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 |
|---|---|---|---|---|---|
| 2009/12/29 | 800 | 800 | 800 | 800 | 500 |
| 2009/12/28 | 814 | 814 | 814 | 814 | 500 |
| 2009/12/25 | 780 | 780 | 780 | 780 | 2,000 |
| 2009/12/21 | 759 | 759 | 759 | 759 | 500 |
| 2009/12/15 | 730 | 750 | 730 | 750 | 7,000 |
| 2009/12/14 | 737 | 740 | 737 | 740 | 2,500 |
| 2009/12/10 | 754 | 754 | 754 | 754 | 3,500 |
| 2009/12/09 | 738 | 755 | 738 | 755 | 2,000 |
| 2009/12/08 | 759 | 759 | 759 | 759 | 500 |
| 2009/12/01 | 710 | 710 | 710 | 710 | 500 |
| 2009/11/27 | 720 | 720 | 720 | 720 | 500 |
| 2009/11/25 | 720 | 720 | 720 | 720 | 2,000 |
| 2009/11/24 | 705 | 705 | 705 | 705 | 500 |
| 2009/11/19 | 700 | 700 | 700 | 700 | 3,000 |
| 2009/11/18 | 740 | 740 | 740 | 740 | 1,000 |
| 2009/11/17 | 770 | 770 | 770 | 770 | 500 |
| 2009/11/16 | 775 | 775 | 775 | 775 | 500 |
| 2009/11/11 | 756 | 756 | 756 | 756 | 2,000 |
| 2009/11/10 | 797 | 797 | 797 | 797 | 3,000 |
| 2009/11/09 | 790 | 800 | 790 | 800 | 1,500 |
| 2009/11/06 | 790 | 790 | 790 | 790 | 500 |
| 2009/11/05 | 762 | 775 | 762 | 775 | 1,000 |
| 2009/11/04 | 762 | 762 | 762 | 762 | 500 |
| 2009/11/02 | 780 | 780 | 780 | 780 | 500 |
| 2009/10/29 | 750 | 750 | 750 | 750 | 500 |
| 2009/10/28 | 750 | 750 | 750 | 750 | 500 |
| 2009/10/26 | 760 | 760 | 760 | 760 | 500 |
| 2009/10/23 | 750 | 750 | 750 | 750 | 2,000 |
| 2009/10/20 | 750 | 750 | 750 | 750 | 500 |
| 2009/10/19 | 750 | 750 | 750 | 750 | 500 |
| 2009/10/09 | 743 | 749 | 743 | 749 | 4,500 |
| 2009/10/08 | 743 | 743 | 743 | 743 | 500 |
| 2009/10/07 | 746 | 746 | 738 | 738 | 1,500 |
| 2009/09/30 | 745 | 745 | 745 | 745 | 500 |
| 2009/09/28 | 750 | 750 | 750 | 750 | 500 |
| 2009/09/25 | 750 | 750 | 750 | 750 | 3,000 |
| 2009/09/10 | 748 | 759 | 740 | 759 | 5,000 |
| 2009/09/09 | 750 | 768 | 750 | 768 | 1,000 |
| 2009/09/08 | 750 | 750 | 750 | 750 | 1,500 |
| 2009/09/07 | 769 | 769 | 753 | 766 | 5,500 |
| 2009/09/04 | 791 | 791 | 753 | 753 | 6,000 |
| 2009/09/03 | 770 | 770 | 770 | 770 | 500 |
| 2009/09/02 | 771 | 771 | 761 | 761 | 1,000 |
| 2009/09/01 | 779 | 779 | 779 | 779 | 500 |
| 2009/08/26 | 799 | 799 | 799 | 799 | 500 |
| 2009/08/25 | 796 | 796 | 782 | 782 | 2,000 |
| 2009/08/20 | 800 | 800 | 800 | 800 | 500 |
| 2009/08/19 | 800 | 800 | 800 | 800 | 3,000 |
| 2009/08/10 | 850 | 850 | 850 | 850 | 3,000 |
| 2009/08/07 | 850 | 850 | 850 | 850 | 500 |
| 2009/08/04 | 850 | 850 | 850 | 850 | 2,000 |
| 2009/08/03 | 830 | 830 | 830 | 830 | 500 |
| 2009/07/30 | 849 | 849 | 849 | 849 | 500 |
| 2009/07/29 | 851 | 851 | 850 | 850 | 1,000 |
| 2009/07/24 | 900 | 900 | 900 | 900 | 2,000 |
| 2009/07/17 | 900 | 904 | 900 | 900 | 3,000 |
| 2009/07/16 | 900 | 900 | 900 | 900 | 2,500 |
| 2009/07/15 | 890 | 890 | 890 | 890 | 5,000 |
| 2009/07/14 | 877 | 899 | 877 | 899 | 3,500 |
| 2009/07/13 | 867 | 878 | 867 | 877 | 1,500 |
| 2009/07/10 | 897 | 897 | 897 | 897 | 10,500 |
| 2009/07/09 | 896 | 897 | 896 | 897 | 1,500 |
| 2009/07/08 | 872 | 890 | 872 | 890 | 3,500 |
| 2009/07/07 | 869 | 869 | 867 | 867 | 1,500 |
| 2009/07/06 | 837 | 870 | 837 | 870 | 2,000 |
| 2009/07/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/07/02 | 793 | 800 | 793 | 800 | 2,000 |
| 2009/07/01 | 800 | 800 | 790 | 790 | 2,000 |
| 2009/06/30 | 800 | 800 | 800 | 800 | 5,500 |
| 2009/06/26 | 800 | 800 | 800 | 800 | 500 |
| 2009/06/25 | 770 | 800 | 770 | 800 | 2,500 |
| 2009/06/24 | 769 | 769 | 769 | 769 | 500 |
| 2009/06/23 | 740 | 740 | 740 | 740 | 500 |
| 2009/06/19 | 731 | 731 | 731 | 731 | 500 |
| 2009/06/15 | 741 | 741 | 731 | 731 | 1,000 |
| 2009/06/12 | 750 | 750 | 750 | 750 | 500 |
| 2009/06/10 | 770 | 770 | 770 | 770 | 3,500 |
| 2009/06/09 | 762 | 770 | 760 | 770 | 3,500 |
| 2009/06/04 | 741 | 741 | 741 | 741 | 1,000 |
| 2009/06/03 | 741 | 741 | 741 | 741 | 500 |
| 2009/05/28 | 719 | 719 | 719 | 719 | 500 |
| 2009/05/25 | 740 | 740 | 740 | 740 | 2,000 |
| 2009/05/20 | 715 | 715 | 715 | 715 | 1,000 |
| 2009/05/19 | 725 | 725 | 725 | 725 | 500 |
| 2009/05/15 | 710 | 710 | 710 | 710 | 500 |
| 2009/05/13 | 750 | 750 | 740 | 740 | 1,000 |
| 2009/05/11 | 740 | 740 | 740 | 740 | 500 |
| 2009/05/08 | 780 | 780 | 730 | 730 | 4,500 |
| 2009/05/07 | 780 | 780 | 780 | 780 | 500 |
| 2009/04/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/04/24 | 734 | 734 | 734 | 734 | 1,500 |
| 2009/04/23 | 710 | 710 | 710 | 710 | 500 |
| 2009/04/21 | 707 | 707 | 707 | 707 | 1,000 |
| 2009/04/16 | 727 | 727 | 727 | 727 | 1,000 |
| 2009/04/14 | 730 | 730 | 720 | 720 | 1,000 |
| 2009/04/10 | 800 | 800 | 800 | 800 | 3,500 |
| 2009/04/09 | 800 | 800 | 800 | 800 | 500 |
| 2009/04/08 | 765 | 765 | 765 | 765 | 500 |
| 2009/04/06 | 758 | 760 | 758 | 760 | 1,500 |
| 2009/03/26 | 760 | 760 | 760 | 760 | 500 |
| 2009/03/25 | 760 | 760 | 760 | 760 | 2,000 |
| 2009/03/10 | 750 | 760 | 750 | 758 | 4,000 |
| 2009/03/09 | 705 | 750 | 705 | 750 | 1,500 |
| 2009/03/04 | 680 | 680 | 666 | 666 | 1,000 |
| 2009/03/03 | 680 | 680 | 680 | 680 | 500 |
| 2009/02/26 | 664 | 664 | 660 | 660 | 2,500 |
| 2009/02/25 | 620 | 635 | 620 | 635 | 1,000 |
| 2009/02/20 | 620 | 620 | 620 | 620 | 500 |
| 2009/02/13 | 614 | 614 | 614 | 614 | 500 |
| 2009/02/12 | 615 | 618 | 615 | 618 | 1,000 |
| 2009/02/10 | 691 | 698 | 691 | 698 | 5,000 |
| 2009/02/09 | 652 | 691 | 651 | 691 | 3,000 |
| 2009/02/05 | 640 | 640 | 636 | 636 | 1,000 |
| 2009/02/04 | 640 | 640 | 635 | 635 | 1,000 |
| 2009/02/02 | 630 | 630 | 630 | 630 | 500 |
| 2009/01/27 | 690 | 690 | 690 | 690 | 1,000 |
| 2009/01/26 | 660 | 660 | 660 | 660 | 500 |
| 2009/01/23 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/01/19 | 628 | 628 | 628 | 628 | 500 |
| 2009/01/13 | 680 | 680 | 680 | 680 | 4,000 |
| 2009/01/09 | 661 | 680 | 661 | 680 | 1,000 |
| 2009/01/08 | 631 | 641 | 631 | 641 | 1,000 |