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
2005/12/30 955 955 955 955 500
2005/12/29 946 949 941 949 1,500
2005/12/27 944 944 944 944 500
2005/12/26 925 945 925 945 9,000
2005/12/22 926 936 926 936 3,000
2005/12/21 920 926 913 926 4,500
2005/12/19 933 939 933 939 4,500
2005/12/16 938 950 930 930 6,000
2005/12/15 940 940 936 936 9,000
2005/12/14 932 940 932 940 3,000
2005/12/13 927 928 927 928 1,500
2005/12/12 929 929 916 916 9,000
2005/12/09 920 922 920 922 4,000
2005/12/08 930 930 916 924 4,500
2005/12/07 920 930 920 930 2,000
2005/12/06 913 920 913 916 5,000
2005/12/05 915 915 914 915 2,500
2005/12/02 915 915 914 914 1,500
2005/12/01 921 921 915 915 7,500
2005/11/30 911 940 911 912 7,500
2005/11/29 895 915 895 910 4,500
2005/11/25 894 896 887 887 5,500
2005/11/24 898 898 896 896 2,500
2005/11/22 908 908 898 903 4,000
2005/11/21 905 907 898 907 3,500
2005/11/17 890 893 890 893 3,000
2005/11/16 893 893 893 893 500
2005/11/14 904 904 897 897 6,500
2005/11/11 903 903 902 902 9,500
2005/11/10 903 903 901 901 3,500
2005/11/09 902 902 900 900 2,500
2005/11/08 902 902 897 897 2,500
2005/11/07 903 904 902 902 3,500
2005/11/04 903 903 903 903 1,000
2005/11/02 901 901 901 901 1,000
2005/10/31 898 900 898 900 1,000
2005/10/28 910 910 887 887 3,000
2005/10/27 906 914 890 890 31,000
2005/10/26 916 916 890 890 5,000
2005/10/25 934 934 921 921 6,500
2005/10/24 939 939 925 935 7,500
2005/10/21 889 940 871 935 27,000
2005/10/20 890 890 890 890 500
2005/10/19 898 898 898 898 500
2005/10/18 880 899 880 898 2,000
2005/10/17 900 900 870 870 4,000
2005/10/14 895 895 895 895 500
2005/10/13 900 900 895 895 2,500
2005/10/12 905 905 905 905 500
2005/10/07 909 909 895 895 5,000
2005/10/06 887 889 887 889 1,000
2005/10/03 880 880 880 880 500
2005/09/30 885 887 875 875 3,500
2005/09/29 865 865 865 865 1,000
2005/09/28 870 875 870 875 3,500
2005/09/27 860 870 860 870 2,500
2005/09/26 868 868 854 854 1,000
2005/09/22 855 868 851 868 7,500
2005/09/21 860 860 856 856 7,500
2005/09/20 859 859 856 856 1,500
2005/09/16 856 860 856 860 1,000
2005/09/15 860 860 856 860 4,500
2005/09/14 875 875 860 860 5,500
2005/09/12 878 878 878 878 500
2005/09/09 879 879 879 879 3,500
2005/09/08 867 875 867 875 1,000
2005/09/07 865 865 865 865 500
2005/09/05 868 868 868 868 500
2005/09/02 864 864 864 864 3,000
2005/09/01 860 880 860 880 6,500
2005/08/30 856 856 855 855 1,500
2005/08/29 867 867 867 867 500
2005/08/26 853 853 852 852 2,000
2005/08/25 878 878 856 856 7,500
2005/08/24 860 878 860 878 3,500
2005/08/23 854 860 851 855 2,500
2005/08/19 854 854 854 854 3,000
2005/08/18 853 853 853 853 1,000
2005/08/17 860 860 860 860 1,000
2005/08/16 864 864 860 860 3,000
2005/08/11 867 867 863 863 1,000
2005/08/10 887 887 887 887 3,500
2005/08/09 875 875 870 870 1,500
2005/08/05 875 875 875 875 500
2005/08/02 861 870 861 870 1,500
2005/08/01 870 870 869 869 1,000
2005/07/28 861 861 861 861 1,000
2005/07/27 862 862 862 862 500
2005/07/26 861 870 861 865 2,500
2005/07/25 885 885 885 885 2,500
2005/07/22 886 890 886 890 4,000
2005/07/21 880 880 866 866 1,000
2005/07/20 859 873 859 870 3,000
2005/07/19 890 890 889 889 1,500
2005/07/15 870 890 870 890 11,000
2005/07/14 870 870 870 870 2,000
2005/07/13 872 878 872 872 2,000
2005/07/12 890 890 890 890 1,000
2005/07/11 890 891 890 891 2,500
2005/07/08 910 910 910 910 10,500
2005/07/07 890 890 890 890 1,500
2005/07/06 877 877 877 877 1,000
2005/07/05 888 888 885 885 1,000
2005/07/04 878 878 878 878 500
2005/07/01 861 861 861 861 500
2005/06/29 891 891 880 890 3,000
2005/06/28 890 890 890 890 500
2005/06/27 890 890 890 890 500
2005/06/24 880 880 880 880 3,000
2005/06/21 880 880 880 880 1,000
2005/06/20 880 890 880 890 1,500
2005/06/17 880 880 880 880 1,000
2005/06/15 900 900 900 900 500
2005/06/14 900 900 900 900 500
2005/06/13 895 895 895 895 500
2005/06/10 900 900 900 900 3,500
2005/06/07 900 900 900 900 1,000
2005/06/06 885 905 885 905 1,500
2005/06/02 865 865 865 865 500
2005/06/01 845 845 840 845 1,500
2005/05/31 845 845 845 845 500
2005/05/30 868 868 841 841 2,000
2005/05/27 840 848 840 848 2,000
2005/05/25 835 835 825 825 8,000
2005/05/24 841 850 838 850 8,500
2005/05/20 891 891 891 891 1,000
2005/05/19 890 890 890 890 1,500
2005/05/18 900 900 890 890 1,000
2005/05/17 901 901 900 900 1,500
2005/05/12 905 910 900 900 3,500
2005/05/11 900 900 900 900 1,000
2005/05/10 928 928 925 925 4,500
2005/05/09 930 930 911 911 4,000
2005/05/06 901 910 901 910 1,500
2005/04/28 900 901 900 900 1,500
2005/04/26 900 900 890 890 1,500
2005/04/25 919 919 910 910 6,000
2005/04/22 919 919 919 919 1,000
2005/04/21 910 910 910 910 8,000
2005/04/20 910 910 910 910 1,000
2005/04/19 910 910 910 910 1,500
2005/04/18 910 910 899 899 1,500
2005/04/15 900 910 890 910 8,000
2005/04/14 910 910 908 908 1,000
2005/04/13 911 911 911 911 1,000
2005/04/12 911 911 911 911 1,000
2005/04/08 930 930 910 910 5,000
2005/04/07 907 930 907 920 1,500
2005/04/06 910 910 910 910 500
2005/04/04 907 908 905 907 6,000
2005/04/01 935 935 900 900 1,500
2005/03/30 935 935 910 934 4,500
2005/03/29 930 930 905 905 7,000
2005/03/28 920 920 902 903 5,000
2005/03/25 939 939 930 936 10,000
2005/03/24 932 940 932 940 6,500
2005/03/23 950 955 930 930 11,500
2005/03/22 949 955 949 950 8,500
2005/03/18 960 960 949 949 6,000
2005/03/17 952 961 952 960 7,000
2005/03/16 927 950 927 950 4,500
2005/03/15 950 965 925 925 22,500
2005/03/14 962 990 962 990 5,000
2005/03/11 955 960 955 960 4,000
2005/03/10 950 955 950 955 8,500
2005/03/09 946 952 946 950 6,500
2005/03/08 948 950 940 940 10,500
2005/03/07 940 950 935 950 5,000
2005/03/04 911 920 911 920 10,000
2005/03/03 906 910 906 910 2,500
2005/03/02 901 906 901 906 4,000
2005/03/01 900 900 900 900 1,500
2005/02/28 900 910 900 910 4,000
2005/02/25 890 891 890 891 2,500
2005/02/24 898 898 890 890 10,000
2005/02/23 900 900 896 897 5,000
2005/02/22 907 909 907 907 3,500
2005/02/21 890 917 890 917 3,000
2005/02/18 888 890 880 880 4,000
2005/02/17 866 886 866 880 3,500
2005/02/16 865 872 865 872 2,500
2005/02/15 861 872 861 872 7,000
2005/02/14 915 915 890 890 4,500
2005/02/10 920 920 910 910 4,000
2005/02/09 919 919 905 910 7,000
2005/02/08 901 919 901 919 2,500
2005/02/07 898 900 898 900 2,000
2005/02/04 880 890 880 890 2,500
2005/02/03 870 870 870 870 8,500
2005/02/02 870 875 870 870 6,000
2005/02/01 874 875 874 875 3,500
2005/01/31 860 875 858 875 2,000
2005/01/27 850 850 850 850 3,000
2005/01/26 850 850 850 850 10,000
2005/01/25 852 852 850 850 5,000
2005/01/24 852 852 850 852 4,500
2005/01/20 865 865 853 853 3,500
2005/01/18 855 865 854 865 3,000
2005/01/17 855 855 855 855 3,500
2005/01/14 855 855 855 855 500
2005/01/13 851 851 851 851 1,000
2005/01/12 857 860 850 850 5,000
2005/01/11 856 860 850 860 3,000
2005/01/07 858 858 850 850 5,500
2005/01/06 860 860 860 860 1,000

このページの先頭へ