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 |
---|---|---|---|---|---|
2014/12/30 | 706 | 707 | 705 | 706 | 1,800 |
2014/12/29 | 707 | 707 | 703 | 706 | 2,300 |
2014/12/26 | 705 | 706 | 703 | 703 | 2,200 |
2014/12/25 | 705 | 706 | 705 | 705 | 2,700 |
2014/12/24 | 705 | 706 | 700 | 705 | 4,400 |
2014/12/22 | 705 | 707 | 700 | 705 | 3,600 |
2014/12/19 | 704 | 705 | 701 | 705 | 4,900 |
2014/12/18 | 704 | 704 | 701 | 701 | 2,300 |
2014/12/17 | 704 | 704 | 704 | 704 | 900 |
2014/12/16 | 705 | 705 | 702 | 703 | 2,400 |
2014/12/15 | 702 | 704 | 702 | 704 | 7,900 |
2014/12/12 | 702 | 703 | 702 | 702 | 900 |
2014/12/11 | 702 | 703 | 700 | 702 | 1,900 |
2014/12/10 | 703 | 703 | 701 | 703 | 6,200 |
2014/12/09 | 702 | 703 | 700 | 700 | 3,400 |
2014/12/08 | 700 | 703 | 700 | 701 | 2,200 |
2014/12/05 | 701 | 701 | 700 | 700 | 7,700 |
2014/12/04 | 700 | 703 | 700 | 701 | 3,200 |
2014/12/03 | 700 | 702 | 700 | 702 | 400 |
2014/12/02 | 701 | 702 | 699 | 699 | 7,200 |
2014/12/01 | 700 | 701 | 700 | 701 | 3,000 |
2014/11/28 | 704 | 704 | 700 | 700 | 5,700 |
2014/11/27 | 701 | 704 | 700 | 703 | 3,900 |
2014/11/26 | 701 | 702 | 700 | 701 | 10,500 |
2014/11/25 | 706 | 707 | 701 | 701 | 8,200 |
2014/11/21 | 705 | 706 | 699 | 706 | 9,000 |
2014/11/20 | 705 | 705 | 700 | 705 | 1,600 |
2014/11/19 | 704 | 704 | 699 | 701 | 1,300 |
2014/11/18 | 698 | 701 | 698 | 701 | 800 |
2014/11/17 | 700 | 700 | 700 | 700 | 500 |
2014/11/14 | 700 | 700 | 700 | 700 | 800 |
2014/11/13 | 698 | 700 | 698 | 700 | 1,900 |
2014/11/12 | 706 | 709 | 706 | 709 | 500 |
2014/11/11 | 706 | 707 | 706 | 706 | 500 |
2014/11/10 | 709 | 709 | 705 | 707 | 4,000 |
2014/11/07 | 698 | 705 | 698 | 705 | 1,100 |
2014/11/06 | 702 | 703 | 698 | 698 | 3,000 |
2014/11/05 | 709 | 709 | 701 | 702 | 4,100 |
2014/11/04 | 703 | 703 | 702 | 703 | 1,100 |
2014/10/31 | 703 | 703 | 703 | 703 | 100 |
2014/10/30 | 696 | 696 | 696 | 696 | 700 |
2014/10/29 | 700 | 700 | 700 | 700 | 600 |
2014/10/28 | 700 | 703 | 699 | 703 | 1,000 |
2014/10/27 | 698 | 698 | 698 | 698 | 1,000 |
2014/10/24 | 702 | 702 | 700 | 700 | 2,500 |
2014/10/23 | 702 | 702 | 702 | 702 | 200 |
2014/10/22 | 703 | 703 | 700 | 700 | 600 |
2014/10/21 | 701 | 703 | 700 | 703 | 800 |
2014/10/20 | 700 | 700 | 700 | 700 | 1,600 |
2014/10/17 | 698 | 698 | 698 | 698 | 100 |
2014/10/16 | 701 | 701 | 700 | 700 | 200 |
2014/10/15 | 703 | 704 | 700 | 700 | 1,000 |
2014/10/14 | 705 | 705 | 697 | 697 | 1,300 |
2014/10/10 | 705 | 705 | 698 | 698 | 5,900 |
2014/10/09 | 706 | 706 | 705 | 705 | 1,200 |
2014/10/08 | 698 | 705 | 698 | 705 | 700 |
2014/10/07 | 698 | 703 | 698 | 699 | 2,200 |
2014/10/06 | 705 | 705 | 701 | 705 | 1,600 |
2014/10/03 | 697 | 706 | 697 | 706 | 400 |
2014/10/02 | 698 | 698 | 697 | 697 | 1,300 |
2014/10/01 | 700 | 700 | 700 | 700 | 800 |
2014/09/30 | 705 | 706 | 700 | 700 | 500 |
2014/09/29 | 702 | 702 | 700 | 700 | 300 |
2014/09/26 | 703 | 705 | 702 | 702 | 1,000 |
2014/09/25 | 700 | 701 | 695 | 696 | 4,000 |
2014/09/24 | 703 | 703 | 700 | 700 | 1,200 |
2014/09/22 | 697 | 706 | 697 | 706 | 900 |
2014/09/19 | 702 | 702 | 700 | 700 | 2,600 |
2014/09/18 | 705 | 705 | 700 | 700 | 1,100 |
2014/09/17 | 705 | 705 | 705 | 705 | 200 |
2014/09/16 | 705 | 706 | 705 | 706 | 200 |
2014/09/12 | 702 | 705 | 702 | 704 | 700 |
2014/09/11 | 704 | 705 | 702 | 702 | 500 |
2014/09/10 | 705 | 705 | 704 | 704 | 4,600 |
2014/09/09 | 695 | 705 | 695 | 705 | 1,100 |
2014/09/08 | 703 | 703 | 703 | 703 | 300 |
2014/09/05 | 701 | 701 | 701 | 701 | 300 |
2014/09/04 | 700 | 706 | 700 | 706 | 1,100 |
2014/09/03 | 707 | 707 | 700 | 700 | 2,000 |
2014/09/02 | 705 | 707 | 705 | 707 | 700 |
2014/09/01 | 705 | 705 | 704 | 704 | 400 |
2014/08/29 | 698 | 698 | 698 | 698 | 100 |
2014/08/28 | 704 | 704 | 700 | 700 | 1,100 |
2014/08/27 | 698 | 698 | 698 | 698 | 100 |
2014/08/26 | 703 | 704 | 700 | 704 | 1,200 |
2014/08/25 | 700 | 700 | 699 | 699 | 2,200 |
2014/08/22 | 692 | 700 | 692 | 700 | 1,600 |
2014/08/21 | 694 | 704 | 692 | 704 | 1,300 |
2014/08/20 | 705 | 705 | 690 | 700 | 6,900 |
2014/08/19 | 700 | 703 | 698 | 700 | 1,000 |
2014/08/18 | 694 | 703 | 694 | 698 | 1,500 |
2014/08/15 | 700 | 700 | 692 | 694 | 2,400 |
2014/08/14 | 703 | 703 | 699 | 700 | 800 |
2014/08/13 | 699 | 700 | 699 | 700 | 1,600 |
2014/08/12 | 703 | 710 | 700 | 700 | 3,800 |
2014/08/11 | 708 | 708 | 702 | 703 | 1,300 |
2014/08/08 | 710 | 710 | 705 | 705 | 5,500 |
2014/08/07 | 703 | 704 | 703 | 704 | 300 |
2014/08/06 | 707 | 707 | 705 | 705 | 300 |
2014/08/05 | 707 | 708 | 706 | 708 | 700 |
2014/08/04 | 706 | 708 | 706 | 708 | 500 |
2014/08/01 | 708 | 708 | 706 | 706 | 1,900 |
2014/07/31 | 709 | 709 | 707 | 707 | 400 |
2014/07/30 | 710 | 710 | 707 | 708 | 1,000 |
2014/07/29 | 708 | 708 | 708 | 708 | 200 |
2014/07/28 | 707 | 707 | 703 | 703 | 200 |
2014/07/25 | 707 | 708 | 707 | 708 | 2,600 |
2014/07/24 | 706 | 707 | 706 | 707 | 400 |
2014/07/23 | 708 | 708 | 706 | 706 | 1,100 |
2014/07/22 | 711 | 711 | 710 | 710 | 200 |
2014/07/18 | 703 | 710 | 703 | 707 | 300 |
2014/07/17 | 712 | 712 | 710 | 710 | 1,200 |
2014/07/16 | 709 | 710 | 709 | 709 | 6,300 |
2014/07/15 | 703 | 709 | 703 | 709 | 5,300 |
2014/07/14 | 705 | 705 | 703 | 703 | 1,300 |
2014/07/11 | 705 | 705 | 700 | 705 | 2,200 |
2014/07/10 | 699 | 705 | 699 | 705 | 16,400 |
2014/07/09 | 710 | 712 | 706 | 710 | 5,000 |
2014/07/08 | 706 | 710 | 704 | 710 | 5,200 |
2014/07/07 | 707 | 710 | 704 | 704 | 1,900 |
2014/07/04 | 705 | 706 | 702 | 704 | 3,600 |
2014/07/03 | 704 | 704 | 703 | 704 | 1,900 |
2014/07/02 | 706 | 710 | 700 | 710 | 4,000 |
2014/07/01 | 700 | 702 | 700 | 702 | 5,700 |
2014/06/30 | 692 | 700 | 692 | 700 | 2,300 |
2014/06/27 | 691 | 699 | 691 | 699 | 1,200 |
2014/06/26 | 699 | 699 | 693 | 693 | 1,200 |
2014/06/25 | 699 | 699 | 695 | 695 | 2,200 |
2014/06/24 | 690 | 700 | 690 | 700 | 2,700 |
2014/06/23 | 698 | 698 | 690 | 690 | 4,200 |
2014/06/20 | 698 | 698 | 698 | 698 | 600 |
2014/06/19 | 698 | 699 | 696 | 696 | 600 |
2014/06/18 | 698 | 698 | 696 | 698 | 1,200 |
2014/06/17 | 697 | 699 | 696 | 696 | 700 |
2014/06/16 | 694 | 698 | 694 | 695 | 900 |
2014/06/13 | 692 | 698 | 692 | 698 | 1,400 |
2014/06/12 | 698 | 698 | 693 | 694 | 900 |
2014/06/11 | 693 | 693 | 693 | 693 | 100 |
2014/06/10 | 697 | 697 | 693 | 693 | 4,900 |
2014/06/09 | 698 | 698 | 694 | 698 | 1,300 |
2014/06/06 | 689 | 696 | 689 | 696 | 600 |
2014/06/05 | 695 | 695 | 689 | 689 | 600 |
2014/06/04 | 695 | 695 | 687 | 687 | 1,300 |
2014/06/03 | 694 | 696 | 694 | 696 | 2,200 |
2014/06/02 | 691 | 693 | 691 | 693 | 300 |
2014/05/30 | 690 | 691 | 690 | 690 | 400 |
2014/05/29 | 694 | 694 | 691 | 691 | 1,600 |
2014/05/28 | 690 | 690 | 685 | 685 | 1,500 |
2014/05/27 | 690 | 690 | 689 | 690 | 1,600 |
2014/05/26 | 682 | 690 | 682 | 690 | 1,000 |
2014/05/23 | 685 | 685 | 680 | 680 | 3,400 |
2014/05/22 | 681 | 685 | 680 | 685 | 1,200 |
2014/05/21 | 681 | 685 | 681 | 685 | 200 |
2014/05/20 | 680 | 685 | 680 | 685 | 1,000 |
2014/05/19 | 689 | 689 | 687 | 687 | 500 |
2014/05/16 | 680 | 688 | 679 | 688 | 400 |
2014/05/15 | 680 | 689 | 680 | 680 | 1,600 |
2014/05/14 | 680 | 685 | 669 | 681 | 11,300 |
2014/05/13 | 715 | 715 | 690 | 690 | 4,300 |
2014/05/12 | 706 | 710 | 706 | 710 | 300 |
2014/05/09 | 711 | 715 | 702 | 715 | 4,600 |
2014/05/08 | 710 | 713 | 705 | 711 | 1,800 |
2014/05/07 | 710 | 710 | 710 | 710 | 100 |
2014/05/02 | 705 | 712 | 705 | 712 | 1,200 |
2014/05/01 | 707 | 707 | 707 | 707 | 100 |
2014/04/30 | 710 | 710 | 710 | 710 | 200 |
2014/04/28 | 710 | 710 | 710 | 710 | 1,000 |
2014/04/25 | 705 | 710 | 705 | 710 | 2,000 |
2014/04/24 | 705 | 705 | 705 | 705 | 300 |
2014/04/23 | 706 | 707 | 705 | 707 | 400 |
2014/04/22 | 706 | 706 | 706 | 706 | 800 |
2014/04/21 | 706 | 707 | 706 | 707 | 900 |
2014/04/18 | 707 | 707 | 706 | 706 | 300 |
2014/04/17 | 710 | 710 | 707 | 707 | 200 |
2014/04/16 | 704 | 709 | 704 | 709 | 1,600 |
2014/04/15 | 713 | 713 | 713 | 713 | 400 |
2014/04/11 | 707 | 707 | 707 | 707 | 100 |
2014/04/10 | 708 | 708 | 707 | 707 | 5,300 |
2014/04/09 | 711 | 711 | 707 | 707 | 2,600 |
2014/04/08 | 717 | 717 | 710 | 711 | 900 |
2014/04/07 | 713 | 713 | 710 | 710 | 1,000 |
2014/04/04 | 713 | 713 | 705 | 713 | 4,100 |
2014/04/03 | 716 | 716 | 710 | 713 | 1,200 |
2014/04/02 | 719 | 719 | 713 | 713 | 400 |
2014/04/01 | 705 | 715 | 705 | 715 | 2,100 |
2014/03/31 | 714 | 715 | 705 | 705 | 2,100 |
2014/03/28 | 709 | 712 | 705 | 707 | 1,400 |
2014/03/27 | 729 | 729 | 702 | 709 | 5,500 |
2014/03/26 | 736 | 742 | 732 | 742 | 8,000 |
2014/03/25 | 737 | 737 | 731 | 735 | 4,900 |
2014/03/24 | 730 | 739 | 730 | 739 | 3,400 |
2014/03/20 | 731 | 735 | 727 | 734 | 2,100 |
2014/03/19 | 735 | 735 | 730 | 733 | 2,200 |
2014/03/18 | 733 | 735 | 730 | 735 | 2,200 |
2014/03/17 | 732 | 732 | 731 | 732 | 1,100 |
2014/03/14 | 733 | 733 | 727 | 733 | 700 |
2014/03/13 | 728 | 734 | 728 | 734 | 900 |
2014/03/12 | 734 | 735 | 728 | 728 | 2,300 |
2014/03/11 | 731 | 734 | 726 | 733 | 1,600 |
2014/03/10 | 730 | 730 | 725 | 729 | 6,200 |
2014/03/07 | 727 | 730 | 727 | 730 | 7,800 |
2014/03/06 | 720 | 726 | 718 | 726 | 2,200 |
2014/03/05 | 723 | 726 | 720 | 720 | 4,500 |
2014/03/03 | 730 | 730 | 722 | 726 | 1,700 |
2014/02/28 | 730 | 730 | 726 | 726 | 1,000 |
2014/02/27 | 720 | 728 | 720 | 728 | 500 |
2014/02/26 | 725 | 728 | 720 | 720 | 1,500 |
2014/02/25 | 728 | 729 | 728 | 728 | 2,300 |
2014/02/24 | 720 | 728 | 720 | 728 | 1,100 |
2014/02/21 | 730 | 730 | 719 | 720 | 1,500 |
2014/02/20 | 725 | 727 | 718 | 721 | 700 |
2014/02/19 | 725 | 729 | 725 | 729 | 300 |
2014/02/18 | 728 | 734 | 704 | 726 | 2,800 |
2014/02/17 | 730 | 730 | 730 | 730 | 300 |
2014/02/14 | 738 | 738 | 721 | 721 | 2,800 |
2014/02/13 | 736 | 739 | 736 | 739 | 300 |
2014/02/12 | 739 | 742 | 735 | 740 | 3,400 |
2014/02/10 | 742 | 742 | 735 | 735 | 4,000 |
2014/02/07 | 740 | 740 | 732 | 732 | 400 |
2014/02/06 | 742 | 745 | 740 | 740 | 400 |
2014/02/05 | 746 | 746 | 727 | 727 | 1,000 |
2014/02/04 | 736 | 746 | 725 | 746 | 3,000 |
2014/02/03 | 745 | 745 | 737 | 745 | 600 |
2014/01/31 | 738 | 740 | 736 | 736 | 300 |
2014/01/30 | 747 | 747 | 740 | 747 | 600 |
2014/01/29 | 739 | 748 | 729 | 748 | 4,400 |
2014/01/28 | 727 | 739 | 727 | 739 | 2,200 |
2014/01/27 | 733 | 733 | 726 | 727 | 1,800 |
2014/01/24 | 735 | 735 | 730 | 735 | 2,600 |
2014/01/23 | 734 | 735 | 734 | 735 | 600 |
2014/01/22 | 734 | 735 | 734 | 735 | 1,600 |
2014/01/21 | 730 | 730 | 728 | 730 | 2,300 |
2014/01/20 | 729 | 730 | 727 | 730 | 2,500 |
2014/01/17 | 730 | 730 | 724 | 725 | 1,400 |
2014/01/16 | 725 | 730 | 721 | 730 | 4,600 |
2014/01/15 | 725 | 725 | 718 | 720 | 700 |
2014/01/14 | 718 | 720 | 718 | 719 | 1,800 |
2014/01/10 | 722 | 723 | 716 | 716 | 7,100 |
2014/01/09 | 721 | 722 | 718 | 720 | 2,900 |
2014/01/08 | 718 | 720 | 715 | 720 | 2,500 |
2014/01/07 | 715 | 718 | 715 | 718 | 1,600 |
2014/01/06 | 714 | 714 | 713 | 714 | 1,500 |