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 |