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 |
---|---|---|---|---|---|
2006/12/28 | 905 | 905 | 905 | 905 | 500 |
2006/12/25 | 915 | 915 | 905 | 905 | 3,000 |
2006/12/22 | 915 | 915 | 915 | 915 | 500 |
2006/12/21 | 910 | 910 | 900 | 900 | 2,500 |
2006/12/20 | 900 | 910 | 900 | 910 | 2,000 |
2006/12/19 | 910 | 910 | 910 | 910 | 500 |
2006/12/18 | 910 | 910 | 910 | 910 | 6,000 |
2006/12/15 | 910 | 910 | 910 | 910 | 11,500 |
2006/12/14 | 911 | 911 | 911 | 911 | 1,000 |
2006/12/13 | 910 | 910 | 910 | 910 | 3,500 |
2006/12/12 | 909 | 910 | 909 | 909 | 2,500 |
2006/12/11 | 913 | 913 | 910 | 910 | 2,500 |
2006/12/08 | 913 | 913 | 910 | 910 | 6,500 |
2006/12/07 | 920 | 920 | 913 | 913 | 4,000 |
2006/12/04 | 930 | 930 | 930 | 930 | 500 |
2006/12/01 | 926 | 926 | 926 | 926 | 1,000 |
2006/11/30 | 920 | 920 | 920 | 920 | 500 |
2006/11/27 | 940 | 940 | 940 | 940 | 500 |
2006/11/24 | 920 | 920 | 910 | 920 | 3,500 |
2006/11/22 | 920 | 920 | 920 | 920 | 1,000 |
2006/11/21 | 920 | 920 | 920 | 920 | 500 |
2006/11/20 | 944 | 944 | 920 | 920 | 1,000 |
2006/11/17 | 944 | 944 | 944 | 944 | 500 |
2006/11/14 | 947 | 947 | 947 | 947 | 500 |
2006/11/10 | 927 | 927 | 927 | 927 | 3,000 |
2006/11/09 | 930 | 931 | 930 | 930 | 2,000 |
2006/11/08 | 931 | 931 | 931 | 931 | 1,000 |
2006/11/07 | 930 | 930 | 930 | 930 | 500 |
2006/11/06 | 930 | 930 | 930 | 930 | 1,000 |
2006/11/02 | 930 | 930 | 930 | 930 | 500 |
2006/11/01 | 935 | 935 | 935 | 935 | 500 |
2006/10/27 | 935 | 935 | 935 | 935 | 500 |
2006/10/26 | 935 | 945 | 935 | 945 | 1,500 |
2006/10/25 | 934 | 959 | 934 | 959 | 3,500 |
2006/10/20 | 931 | 931 | 930 | 930 | 1,000 |
2006/10/17 | 931 | 931 | 931 | 931 | 1,000 |
2006/10/16 | 931 | 931 | 931 | 931 | 500 |
2006/10/13 | 945 | 945 | 945 | 945 | 500 |
2006/10/11 | 935 | 935 | 931 | 931 | 1,000 |
2006/10/10 | 950 | 950 | 950 | 950 | 3,000 |
2006/10/06 | 930 | 960 | 930 | 950 | 5,000 |
2006/10/05 | 936 | 936 | 936 | 936 | 500 |
2006/09/25 | 950 | 950 | 932 | 932 | 2,500 |
2006/09/22 | 950 | 950 | 950 | 950 | 500 |
2006/09/19 | 942 | 942 | 942 | 942 | 500 |
2006/09/11 | 960 | 960 | 960 | 960 | 500 |
2006/09/08 | 959 | 960 | 959 | 960 | 3,500 |
2006/09/07 | 941 | 941 | 941 | 941 | 500 |
2006/09/06 | 956 | 956 | 956 | 956 | 1,000 |
2006/09/05 | 951 | 951 | 951 | 951 | 500 |
2006/09/01 | 952 | 952 | 936 | 936 | 1,000 |
2006/08/25 | 951 | 951 | 936 | 946 | 5,000 |
2006/08/24 | 951 | 951 | 951 | 951 | 2,000 |
2006/08/22 | 944 | 944 | 944 | 944 | 1,000 |
2006/08/21 | 953 | 954 | 951 | 954 | 2,500 |
2006/08/18 | 934 | 954 | 934 | 954 | 5,500 |
2006/08/17 | 944 | 964 | 944 | 954 | 1,500 |
2006/08/10 | 977 | 977 | 974 | 974 | 4,000 |
2006/08/09 | 998 | 998 | 997 | 997 | 1,000 |
2006/08/07 | 922 | 998 | 922 | 998 | 2,000 |
2006/08/03 | 935 | 935 | 930 | 930 | 1,000 |
2006/07/31 | 930 | 930 | 930 | 930 | 500 |
2006/07/26 | 939 | 939 | 919 | 930 | 5,500 |
2006/07/25 | 949 | 949 | 939 | 939 | 3,500 |
2006/07/21 | 949 | 949 | 949 | 949 | 500 |
2006/07/18 | 992 | 1,000 | 992 | 1,000 | 8,500 |
2006/07/14 | 963 | 990 | 963 | 990 | 5,000 |
2006/07/12 | 962 | 962 | 962 | 962 | 1,000 |
2006/07/10 | 980 | 990 | 961 | 961 | 13,000 |
2006/07/07 | 969 | 980 | 969 | 970 | 3,000 |
2006/07/06 | 965 | 965 | 965 | 965 | 500 |
2006/07/05 | 961 | 962 | 961 | 961 | 1,500 |
2006/07/03 | 960 | 960 | 960 | 960 | 1,500 |
2006/06/30 | 951 | 951 | 951 | 951 | 1,000 |
2006/06/27 | 973 | 973 | 973 | 973 | 500 |
2006/06/26 | 931 | 931 | 931 | 931 | 500 |
2006/06/23 | 940 | 940 | 930 | 930 | 15,500 |
2006/06/21 | 930 | 930 | 930 | 930 | 2,000 |
2006/06/20 | 942 | 942 | 942 | 942 | 1,000 |
2006/06/19 | 970 | 970 | 970 | 970 | 500 |
2006/06/15 | 970 | 970 | 970 | 970 | 1,000 |
2006/06/13 | 970 | 970 | 970 | 970 | 1,500 |
2006/06/12 | 978 | 978 | 978 | 978 | 500 |
2006/06/09 | 970 | 979 | 970 | 979 | 4,500 |
2006/06/08 | 970 | 970 | 955 | 960 | 2,000 |
2006/06/07 | 975 | 986 | 975 | 986 | 3,500 |
2006/06/06 | 951 | 951 | 942 | 946 | 4,000 |
2006/06/05 | 950 | 950 | 950 | 950 | 1,000 |
2006/06/02 | 970 | 970 | 970 | 970 | 1,000 |
2006/06/01 | 974 | 974 | 974 | 974 | 1,000 |
2006/05/30 | 980 | 980 | 979 | 979 | 1,500 |
2006/05/26 | 939 | 939 | 939 | 939 | 1,500 |
2006/05/25 | 940 | 940 | 940 | 940 | 5,000 |
2006/05/24 | 959 | 959 | 950 | 950 | 3,000 |
2006/05/23 | 969 | 969 | 969 | 969 | 500 |
2006/05/22 | 976 | 976 | 970 | 970 | 3,000 |
2006/05/18 | 987 | 987 | 980 | 980 | 2,500 |
2006/05/17 | 987 | 987 | 987 | 987 | 1,000 |
2006/05/16 | 991 | 991 | 991 | 991 | 1,500 |
2006/05/15 | 990 | 990 | 990 | 990 | 500 |
2006/05/11 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
2006/05/10 | 1,024 | 1,024 | 1,016 | 1,016 | 4,000 |
2006/05/09 | 1,019 | 1,020 | 1,019 | 1,020 | 1,500 |
2006/05/08 | 1,024 | 1,040 | 1,020 | 1,020 | 10,000 |
2006/05/02 | 1,034 | 1,034 | 1,011 | 1,011 | 8,500 |
2006/04/27 | 981 | 981 | 981 | 981 | 1,000 |
2006/04/26 | 976 | 976 | 973 | 974 | 3,000 |
2006/04/25 | 981 | 981 | 975 | 975 | 5,000 |
2006/04/21 | 982 | 982 | 982 | 982 | 500 |
2006/04/20 | 985 | 989 | 985 | 989 | 1,000 |
2006/04/17 | 985 | 985 | 984 | 984 | 1,000 |
2006/04/13 | 985 | 985 | 985 | 985 | 1,000 |
2006/04/12 | 986 | 986 | 986 | 986 | 500 |
2006/04/11 | 1,000 | 1,000 | 986 | 986 | 3,000 |
2006/04/10 | 998 | 998 | 992 | 992 | 5,000 |
2006/04/07 | 990 | 990 | 990 | 990 | 1,000 |
2006/04/04 | 986 | 986 | 985 | 985 | 1,500 |
2006/04/03 | 974 | 974 | 974 | 974 | 1,000 |
2006/03/29 | 992 | 995 | 990 | 995 | 2,000 |
2006/03/27 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 |
2006/03/24 | 1,014 | 1,014 | 1,000 | 1,000 | 3,000 |
2006/03/23 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
2006/03/22 | 1,010 | 1,010 | 995 | 995 | 1,500 |
2006/03/20 | 1,029 | 1,029 | 1,000 | 1,000 | 2,500 |
2006/03/17 | 991 | 991 | 991 | 991 | 500 |
2006/03/16 | 1,012 | 1,015 | 1,012 | 1,015 | 1,000 |
2006/03/15 | 989 | 989 | 989 | 989 | 500 |
2006/03/14 | 987 | 987 | 968 | 980 | 2,000 |
2006/03/10 | 1,000 | 1,015 | 990 | 1,015 | 6,500 |
2006/03/09 | 991 | 995 | 990 | 990 | 3,000 |
2006/03/08 | 989 | 989 | 989 | 989 | 1,000 |
2006/03/07 | 995 | 995 | 986 | 986 | 1,000 |
2006/03/06 | 999 | 999 | 999 | 999 | 500 |
2006/03/03 | 990 | 990 | 990 | 990 | 1,500 |
2006/03/02 | 981 | 981 | 981 | 981 | 500 |
2006/02/28 | 1,001 | 1,001 | 1,001 | 1,001 | 500 |
2006/02/27 | 972 | 990 | 971 | 971 | 3,500 |
2006/02/24 | 956 | 956 | 956 | 956 | 5,000 |
2006/02/21 | 951 | 956 | 940 | 956 | 2,500 |
2006/02/20 | 980 | 989 | 980 | 989 | 2,500 |
2006/02/17 | 986 | 1,014 | 986 | 1,014 | 3,000 |
2006/02/16 | 988 | 988 | 988 | 988 | 500 |
2006/02/15 | 990 | 990 | 989 | 989 | 1,000 |
2006/02/14 | 998 | 998 | 998 | 998 | 500 |
2006/02/13 | 1,000 | 1,005 | 995 | 1,005 | 3,000 |
2006/02/10 | 1,009 | 1,009 | 1,001 | 1,001 | 4,500 |
2006/02/09 | 1,001 | 1,013 | 1,001 | 1,013 | 1,500 |
2006/02/08 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
2006/02/07 | 1,018 | 1,018 | 1,005 | 1,005 | 4,000 |
2006/02/06 | 998 | 1,001 | 998 | 1,001 | 3,000 |
2006/02/03 | 1,001 | 1,005 | 998 | 998 | 3,000 |
2006/02/02 | 1,002 | 1,005 | 1,001 | 1,001 | 2,500 |
2006/02/01 | 996 | 998 | 996 | 996 | 2,500 |
2006/01/31 | 995 | 1,010 | 995 | 1,010 | 13,000 |
2006/01/30 | 1,002 | 1,002 | 995 | 995 | 5,000 |
2006/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2006/01/26 | 991 | 1,020 | 991 | 1,020 | 2,500 |
2006/01/25 | 981 | 998 | 981 | 990 | 4,500 |
2006/01/24 | 998 | 998 | 981 | 981 | 1,000 |
2006/01/23 | 988 | 1,000 | 988 | 1,000 | 3,000 |
2006/01/20 | 978 | 1,048 | 970 | 1,048 | 5,000 |
2006/01/19 | 951 | 980 | 951 | 975 | 3,000 |
2006/01/18 | 1,003 | 1,003 | 968 | 970 | 11,000 |
2006/01/17 | 1,005 | 1,015 | 1,005 | 1,015 | 2,000 |
2006/01/16 | 1,000 | 1,010 | 1,000 | 1,005 | 8,500 |
2006/01/13 | 990 | 994 | 990 | 994 | 2,000 |
2006/01/12 | 990 | 992 | 983 | 990 | 6,000 |
2006/01/11 | 980 | 980 | 979 | 980 | 5,500 |
2006/01/10 | 970 | 980 | 970 | 979 | 14,000 |
2006/01/06 | 965 | 968 | 965 | 968 | 2,500 |
2006/01/05 | 965 | 965 | 955 | 965 | 9,500 |
2006/01/04 | 956 | 960 | 956 | 960 | 5,000 |