
2004/10/12 988 988 988 988 1,500
2004/10/08 976 976 976 976 500
2004/10/07 970 970 965 965 1,500
2004/10/06 970 970 970 970 1,000
2004/10/05 990 990 990 990 1,000
2004/10/04 1,000 1,000 1,000 1,000 1,000
2004/09/30 1,000 1,000 1,000 1,000 1,000
2004/09/29 1,000 1,000 1,000 1,000 2,000
2004/09/28 995 995 995 995 500
2004/09/24 1,030 1,035 1,030 1,030 12,500
2004/09/21 1,032 1,032 1,032 1,032 500
2004/09/15 1,039 1,090 1,039 1,070 2,500
2004/09/14 1,040 1,040 1,040 1,040 1,500
2004/09/13 1,030 1,030 1,030 1,030 6,500
2004/09/10 1,050 1,050 1,035 1,035 3,000
2004/09/09 1,031 1,031 1,030 1,030 6,000
2004/09/08 1,030 1,030 1,030 1,030 2,000
2004/09/07 1,030 1,030 1,030 1,030 1,000
2004/09/06 1,030 1,030 1,030 1,030 2,500
2004/09/02 1,030 1,030 1,030 1,030 1,000
2004/09/01 1,010 1,010 1,010 1,010 1,500
2004/08/30 1,010 1,010 1,010 1,010 1,500
2004/08/27 1,030 1,030 1,030 1,030 6,000
2004/08/26 1,030 1,030 1,030 1,030 4,500
2004/08/25 1,030 1,030 1,030 1,030 6,000
2004/08/24 1,010 1,020 1,010 1,020 4,000
2004/08/23 1,010 1,010 1,010 1,010 1,500
2004/08/20 1,000 1,010 1,000 1,010 3,500
2004/08/19 960 1,000 950 1,000 4,500
2004/08/18 995 995 995 995 500
2004/08/17 1,005 1,005 1,000 1,000 1,500
2004/08/16 995 1,025 995 1,025 1,000
2004/08/13 1,090 1,090 1,090 1,090 1,000
2004/08/11 1,180 1,180 1,180 1,180 500
2004/08/10 1,180 1,180 1,180 1,180 2,500
2004/08/06 1,200 1,200 1,122 1,122 2,000
2004/08/05 1,250 1,260 1,250 1,260 5,500
2004/08/04 1,200 1,250 1,200 1,250 4,000
2004/08/03 1,201 1,201 1,200 1,200 4,000
2004/07/30 1,200 1,200 1,200 1,200 3,500
2004/07/28 1,190 1,190 1,170 1,170 2,500
2004/07/27 1,203 1,250 1,203 1,210 5,500
2004/07/26 1,195 1,200 1,195 1,200 2,000
2004/07/23 1,162 1,170 1,162 1,170 4,500
2004/07/22 1,160 1,160 1,160 1,160 9,000
2004/07/21 1,160 1,160 1,160 1,160 1,500
2004/07/20 1,160 1,180 1,160 1,160 4,000
2004/07/16 1,153 1,157 1,153 1,157 5,000
2004/07/15 1,130 1,150 1,130 1,150 9,000
2004/07/13 1,138 1,138 1,138 1,138 6,500
2004/07/12 1,138 1,138 1,138 1,138 500
2004/07/09 1,100 1,121 1,100 1,100 6,500
2004/07/08 1,100 1,100 1,070 1,070 2,000
2004/07/07 1,080 1,080 1,079 1,080 8,500
2004/07/06 1,080 1,080 1,080 1,080 500
2004/07/02 1,080 1,080 1,080 1,080 3,500
2004/07/01 1,080 1,100 1,080 1,100 2,000
2004/06/30 1,084 1,100 1,080 1,080 2,500
2004/06/29 1,080 1,099 1,080 1,095 4,000
2004/06/28 1,022 1,080 1,022 1,080 11,000
2004/06/25 970 1,000 970 1,000 37,000
2004/06/24 922 970 922 970 13,000
2004/06/23 922 922 922 922 500
2004/06/22 925 925 921 921 1,000
2004/06/21 918 918 918 918 1,500
2004/06/18 920 928 911 928 4,500
2004/06/16 913 942 912 942 2,500
2004/06/15 950 950 910 910 4,000
2004/06/11 951 955 951 955 7,000
2004/06/10 955 955 955 955 3,500
2004/06/09 940 940 940 940 1,000
2004/06/08 935 945 935 936 6,500
2004/06/07 935 935 935 935 1,500
2004/06/04 935 935 935 935 500
2004/06/03 935 935 935 935 500
2004/06/02 920 950 920 927 13,000
2004/06/01 920 920 919 920 3,000
2004/05/28 900 905 900 905 2,000
2004/05/27 905 905 905 905 1,000
2004/05/26 890 900 890 900 1,500
2004/05/25 886 900 886 900 3,000
2004/05/24 878 878 878 878 500
2004/05/21 870 870 870 870 1,000
2004/05/20 860 880 860 880 5,500
2004/05/19 850 850 850 850 1,500
2004/05/18 830 830 830 830 500
2004/05/17 830 830 827 827 2,000
2004/05/13 880 880 880 880 500
2004/05/12 880 880 880 880 2,000
2004/05/11 900 900 880 890 11,500
2004/05/10 929 929 916 917 15,500
2004/05/07 949 949 920 920 9,500
2004/05/06 950 950 950 950 43,000
2004/04/30 800 850 800 850 6,000
2004/04/28 800 805 800 800 4,000
2004/04/27 800 800 790 790 1,500
2004/04/26 778 780 778 780 4,000
2004/04/23 791 791 776 776 6,000
2004/04/22 810 810 790 790 4,500
2004/04/21 805 805 803 803 1,000
2004/04/20 810 810 808 810 4,000
2004/04/19 801 810 800 810 4,500
2004/04/16 761 770 761 770 2,500
2004/04/15 759 760 759 760 3,500
2004/04/14 751 760 751 760 3,500
2004/04/13 750 750 750 750 6,000
2004/04/12 750 750 748 748 2,500
2004/04/09 758 758 750 750 5,000
2004/04/08 751 751 750 750 2,500
2004/04/07 733 750 733 750 3,000
2004/04/06 749 750 740 740 3,000
2004/04/05 757 757 750 750 3,500
2004/04/02 760 760 760 760 1,500
2004/04/01 751 751 750 750 1,500
2004/03/31 738 738 736 737 3,000
2004/03/30 711 711 711 711 1,000
2004/03/29 732 732 730 731 4,000
2004/03/26 720 726 720 726 3,000
2004/03/25 783 783 762 762 7,000
2004/03/24 800 800 783 783 3,500
2004/03/23 780 800 780 800 2,500
2004/03/22 760 800 760 800 1,500
2004/03/19 760 770 750 750 5,000
2004/03/18 770 770 770 770 500
2004/03/17 780 780 760 760 2,000
2004/03/15 780 780 780 780 2,000
2004/03/10 800 800 790 790 7,000
2004/03/09 794 794 794 794 500
2004/03/08 775 798 775 784 6,500
2004/03/05 790 790 761 761 1,000
2004/03/04 800 800 790 790 1,000
2004/03/03 770 810 770 800 7,000
2004/03/01 759 760 759 760 2,500
2004/02/27 751 760 749 760 14,500
2004/02/26 725 750 725 750 6,000
2004/02/25 730 731 730 731 4,000
2004/02/24 731 745 731 735 6,000
2004/02/23 730 740 730 740 3,000
2004/02/20 730 730 730 730 2,000
2004/02/19 730 730 730 730 1,000
2004/02/18 720 722 720 722 1,500
2004/02/17 730 730 720 720 7,500
2004/02/16 720 740 720 730 13,000
2004/02/13 680 680 680 680 500
2004/02/12 690 690 670 670 2,000
2004/02/10 674 674 674 674 3,500
2004/02/09 669 669 650 660 5,500
2004/02/06 668 668 668 668 500
2004/02/04 656 656 655 655 1,000
2004/02/03 651 651 650 650 1,000
2004/01/27 700 700 700 700 500
2004/01/26 660 660 660 660 500
2004/01/23 660 660 660 660 3,500
2004/01/22 650 650 650 650 1,000
2004/01/21 650 650 650 650 1,000
2004/01/19 666 666 666 666 500
2004/01/15 632 632 632 632 1,000
2004/01/14 650 650 630 630 2,000
2004/01/09 650 650 650 650 4,500

このページの先頭へ