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 |
---|---|---|---|---|---|
2001/12/26 | 570 | 590 | 570 | 590 | 2,000 |
2001/12/25 | 630 | 630 | 630 | 630 | 5,000 |
2001/12/17 | 630 | 630 | 630 | 630 | 3,500 |
2001/12/14 | 630 | 630 | 630 | 630 | 6,000 |
2001/12/13 | 600 | 600 | 600 | 600 | 500 |
2001/12/11 | 610 | 610 | 610 | 610 | 2,000 |
2001/12/10 | 610 | 610 | 610 | 610 | 3,000 |
2001/12/03 | 610 | 610 | 610 | 610 | 500 |
2001/11/30 | 610 | 610 | 610 | 610 | 500 |
2001/11/28 | 620 | 620 | 610 | 610 | 1,500 |
2001/11/22 | 615 | 615 | 615 | 615 | 4,500 |
2001/11/20 | 601 | 601 | 601 | 601 | 500 |
2001/11/19 | 600 | 600 | 600 | 600 | 1,000 |
2001/11/16 | 610 | 610 | 610 | 610 | 1,000 |
2001/11/15 | 605 | 605 | 600 | 600 | 1,500 |
2001/11/12 | 615 | 615 | 615 | 615 | 1,500 |
2001/11/09 | 610 | 610 | 610 | 610 | 3,500 |
2001/11/08 | 610 | 610 | 610 | 610 | 500 |
2001/11/07 | 611 | 611 | 610 | 610 | 1,500 |
2001/11/05 | 631 | 631 | 630 | 630 | 3,000 |
2001/11/02 | 590 | 630 | 590 | 630 | 8,500 |
2001/11/01 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/31 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/30 | 595 | 595 | 595 | 595 | 1,000 |
2001/10/26 | 599 | 599 | 599 | 599 | 500 |
2001/10/25 | 600 | 600 | 600 | 600 | 3,500 |
2001/10/23 | 570 | 570 | 570 | 570 | 1,000 |
2001/10/22 | 568 | 568 | 568 | 568 | 1,000 |
2001/10/19 | 560 | 560 | 560 | 560 | 1,500 |
2001/10/18 | 598 | 598 | 568 | 568 | 1,000 |
2001/10/11 | 600 | 600 | 600 | 600 | 2,500 |
2001/10/10 | 600 | 610 | 600 | 610 | 3,500 |
2001/10/09 | 600 | 600 | 590 | 590 | 1,000 |
2001/10/05 | 590 | 590 | 580 | 580 | 2,000 |
2001/10/03 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/01 | 590 | 590 | 590 | 590 | 1,000 |
2001/09/26 | 590 | 590 | 590 | 590 | 1,000 |
2001/09/25 | 610 | 610 | 610 | 610 | 3,500 |
2001/09/14 | 629 | 629 | 629 | 629 | 500 |
2001/09/13 | 625 | 629 | 625 | 629 | 1,500 |
2001/09/12 | 629 | 629 | 629 | 629 | 1,000 |
2001/09/11 | 629 | 629 | 629 | 629 | 2,500 |
2001/09/07 | 571 | 571 | 571 | 571 | 1,000 |
2001/09/06 | 581 | 581 | 581 | 581 | 1,000 |
2001/09/04 | 584 | 585 | 584 | 585 | 2,000 |
2001/09/03 | 585 | 585 | 585 | 585 | 500 |
2001/08/31 | 600 | 600 | 600 | 600 | 500 |
2001/08/30 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/24 | 610 | 626 | 590 | 625 | 7,500 |
2001/08/22 | 610 | 610 | 610 | 610 | 500 |
2001/08/17 | 643 | 643 | 593 | 593 | 1,000 |
2001/08/16 | 645 | 645 | 645 | 645 | 500 |
2001/08/15 | 620 | 620 | 620 | 620 | 1,500 |
2001/08/14 | 610 | 610 | 610 | 610 | 500 |
2001/08/13 | 610 | 610 | 610 | 610 | 500 |
2001/08/10 | 600 | 600 | 600 | 600 | 2,000 |
2001/08/09 | 593 | 593 | 590 | 590 | 1,500 |
2001/08/02 | 591 | 591 | 591 | 591 | 500 |
2001/07/30 | 580 | 580 | 580 | 580 | 500 |
2001/07/25 | 650 | 650 | 650 | 650 | 10,500 |
2001/07/24 | 600 | 600 | 600 | 600 | 1,000 |
2001/07/17 | 655 | 655 | 654 | 654 | 1,000 |
2001/07/16 | 710 | 710 | 670 | 675 | 5,000 |
2001/07/13 | 600 | 650 | 600 | 640 | 10,500 |
2001/07/12 | 590 | 600 | 590 | 600 | 2,000 |
2001/07/11 | 578 | 585 | 575 | 585 | 6,000 |
2001/07/10 | 570 | 575 | 570 | 575 | 1,500 |
2001/07/09 | 555 | 555 | 555 | 555 | 1,000 |
2001/07/06 | 556 | 556 | 555 | 555 | 2,500 |
2001/07/05 | 556 | 556 | 556 | 556 | 500 |
2001/07/04 | 578 | 578 | 555 | 555 | 1,500 |
2001/07/03 | 579 | 579 | 575 | 575 | 1,500 |
2001/07/02 | 579 | 579 | 579 | 579 | 1,000 |
2001/06/29 | 579 | 579 | 579 | 579 | 1,000 |
2001/06/28 | 579 | 580 | 579 | 580 | 1,000 |
2001/06/25 | 579 | 580 | 579 | 580 | 5,000 |
2001/06/22 | 553 | 553 | 553 | 553 | 1,000 |
2001/06/21 | 551 | 552 | 551 | 552 | 3,000 |
2001/06/15 | 578 | 598 | 578 | 598 | 1,000 |
2001/06/11 | 590 | 615 | 590 | 615 | 4,000 |
2001/06/08 | 585 | 585 | 585 | 585 | 1,500 |
2001/06/07 | 571 | 579 | 571 | 579 | 1,000 |
2001/06/05 | 575 | 575 | 571 | 571 | 2,000 |
2001/06/04 | 575 | 575 | 575 | 575 | 500 |
2001/06/01 | 575 | 575 | 575 | 575 | 500 |
2001/05/29 | 581 | 585 | 581 | 581 | 2,500 |
2001/05/28 | 580 | 583 | 580 | 583 | 1,500 |
2001/05/25 | 580 | 580 | 580 | 580 | 3,500 |
2001/05/24 | 580 | 580 | 580 | 580 | 500 |
2001/05/22 | 585 | 585 | 585 | 585 | 1,000 |
2001/05/21 | 590 | 590 | 590 | 590 | 1,000 |
2001/05/17 | 580 | 585 | 580 | 585 | 3,000 |
2001/05/16 | 575 | 575 | 575 | 575 | 3,000 |
2001/05/15 | 573 | 573 | 573 | 573 | 1,000 |
2001/05/14 | 594 | 594 | 594 | 594 | 1,000 |
2001/05/11 | 546 | 554 | 546 | 554 | 3,000 |
2001/05/10 | 546 | 546 | 546 | 546 | 3,000 |
2001/05/09 | 542 | 542 | 542 | 542 | 2,000 |
2001/05/08 | 527 | 527 | 526 | 526 | 2,000 |
2001/05/07 | 545 | 545 | 545 | 545 | 1,500 |
2001/05/02 | 540 | 540 | 540 | 540 | 1,000 |
2001/04/26 | 540 | 540 | 520 | 520 | 9,000 |
2001/04/25 | 549 | 550 | 547 | 547 | 7,500 |
2001/04/23 | 549 | 549 | 549 | 549 | 1,000 |
2001/04/18 | 550 | 550 | 550 | 550 | 1,000 |
2001/04/16 | 570 | 570 | 550 | 550 | 1,500 |
2001/04/12 | 580 | 599 | 580 | 599 | 2,500 |
2001/04/11 | 547 | 550 | 545 | 550 | 3,500 |
2001/04/10 | 547 | 547 | 543 | 545 | 2,000 |
2001/04/09 | 515 | 515 | 515 | 515 | 500 |
2001/04/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/03 | 510 | 510 | 510 | 510 | 500 |
2001/03/29 | 506 | 506 | 506 | 506 | 500 |
2001/03/26 | 521 | 521 | 500 | 500 | 4,000 |
2001/03/23 | 500 | 549 | 500 | 549 | 5,500 |
2001/03/22 | 500 | 500 | 500 | 500 | 500 |
2001/03/21 | 500 | 500 | 495 | 495 | 1,000 |
2001/03/16 | 495 | 495 | 495 | 495 | 1,000 |
2001/03/15 | 490 | 490 | 490 | 490 | 1,000 |
2001/03/14 | 490 | 490 | 481 | 481 | 4,000 |
2001/03/13 | 520 | 520 | 481 | 481 | 10,000 |
2001/03/12 | 550 | 555 | 520 | 520 | 5,000 |
2001/03/09 | 550 | 560 | 550 | 550 | 3,000 |
2001/03/08 | 550 | 550 | 550 | 550 | 1,500 |
2001/03/07 | 520 | 520 | 520 | 520 | 500 |
2001/03/06 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/27 | 529 | 529 | 529 | 529 | 1,500 |
2001/02/23 | 530 | 530 | 525 | 530 | 5,000 |
2001/02/20 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/19 | 520 | 520 | 520 | 520 | 1,500 |
2001/02/16 | 540 | 540 | 540 | 540 | 1,000 |
2001/02/15 | 580 | 580 | 580 | 580 | 500 |
2001/02/14 | 570 | 600 | 570 | 600 | 2,000 |
2001/02/13 | 570 | 590 | 570 | 590 | 2,000 |
2001/02/09 | 550 | 570 | 550 | 570 | 3,000 |
2001/02/08 | 530 | 550 | 530 | 550 | 1,000 |
2001/02/05 | 520 | 530 | 520 | 530 | 1,500 |
2001/02/01 | 531 | 531 | 531 | 531 | 1,000 |
2001/01/31 | 530 | 530 | 530 | 530 | 2,000 |
2001/01/30 | 531 | 531 | 530 | 530 | 2,000 |
2001/01/29 | 570 | 570 | 570 | 570 | 500 |
2001/01/25 | 580 | 580 | 580 | 580 | 4,000 |
2001/01/23 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/19 | 530 | 535 | 530 | 535 | 1,000 |
2001/01/18 | 520 | 530 | 520 | 530 | 1,500 |
2001/01/11 | 619 | 619 | 618 | 619 | 5,500 |
2001/01/10 | 619 | 619 | 619 | 619 | 500 |