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 |
---|---|---|---|---|---|
2003/12/25 | 626 | 650 | 626 | 650 | 4,500 |
2003/12/22 | 616 | 616 | 615 | 615 | 1,500 |
2003/12/19 | 610 | 610 | 610 | 610 | 500 |
2003/12/16 | 650 | 650 | 650 | 650 | 1,500 |
2003/12/15 | 630 | 640 | 630 | 640 | 7,500 |
2003/12/10 | 630 | 630 | 628 | 628 | 8,000 |
2003/12/09 | 629 | 629 | 628 | 628 | 1,500 |
2003/12/08 | 630 | 630 | 629 | 629 | 1,000 |
2003/12/02 | 611 | 611 | 602 | 602 | 3,500 |
2003/11/27 | 630 | 630 | 620 | 620 | 2,000 |
2003/11/25 | 650 | 650 | 630 | 630 | 3,500 |
2003/11/21 | 620 | 620 | 620 | 620 | 1,000 |
2003/11/13 | 640 | 640 | 640 | 640 | 500 |
2003/11/10 | 630 | 660 | 630 | 660 | 4,000 |
2003/11/06 | 639 | 639 | 639 | 639 | 500 |
2003/11/05 | 639 | 639 | 630 | 639 | 6,500 |
2003/11/04 | 610 | 640 | 610 | 640 | 9,000 |
2003/10/31 | 609 | 609 | 609 | 609 | 500 |
2003/10/29 | 600 | 600 | 600 | 600 | 500 |
2003/10/28 | 600 | 600 | 600 | 600 | 500 |
2003/10/24 | 600 | 600 | 598 | 598 | 5,000 |
2003/10/23 | 600 | 600 | 600 | 600 | 500 |
2003/10/22 | 605 | 605 | 600 | 600 | 1,500 |
2003/10/20 | 604 | 604 | 595 | 595 | 5,000 |
2003/10/17 | 605 | 605 | 601 | 602 | 2,000 |
2003/10/16 | 615 | 615 | 615 | 615 | 1,500 |
2003/10/15 | 602 | 605 | 602 | 605 | 1,000 |
2003/10/14 | 605 | 605 | 601 | 601 | 3,000 |
2003/10/10 | 619 | 630 | 619 | 630 | 5,000 |
2003/10/09 | 619 | 619 | 619 | 619 | 1,000 |
2003/10/08 | 614 | 614 | 614 | 614 | 1,000 |
2003/10/07 | 605 | 609 | 605 | 609 | 1,500 |
2003/10/06 | 609 | 609 | 609 | 609 | 1,000 |
2003/10/03 | 600 | 600 | 600 | 600 | 500 |
2003/10/01 | 595 | 595 | 595 | 595 | 500 |
2003/09/30 | 595 | 596 | 595 | 595 | 3,000 |
2003/09/29 | 600 | 610 | 600 | 610 | 1,500 |
2003/09/25 | 597 | 597 | 596 | 597 | 7,500 |
2003/09/24 | 609 | 609 | 600 | 600 | 1,000 |
2003/09/22 | 600 | 600 | 600 | 600 | 5,000 |
2003/09/19 | 599 | 599 | 599 | 599 | 1,000 |
2003/09/18 | 609 | 609 | 595 | 597 | 3,500 |
2003/09/17 | 610 | 610 | 610 | 610 | 500 |
2003/09/16 | 610 | 610 | 600 | 600 | 4,000 |
2003/09/10 | 611 | 611 | 611 | 611 | 5,000 |
2003/09/09 | 601 | 601 | 601 | 601 | 1,000 |
2003/09/04 | 610 | 610 | 610 | 610 | 1,000 |
2003/09/03 | 610 | 610 | 610 | 610 | 500 |
2003/09/02 | 610 | 610 | 610 | 610 | 1,000 |
2003/09/01 | 609 | 610 | 609 | 610 | 1,500 |
2003/08/28 | 609 | 609 | 609 | 609 | 1,500 |
2003/08/27 | 609 | 609 | 609 | 609 | 1,500 |
2003/08/25 | 609 | 609 | 609 | 609 | 3,500 |
2003/08/20 | 610 | 610 | 610 | 610 | 2,000 |
2003/08/14 | 620 | 620 | 620 | 620 | 1,000 |
2003/08/13 | 620 | 620 | 620 | 620 | 2,500 |
2003/08/11 | 620 | 620 | 620 | 620 | 3,000 |
2003/08/08 | 620 | 620 | 620 | 620 | 5,500 |
2003/08/04 | 620 | 620 | 620 | 620 | 500 |
2003/08/01 | 620 | 620 | 620 | 620 | 500 |
2003/07/25 | 620 | 620 | 620 | 620 | 4,000 |
2003/07/17 | 630 | 630 | 620 | 620 | 1,000 |
2003/07/16 | 640 | 640 | 630 | 630 | 1,000 |
2003/07/15 | 632 | 639 | 630 | 630 | 18,000 |
2003/07/10 | 623 | 640 | 623 | 640 | 14,500 |
2003/07/09 | 602 | 622 | 602 | 622 | 5,000 |
2003/07/08 | 600 | 625 | 600 | 625 | 5,500 |
2003/07/04 | 605 | 605 | 600 | 600 | 1,000 |
2003/07/02 | 605 | 610 | 605 | 610 | 1,000 |
2003/07/01 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/30 | 600 | 600 | 600 | 600 | 500 |
2003/06/27 | 599 | 600 | 599 | 600 | 1,500 |
2003/06/26 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/25 | 600 | 600 | 600 | 600 | 3,500 |
2003/06/24 | 595 | 595 | 595 | 595 | 500 |
2003/06/23 | 598 | 598 | 598 | 598 | 1,000 |
2003/06/17 | 595 | 595 | 595 | 595 | 1,000 |
2003/06/13 | 590 | 590 | 580 | 590 | 10,000 |
2003/06/11 | 601 | 601 | 592 | 592 | 1,500 |
2003/06/10 | 603 | 603 | 600 | 600 | 6,000 |
2003/06/06 | 603 | 603 | 603 | 603 | 500 |
2003/06/05 | 600 | 600 | 600 | 600 | 1,500 |
2003/06/04 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/03 | 594 | 594 | 591 | 591 | 2,500 |
2003/05/28 | 593 | 593 | 593 | 593 | 1,000 |
2003/05/27 | 600 | 600 | 600 | 600 | 500 |
2003/05/26 | 602 | 602 | 602 | 602 | 1,000 |
2003/05/23 | 592 | 592 | 592 | 592 | 4,500 |
2003/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2003/05/21 | 600 | 600 | 600 | 600 | 500 |
2003/05/19 | 602 | 602 | 600 | 600 | 2,500 |
2003/05/12 | 605 | 605 | 605 | 605 | 500 |
2003/05/09 | 620 | 620 | 612 | 612 | 5,500 |
2003/05/08 | 620 | 620 | 618 | 620 | 1,500 |
2003/05/07 | 605 | 605 | 605 | 605 | 500 |
2003/05/06 | 605 | 605 | 605 | 605 | 500 |
2003/05/02 | 615 | 615 | 605 | 605 | 1,000 |
2003/05/01 | 612 | 612 | 605 | 605 | 1,000 |
2003/04/25 | 612 | 612 | 612 | 612 | 4,500 |
2003/04/24 | 614 | 614 | 614 | 614 | 500 |
2003/04/23 | 609 | 609 | 609 | 609 | 1,000 |
2003/04/22 | 605 | 605 | 605 | 605 | 500 |
2003/04/21 | 610 | 610 | 605 | 605 | 1,500 |
2003/04/18 | 610 | 610 | 610 | 610 | 1,000 |
2003/04/17 | 605 | 610 | 605 | 610 | 1,500 |
2003/04/16 | 605 | 605 | 605 | 605 | 500 |
2003/04/10 | 610 | 610 | 585 | 585 | 6,000 |
2003/04/09 | 600 | 600 | 590 | 590 | 2,000 |
2003/04/03 | 585 | 585 | 585 | 585 | 500 |
2003/04/01 | 592 | 592 | 591 | 591 | 1,500 |
2003/03/31 | 592 | 592 | 592 | 592 | 500 |
2003/03/28 | 600 | 600 | 591 | 591 | 3,000 |
2003/03/27 | 601 | 601 | 601 | 601 | 500 |
2003/03/25 | 610 | 650 | 600 | 650 | 7,000 |
2003/03/20 | 600 | 600 | 600 | 600 | 1,000 |
2003/03/19 | 600 | 600 | 600 | 600 | 6,000 |
2003/03/17 | 605 | 605 | 605 | 605 | 1,000 |
2003/03/14 | 605 | 605 | 605 | 605 | 2,000 |
2003/03/13 | 605 | 605 | 605 | 605 | 2,000 |
2003/03/11 | 600 | 601 | 600 | 601 | 2,500 |
2003/03/10 | 621 | 644 | 621 | 644 | 5,000 |
2003/03/07 | 611 | 611 | 611 | 611 | 1,000 |
2003/03/06 | 610 | 610 | 610 | 610 | 500 |
2003/03/05 | 600 | 600 | 600 | 600 | 5,000 |
2003/03/04 | 627 | 627 | 627 | 627 | 500 |
2003/03/03 | 625 | 625 | 625 | 625 | 500 |
2003/02/28 | 600 | 630 | 600 | 630 | 1,500 |
2003/02/27 | 603 | 603 | 601 | 601 | 1,500 |
2003/02/26 | 602 | 602 | 601 | 601 | 5,000 |
2003/02/25 | 601 | 609 | 601 | 609 | 3,500 |
2003/02/21 | 599 | 599 | 599 | 599 | 500 |
2003/02/20 | 600 | 600 | 600 | 600 | 500 |
2003/02/19 | 600 | 600 | 600 | 600 | 5,000 |
2003/02/17 | 600 | 600 | 600 | 600 | 500 |
2003/02/14 | 599 | 600 | 599 | 600 | 1,500 |
2003/02/12 | 599 | 599 | 599 | 599 | 1,500 |
2003/02/10 | 599 | 599 | 590 | 599 | 7,500 |
2003/02/07 | 587 | 590 | 587 | 590 | 6,500 |
2003/02/06 | 620 | 620 | 580 | 580 | 9,000 |
2003/02/05 | 630 | 630 | 620 | 620 | 1,000 |
2003/02/04 | 630 | 630 | 630 | 630 | 500 |
2003/02/03 | 645 | 645 | 645 | 645 | 500 |
2003/01/31 | 615 | 615 | 615 | 615 | 500 |
2003/01/30 | 614 | 615 | 614 | 615 | 1,000 |
2003/01/29 | 600 | 600 | 600 | 600 | 500 |
2003/01/24 | 593 | 620 | 591 | 591 | 5,000 |
2003/01/23 | 619 | 619 | 590 | 590 | 1,000 |
2003/01/15 | 618 | 618 | 618 | 618 | 1,000 |
2003/01/14 | 618 | 618 | 618 | 618 | 500 |
2003/01/10 | 620 | 620 | 620 | 620 | 5,000 |
2003/01/08 | 610 | 610 | 610 | 610 | 1,500 |
2003/01/07 | 619 | 619 | 610 | 610 | 1,000 |