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 |
|---|---|---|---|---|---|
| 2008/12/26 | 600 | 600 | 600 | 600 | 500 |
| 2008/12/25 | 600 | 600 | 600 | 600 | 2,500 |
| 2008/12/24 | 575 | 600 | 575 | 600 | 1,500 |
| 2008/12/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/12/16 | 631 | 631 | 631 | 631 | 1,500 |
| 2008/12/15 | 589 | 631 | 589 | 631 | 8,500 |
| 2008/12/12 | 599 | 599 | 599 | 599 | 1,000 |
| 2008/12/11 | 599 | 599 | 599 | 599 | 1,000 |
| 2008/12/10 | 589 | 589 | 589 | 589 | 5,000 |
| 2008/12/09 | 562 | 600 | 562 | 600 | 5,500 |
| 2008/12/08 | 571 | 572 | 571 | 571 | 2,500 |
| 2008/12/05 | 581 | 581 | 581 | 581 | 1,000 |
| 2008/11/28 | 602 | 602 | 601 | 601 | 1,500 |
| 2008/11/26 | 609 | 609 | 609 | 609 | 500 |
| 2008/11/25 | 609 | 609 | 609 | 609 | 3,000 |
| 2008/11/14 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/11/12 | 630 | 630 | 626 | 626 | 4,500 |
| 2008/11/10 | 690 | 690 | 690 | 690 | 3,500 |
| 2008/11/07 | 660 | 690 | 660 | 690 | 2,500 |
| 2008/11/06 | 661 | 661 | 650 | 650 | 3,000 |
| 2008/11/05 | 660 | 660 | 660 | 660 | 500 |
| 2008/10/31 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/10/29 | 620 | 620 | 620 | 620 | 500 |
| 2008/10/27 | 660 | 690 | 660 | 690 | 2,000 |
| 2008/10/24 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/10/22 | 650 | 650 | 650 | 650 | 500 |
| 2008/10/15 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/10/14 | 700 | 700 | 700 | 700 | 500 |
| 2008/10/10 | 660 | 660 | 660 | 660 | 2,500 |
| 2008/10/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/10/07 | 682 | 682 | 682 | 682 | 500 |
| 2008/10/06 | 692 | 692 | 692 | 692 | 500 |
| 2008/09/30 | 710 | 710 | 700 | 700 | 2,500 |
| 2008/09/29 | 721 | 721 | 721 | 721 | 500 |
| 2008/09/26 | 730 | 750 | 730 | 750 | 2,500 |
| 2008/09/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/09/10 | 741 | 741 | 741 | 741 | 3,500 |
| 2008/09/09 | 741 | 741 | 741 | 741 | 500 |
| 2008/09/04 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/09/03 | 715 | 715 | 705 | 705 | 2,000 |
| 2008/09/02 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/08/26 | 701 | 711 | 701 | 711 | 2,000 |
| 2008/08/25 | 722 | 750 | 721 | 750 | 2,500 |
| 2008/08/22 | 740 | 740 | 721 | 721 | 2,000 |
| 2008/08/08 | 776 | 776 | 776 | 776 | 3,500 |
| 2008/08/07 | 750 | 780 | 750 | 780 | 1,000 |
| 2008/08/06 | 740 | 750 | 740 | 750 | 1,500 |
| 2008/07/31 | 736 | 736 | 736 | 736 | 500 |
| 2008/07/30 | 755 | 755 | 755 | 755 | 500 |
| 2008/07/29 | 765 | 765 | 765 | 765 | 1,000 |
| 2008/07/28 | 755 | 755 | 755 | 755 | 500 |
| 2008/07/25 | 820 | 824 | 820 | 824 | 2,500 |
| 2008/07/17 | 810 | 830 | 810 | 830 | 1,000 |
| 2008/07/16 | 800 | 800 | 800 | 800 | 3,000 |
| 2008/07/15 | 780 | 780 | 780 | 780 | 7,000 |
| 2008/07/14 | 760 | 780 | 760 | 780 | 2,000 |
| 2008/07/10 | 766 | 766 | 766 | 766 | 12,500 |
| 2008/07/09 | 735 | 766 | 735 | 766 | 4,000 |
| 2008/07/08 | 720 | 735 | 720 | 735 | 3,000 |
| 2008/07/07 | 703 | 715 | 703 | 715 | 1,500 |
| 2008/07/04 | 710 | 710 | 710 | 710 | 500 |
| 2008/07/02 | 691 | 692 | 691 | 692 | 1,500 |
| 2008/06/30 | 730 | 740 | 700 | 700 | 2,000 |
| 2008/06/27 | 701 | 701 | 701 | 701 | 500 |
| 2008/06/25 | 670 | 680 | 670 | 680 | 2,500 |
| 2008/06/24 | 670 | 670 | 661 | 661 | 1,000 |
| 2008/06/23 | 670 | 670 | 670 | 670 | 500 |
| 2008/06/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/06/18 | 670 | 670 | 670 | 670 | 500 |
| 2008/06/17 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/06/16 | 671 | 671 | 671 | 671 | 500 |
| 2008/06/13 | 675 | 675 | 670 | 670 | 1,000 |
| 2008/06/12 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/06/11 | 678 | 678 | 678 | 678 | 1,000 |
| 2008/06/10 | 698 | 698 | 698 | 698 | 4,500 |
| 2008/06/09 | 708 | 708 | 698 | 698 | 2,000 |
| 2008/06/06 | 692 | 700 | 692 | 700 | 3,000 |
| 2008/06/05 | 700 | 700 | 692 | 692 | 1,500 |
| 2008/06/04 | 710 | 710 | 690 | 700 | 6,000 |
| 2008/06/03 | 707 | 707 | 707 | 707 | 500 |
| 2008/06/02 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/05/29 | 734 | 734 | 734 | 734 | 500 |
| 2008/05/27 | 733 | 734 | 733 | 734 | 1,000 |
| 2008/05/26 | 735 | 735 | 735 | 735 | 500 |
| 2008/05/23 | 706 | 735 | 705 | 735 | 3,500 |
| 2008/05/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/05/16 | 731 | 731 | 720 | 720 | 2,000 |
| 2008/05/15 | 731 | 731 | 730 | 730 | 1,500 |
| 2008/05/14 | 750 | 750 | 730 | 730 | 1,000 |
| 2008/05/13 | 750 | 750 | 750 | 750 | 500 |
| 2008/05/12 | 760 | 760 | 760 | 760 | 500 |
| 2008/05/09 | 770 | 770 | 760 | 760 | 6,000 |
| 2008/05/08 | 770 | 770 | 770 | 770 | 500 |
| 2008/05/07 | 770 | 770 | 762 | 762 | 1,000 |
| 2008/04/28 | 770 | 770 | 770 | 770 | 500 |
| 2008/04/25 | 780 | 780 | 770 | 770 | 2,500 |
| 2008/04/18 | 780 | 780 | 780 | 780 | 500 |
| 2008/04/16 | 800 | 800 | 800 | 800 | 500 |
| 2008/04/14 | 830 | 830 | 830 | 830 | 500 |
| 2008/04/11 | 816 | 816 | 816 | 816 | 3,000 |
| 2008/04/09 | 816 | 816 | 816 | 816 | 500 |
| 2008/03/26 | 830 | 840 | 830 | 840 | 1,000 |
| 2008/03/25 | 801 | 820 | 801 | 820 | 2,000 |
| 2008/03/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/03/12 | 830 | 840 | 830 | 840 | 3,000 |
| 2008/03/11 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/03/10 | 809 | 809 | 809 | 809 | 500 |
| 2008/03/07 | 815 | 815 | 802 | 802 | 1,000 |
| 2008/03/05 | 800 | 800 | 800 | 800 | 500 |
| 2008/03/04 | 810 | 810 | 810 | 810 | 500 |
| 2008/02/26 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/02/25 | 801 | 801 | 801 | 801 | 500 |
| 2008/02/18 | 800 | 800 | 800 | 800 | 500 |
| 2008/02/08 | 820 | 820 | 820 | 820 | 3,500 |
| 2008/02/07 | 790 | 820 | 790 | 820 | 1,500 |
| 2008/02/06 | 790 | 790 | 790 | 790 | 500 |
| 2008/02/04 | 790 | 790 | 790 | 790 | 500 |
| 2008/01/30 | 830 | 830 | 800 | 800 | 1,000 |
| 2008/01/28 | 820 | 820 | 820 | 820 | 2,000 |
| 2008/01/25 | 800 | 800 | 800 | 800 | 500 |
| 2008/01/23 | 751 | 751 | 750 | 750 | 1,500 |
| 2008/01/21 | 850 | 850 | 850 | 850 | 500 |
| 2008/01/17 | 830 | 830 | 830 | 830 | 1,000 |
| 2008/01/16 | 840 | 840 | 840 | 840 | 500 |
| 2008/01/11 | 866 | 866 | 866 | 866 | 1,000 |
| 2008/01/10 | 866 | 866 | 866 | 866 | 2,500 |
| 2008/01/09 | 870 | 870 | 866 | 866 | 1,500 |
| 2008/01/08 | 870 | 870 | 870 | 870 | 500 |