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 |
---|---|---|---|---|---|
2011/12/29 | 780 | 780 | 780 | 780 | 1,000 |
2011/12/28 | 765 | 780 | 765 | 780 | 1,000 |
2011/12/27 | 765 | 765 | 750 | 750 | 1,500 |
2011/12/26 | 810 | 810 | 766 | 780 | 4,000 |
2011/12/22 | 810 | 810 | 810 | 810 | 2,500 |
2011/12/21 | 795 | 810 | 795 | 810 | 1,000 |
2011/12/20 | 810 | 810 | 810 | 810 | 500 |
2011/12/16 | 905 | 905 | 850 | 850 | 5,000 |
2011/12/15 | 780 | 780 | 780 | 780 | 1,000 |
2011/12/13 | 770 | 770 | 770 | 770 | 7,000 |
2011/12/09 | 770 | 770 | 770 | 770 | 3,500 |
2011/12/07 | 755 | 755 | 755 | 755 | 500 |
2011/11/30 | 750 | 750 | 750 | 750 | 500 |
2011/11/29 | 0 | 0 | 0 | 760 | 0 |
2011/11/28 | 0 | 0 | 0 | 760 | 0 |
2011/11/25 | 733 | 760 | 733 | 760 | 2,500 |
2011/11/24 | 0 | 0 | 0 | 733 | 0 |
2011/11/22 | 0 | 0 | 0 | 733 | 0 |
2011/11/21 | 733 | 733 | 733 | 733 | 500 |
2011/11/18 | 0 | 0 | 0 | 733 | 0 |
2011/11/17 | 0 | 0 | 0 | 733 | 0 |
2011/11/16 | 0 | 0 | 0 | 733 | 0 |
2011/11/15 | 0 | 0 | 0 | 733 | 0 |
2011/11/14 | 0 | 0 | 0 | 733 | 0 |
2011/11/11 | 733 | 733 | 733 | 733 | 500 |
2011/11/10 | 755 | 755 | 733 | 733 | 5,000 |
2011/11/09 | 0 | 0 | 0 | 740 | 0 |
2011/11/08 | 0 | 0 | 0 | 740 | 0 |
2011/11/07 | 740 | 740 | 740 | 740 | 500 |
2011/11/04 | 0 | 0 | 0 | 725 | 0 |
2011/11/02 | 0 | 0 | 0 | 725 | 0 |
2011/11/01 | 0 | 0 | 0 | 725 | 0 |
2011/10/31 | 0 | 0 | 0 | 725 | 0 |
2011/10/28 | 740 | 740 | 725 | 725 | 1,000 |
2011/10/27 | 0 | 0 | 0 | 732 | 0 |
2011/10/26 | 732 | 732 | 732 | 732 | 1,000 |
2011/10/25 | 730 | 731 | 730 | 730 | 2,000 |
2011/10/24 | 720 | 730 | 720 | 730 | 2,500 |
2011/10/21 | 0 | 0 | 0 | 760 | 0 |
2011/10/20 | 0 | 0 | 0 | 760 | 0 |
2011/10/19 | 760 | 760 | 760 | 760 | 500 |
2011/10/18 | 0 | 0 | 0 | 785 | 0 |
2011/10/17 | 785 | 785 | 785 | 785 | 500 |
2011/10/14 | 0 | 0 | 0 | 800 | 0 |
2011/10/13 | 0 | 0 | 0 | 800 | 0 |
2011/10/12 | 800 | 800 | 800 | 800 | 2,000 |
2011/10/11 | 781 | 781 | 781 | 781 | 1,500 |
2011/10/07 | 0 | 0 | 0 | 760 | 0 |
2011/10/06 | 0 | 0 | 0 | 760 | 0 |
2011/10/05 | 0 | 0 | 0 | 760 | 0 |
2011/10/04 | 0 | 0 | 0 | 760 | 0 |
2011/10/03 | 0 | 0 | 0 | 760 | 0 |
2011/09/30 | 0 | 0 | 0 | 760 | 0 |
2011/09/29 | 0 | 0 | 0 | 760 | 0 |
2011/09/28 | 0 | 0 | 0 | 760 | 0 |
2011/09/27 | 760 | 760 | 760 | 760 | 500 |
2011/09/26 | 760 | 760 | 760 | 760 | 2,000 |
2011/09/22 | 754 | 760 | 754 | 760 | 1,500 |
2011/09/21 | 760 | 760 | 760 | 760 | 500 |
2011/09/20 | 0 | 0 | 0 | 745 | 0 |
2011/09/16 | 0 | 0 | 0 | 745 | 0 |
2011/09/15 | 0 | 0 | 0 | 745 | 0 |
2011/09/14 | 745 | 745 | 745 | 745 | 500 |
2011/09/13 | 0 | 0 | 0 | 767 | 0 |
2011/09/12 | 0 | 0 | 0 | 767 | 0 |
2011/09/09 | 762 | 767 | 762 | 767 | 4,000 |
2011/09/08 | 762 | 777 | 762 | 777 | 1,000 |
2011/09/07 | 750 | 750 | 750 | 750 | 500 |
2011/09/06 | 740 | 740 | 740 | 740 | 500 |
2011/09/05 | 0 | 0 | 0 | 741 | 0 |
2011/09/02 | 741 | 741 | 741 | 741 | 500 |
2011/09/01 | 0 | 0 | 0 | 740 | 0 |
2011/08/31 | 0 | 0 | 0 | 740 | 0 |
2011/08/30 | 740 | 740 | 740 | 740 | 500 |
2011/08/29 | 735 | 735 | 735 | 735 | 1,500 |
2011/08/26 | 0 | 0 | 0 | 732 | 0 |
2011/08/25 | 732 | 732 | 732 | 732 | 2,000 |
2011/08/24 | 0 | 0 | 0 | 732 | 0 |
2011/08/23 | 0 | 0 | 0 | 732 | 0 |
2011/08/22 | 0 | 0 | 0 | 732 | 0 |
2011/08/19 | 0 | 0 | 0 | 732 | 0 |
2011/08/18 | 0 | 0 | 0 | 732 | 0 |
2011/08/17 | 0 | 0 | 0 | 732 | 0 |
2011/08/16 | 0 | 0 | 0 | 732 | 0 |
2011/08/15 | 0 | 0 | 0 | 732 | 0 |
2011/08/12 | 0 | 0 | 0 | 732 | 0 |
2011/08/11 | 0 | 0 | 0 | 732 | 0 |
2011/08/10 | 732 | 746 | 732 | 732 | 5,500 |
2011/08/09 | 731 | 731 | 731 | 731 | 1,000 |
2011/08/08 | 725 | 725 | 725 | 725 | 500 |
2011/08/05 | 0 | 0 | 0 | 730 | 0 |
2011/08/04 | 745 | 745 | 730 | 730 | 1,000 |
2011/08/03 | 749 | 749 | 745 | 745 | 1,500 |
2011/08/02 | 748 | 748 | 748 | 748 | 500 |
2011/08/01 | 753 | 753 | 748 | 748 | 1,500 |
2011/07/29 | 0 | 0 | 0 | 753 | 0 |
2011/07/28 | 0 | 0 | 0 | 753 | 0 |
2011/07/27 | 0 | 0 | 0 | 753 | 0 |
2011/07/26 | 768 | 768 | 753 | 753 | 1,000 |
2011/07/25 | 755 | 770 | 755 | 770 | 2,000 |
2011/07/22 | 755 | 755 | 755 | 755 | 500 |
2011/07/21 | 755 | 755 | 755 | 755 | 1,000 |
2011/07/20 | 750 | 753 | 750 | 753 | 1,000 |
2011/07/19 | 755 | 755 | 755 | 755 | 1,500 |
2011/07/15 | 800 | 800 | 785 | 785 | 11,500 |
2011/07/14 | 784 | 784 | 784 | 784 | 500 |
2011/07/13 | 786 | 786 | 786 | 786 | 500 |
2011/07/12 | 0 | 0 | 0 | 786 | 0 |
2011/07/11 | 790 | 790 | 786 | 786 | 1,000 |
2011/07/08 | 811 | 811 | 811 | 811 | 12,500 |
2011/07/07 | 831 | 832 | 816 | 827 | 6,000 |
2011/07/06 | 823 | 830 | 814 | 830 | 4,500 |
2011/07/05 | 811 | 815 | 810 | 810 | 2,000 |
2011/07/04 | 793 | 815 | 793 | 815 | 3,500 |
2011/07/01 | 776 | 796 | 776 | 784 | 3,000 |
2011/06/30 | 755 | 795 | 755 | 771 | 3,000 |
2011/06/29 | 0 | 0 | 0 | 743 | 0 |
2011/06/28 | 750 | 750 | 743 | 743 | 1,500 |
2011/06/27 | 750 | 750 | 750 | 750 | 1,500 |
2011/06/24 | 749 | 750 | 749 | 750 | 2,000 |
2011/06/23 | 740 | 749 | 740 | 749 | 1,500 |
2011/06/22 | 0 | 0 | 0 | 741 | 0 |
2011/06/21 | 0 | 0 | 0 | 741 | 0 |
2011/06/20 | 0 | 0 | 0 | 741 | 0 |
2011/06/17 | 741 | 741 | 741 | 741 | 500 |
2011/06/16 | 0 | 0 | 0 | 749 | 0 |
2011/06/15 | 0 | 0 | 0 | 749 | 0 |
2011/06/14 | 0 | 0 | 0 | 749 | 0 |
2011/06/13 | 0 | 0 | 0 | 749 | 0 |
2011/06/10 | 749 | 749 | 749 | 749 | 3,500 |
2011/06/09 | 749 | 749 | 749 | 749 | 500 |
2011/06/08 | 747 | 747 | 747 | 747 | 500 |
2011/06/07 | 0 | 0 | 0 | 745 | 0 |
2011/06/06 | 745 | 745 | 745 | 745 | 500 |
2011/06/03 | 0 | 0 | 0 | 731 | 0 |
2011/06/02 | 731 | 731 | 731 | 731 | 1,000 |
2011/06/01 | 0 | 0 | 0 | 745 | 0 |
2011/05/31 | 0 | 0 | 0 | 745 | 0 |
2011/05/30 | 745 | 745 | 745 | 745 | 1,500 |
2011/05/27 | 0 | 0 | 0 | 758 | 0 |
2011/05/26 | 750 | 760 | 750 | 758 | 2,000 |
2011/05/25 | 745 | 750 | 745 | 750 | 1,000 |
2011/05/24 | 735 | 735 | 735 | 735 | 1,000 |
2011/05/23 | 741 | 742 | 741 | 742 | 1,000 |
2011/05/20 | 0 | 0 | 0 | 750 | 0 |
2011/05/19 | 750 | 750 | 750 | 750 | 2,500 |
2011/05/18 | 741 | 741 | 741 | 741 | 500 |
2011/05/17 | 0 | 0 | 0 | 735 | 0 |
2011/05/16 | 0 | 0 | 0 | 735 | 0 |
2011/05/13 | 735 | 735 | 735 | 735 | 500 |
2011/05/12 | 0 | 0 | 0 | 750 | 0 |
2011/05/11 | 0 | 0 | 0 | 750 | 0 |
2011/05/10 | 749 | 750 | 749 | 750 | 4,000 |
2011/05/09 | 729 | 749 | 727 | 749 | 2,500 |
2011/05/06 | 0 | 0 | 0 | 723 | 0 |
2011/05/02 | 705 | 723 | 705 | 723 | 1,500 |
2011/04/28 | 716 | 716 | 715 | 715 | 1,500 |
2011/04/27 | 0 | 0 | 0 | 725 | 0 |
2011/04/26 | 725 | 725 | 725 | 725 | 1,500 |
2011/04/25 | 712 | 712 | 712 | 712 | 1,000 |
2011/04/22 | 712 | 712 | 712 | 712 | 500 |
2011/04/21 | 0 | 0 | 0 | 715 | 0 |
2011/04/20 | 0 | 0 | 0 | 715 | 0 |
2011/04/19 | 0 | 0 | 0 | 715 | 0 |
2011/04/18 | 0 | 0 | 0 | 715 | 0 |
2011/04/15 | 0 | 0 | 0 | 715 | 0 |
2011/04/14 | 715 | 715 | 715 | 715 | 500 |
2011/04/13 | 0 | 0 | 0 | 715 | 0 |
2011/04/12 | 718 | 718 | 715 | 715 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 723 | 0 |
2011/04/08 | 723 | 723 | 723 | 723 | 3,500 |
2011/04/07 | 723 | 723 | 723 | 723 | 500 |
2011/04/06 | 0 | 0 | 0 | 727 | 0 |
2011/04/05 | 712 | 727 | 712 | 727 | 1,000 |
2011/04/04 | 720 | 720 | 720 | 720 | 1,500 |
2011/04/01 | 0 | 0 | 0 | 720 | 0 |
2011/03/31 | 720 | 720 | 720 | 720 | 500 |
2011/03/30 | 0 | 0 | 0 | 735 | 0 |
2011/03/29 | 735 | 735 | 735 | 735 | 500 |
2011/03/28 | 0 | 0 | 0 | 770 | 0 |
2011/03/25 | 770 | 770 | 770 | 770 | 4,000 |
2011/03/24 | 0 | 0 | 0 | 769 | 0 |
2011/03/23 | 769 | 769 | 769 | 769 | 500 |
2011/03/22 | 765 | 765 | 765 | 765 | 500 |
2011/03/18 | 0 | 0 | 0 | 765 | 0 |
2011/03/17 | 0 | 0 | 0 | 765 | 0 |
2011/03/16 | 765 | 765 | 765 | 765 | 500 |
2011/03/15 | 751 | 751 | 740 | 740 | 1,000 |
2011/03/14 | 0 | 0 | 0 | 758 | 0 |
2011/03/11 | 0 | 0 | 0 | 758 | 0 |
2011/03/10 | 769 | 769 | 758 | 758 | 4,000 |
2011/03/09 | 769 | 769 | 769 | 769 | 500 |
2011/03/08 | 0 | 0 | 0 | 770 | 0 |
2011/03/07 | 0 | 0 | 0 | 770 | 0 |
2011/03/04 | 770 | 770 | 770 | 770 | 1,000 |
2011/03/03 | 756 | 756 | 756 | 756 | 3,000 |
2011/03/02 | 770 | 770 | 770 | 770 | 1,000 |
2011/03/01 | 0 | 0 | 0 | 765 | 0 |
2011/02/28 | 0 | 0 | 0 | 765 | 0 |
2011/02/25 | 765 | 765 | 765 | 765 | 2,500 |
2011/02/24 | 0 | 0 | 0 | 765 | 0 |
2011/02/23 | 0 | 0 | 0 | 765 | 0 |
2011/02/22 | 0 | 0 | 0 | 765 | 0 |
2011/02/21 | 764 | 765 | 764 | 765 | 2,000 |
2011/02/18 | 779 | 779 | 779 | 779 | 1,000 |
2011/02/17 | 0 | 0 | 0 | 767 | 0 |
2011/02/16 | 767 | 767 | 767 | 767 | 3,000 |
2011/02/15 | 0 | 0 | 0 | 790 | 0 |
2011/02/14 | 0 | 0 | 0 | 790 | 0 |
2011/02/10 | 790 | 790 | 790 | 790 | 3,500 |
2011/02/09 | 790 | 790 | 790 | 790 | 500 |
2011/02/08 | 0 | 0 | 0 | 790 | 0 |
2011/02/07 | 0 | 0 | 0 | 790 | 0 |
2011/02/04 | 790 | 790 | 790 | 790 | 500 |
2011/02/03 | 0 | 0 | 0 | 790 | 0 |
2011/02/02 | 0 | 0 | 0 | 790 | 0 |
2011/02/01 | 0 | 0 | 0 | 790 | 0 |
2011/01/31 | 0 | 0 | 0 | 790 | 0 |
2011/01/28 | 0 | 0 | 0 | 790 | 0 |
2011/01/27 | 790 | 790 | 790 | 790 | 500 |
2011/01/26 | 800 | 800 | 790 | 790 | 2,000 |
2011/01/25 | 790 | 790 | 790 | 790 | 1,500 |
2011/01/24 | 0 | 0 | 0 | 775 | 0 |
2011/01/21 | 0 | 0 | 0 | 775 | 0 |
2011/01/20 | 0 | 0 | 0 | 775 | 0 |
2011/01/19 | 0 | 0 | 0 | 775 | 0 |
2011/01/18 | 775 | 775 | 775 | 775 | 500 |
2011/01/17 | 776 | 776 | 776 | 776 | 500 |
2011/01/14 | 785 | 785 | 785 | 785 | 500 |
2011/01/13 | 0 | 0 | 0 | 785 | 0 |
2011/01/12 | 0 | 0 | 0 | 785 | 0 |
2011/01/11 | 785 | 785 | 785 | 785 | 500 |
2011/01/07 | 800 | 800 | 800 | 800 | 3,000 |
2011/01/06 | 786 | 786 | 786 | 786 | 500 |
2011/01/05 | 0 | 0 | 0 | 784 | 0 |
2011/01/04 | 0 | 0 | 0 | 784 | 0 |