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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,200 | 1,227 | 1,200 | 1,227 | 2,300 |
| 2017/12/28 | 1,227 | 1,227 | 1,196 | 1,198 | 11,700 |
| 2017/12/27 | 1,198 | 1,228 | 1,198 | 1,220 | 11,200 |
| 2017/12/26 | 1,187 | 1,195 | 1,187 | 1,195 | 9,500 |
| 2017/12/25 | 1,205 | 1,212 | 1,182 | 1,187 | 12,400 |
| 2017/12/22 | 1,208 | 1,208 | 1,199 | 1,203 | 8,300 |
| 2017/12/21 | 1,221 | 1,221 | 1,208 | 1,214 | 2,700 |
| 2017/12/20 | 1,217 | 1,227 | 1,210 | 1,220 | 7,400 |
| 2017/12/19 | 1,231 | 1,234 | 1,221 | 1,227 | 2,200 |
| 2017/12/18 | 1,233 | 1,233 | 1,210 | 1,215 | 7,400 |
| 2017/12/15 | 1,224 | 1,233 | 1,211 | 1,230 | 13,400 |
| 2017/12/14 | 1,222 | 1,223 | 1,222 | 1,223 | 400 |
| 2017/12/13 | 1,216 | 1,222 | 1,216 | 1,222 | 1,100 |
| 2017/12/12 | 1,223 | 1,223 | 1,216 | 1,216 | 1,600 |
| 2017/12/11 | 1,230 | 1,230 | 1,221 | 1,224 | 1,900 |
| 2017/12/08 | 1,229 | 1,230 | 1,220 | 1,228 | 5,000 |
| 2017/12/07 | 1,222 | 1,222 | 1,217 | 1,222 | 800 |
| 2017/12/06 | 1,218 | 1,221 | 1,213 | 1,221 | 800 |
| 2017/12/05 | 1,221 | 1,222 | 1,218 | 1,220 | 900 |
| 2017/12/04 | 1,212 | 1,223 | 1,212 | 1,221 | 2,300 |
| 2017/12/01 | 1,205 | 1,210 | 1,205 | 1,209 | 1,500 |
| 2017/11/30 | 1,211 | 1,211 | 1,198 | 1,199 | 2,100 |
| 2017/11/29 | 1,214 | 1,214 | 1,212 | 1,212 | 200 |
| 2017/11/28 | 1,219 | 1,219 | 1,217 | 1,217 | 300 |
| 2017/11/27 | 1,213 | 1,216 | 1,208 | 1,215 | 1,000 |
| 2017/11/24 | 1,200 | 1,212 | 1,200 | 1,212 | 4,200 |
| 2017/11/22 | 1,191 | 1,205 | 1,191 | 1,200 | 2,500 |
| 2017/11/21 | 1,199 | 1,200 | 1,186 | 1,200 | 2,900 |
| 2017/11/20 | 1,170 | 1,184 | 1,169 | 1,180 | 3,500 |
| 2017/11/17 | 1,169 | 1,199 | 1,169 | 1,190 | 5,000 |
| 2017/11/16 | 1,158 | 1,187 | 1,158 | 1,178 | 2,400 |
| 2017/11/15 | 1,202 | 1,202 | 1,169 | 1,170 | 8,600 |
| 2017/11/14 | 1,229 | 1,229 | 1,208 | 1,208 | 2,800 |
| 2017/11/13 | 1,220 | 1,225 | 1,212 | 1,225 | 3,400 |
| 2017/11/10 | 1,231 | 1,233 | 1,215 | 1,220 | 4,600 |
| 2017/11/09 | 1,238 | 1,240 | 1,222 | 1,232 | 3,500 |
| 2017/11/08 | 1,241 | 1,245 | 1,231 | 1,238 | 2,900 |
| 2017/11/07 | 1,240 | 1,241 | 1,232 | 1,241 | 2,700 |
| 2017/11/06 | 1,238 | 1,240 | 1,224 | 1,240 | 7,600 |
| 2017/11/02 | 1,227 | 1,236 | 1,200 | 1,228 | 19,400 |
| 2017/11/01 | 1,252 | 1,258 | 1,220 | 1,257 | 11,800 |
| 2017/10/31 | 1,245 | 1,264 | 1,245 | 1,246 | 10,200 |
| 2017/10/30 | 1,206 | 1,239 | 1,193 | 1,239 | 14,000 |
| 2017/10/27 | 1,184 | 1,184 | 1,177 | 1,184 | 2,400 |
| 2017/10/26 | 1,169 | 1,183 | 1,146 | 1,183 | 9,600 |
| 2017/10/25 | 1,187 | 1,188 | 1,169 | 1,169 | 7,100 |
| 2017/10/24 | 1,178 | 1,187 | 1,178 | 1,187 | 1,000 |
| 2017/10/23 | 1,179 | 1,192 | 1,178 | 1,184 | 2,400 |
| 2017/10/20 | 1,185 | 1,185 | 1,176 | 1,178 | 5,200 |
| 2017/10/19 | 1,193 | 1,194 | 1,180 | 1,184 | 1,400 |
| 2017/10/18 | 1,184 | 1,188 | 1,172 | 1,180 | 8,200 |
| 2017/10/17 | 1,200 | 1,209 | 1,186 | 1,192 | 6,000 |
| 2017/10/16 | 1,202 | 1,216 | 1,202 | 1,209 | 5,200 |
| 2017/10/13 | 1,160 | 1,221 | 1,160 | 1,193 | 14,200 |
| 2017/10/12 | 1,130 | 1,159 | 1,129 | 1,159 | 10,500 |
| 2017/10/11 | 1,118 | 1,127 | 1,118 | 1,127 | 3,900 |
| 2017/10/10 | 1,120 | 1,128 | 1,118 | 1,119 | 10,900 |
| 2017/10/06 | 1,123 | 1,123 | 1,120 | 1,120 | 1,500 |
| 2017/10/05 | 1,118 | 1,120 | 1,117 | 1,120 | 2,200 |
| 2017/10/04 | 1,114 | 1,129 | 1,106 | 1,118 | 12,100 |
| 2017/10/03 | 1,119 | 1,123 | 1,118 | 1,119 | 6,000 |
| 2017/10/02 | 1,119 | 1,121 | 1,111 | 1,120 | 3,800 |
| 2017/09/29 | 1,115 | 1,122 | 1,114 | 1,119 | 2,500 |
| 2017/09/28 | 1,119 | 1,120 | 1,111 | 1,115 | 9,700 |
| 2017/09/27 | 1,109 | 1,117 | 1,097 | 1,117 | 5,200 |
| 2017/09/26 | 1,112 | 1,112 | 1,110 | 1,110 | 3,800 |
| 2017/09/25 | 1,102 | 1,121 | 1,102 | 1,111 | 6,500 |
| 2017/09/22 | 1,104 | 1,105 | 1,100 | 1,101 | 2,200 |
| 2017/09/21 | 1,109 | 1,109 | 1,105 | 1,105 | 2,000 |
| 2017/09/20 | 1,102 | 1,109 | 1,100 | 1,109 | 6,100 |
| 2017/09/19 | 1,101 | 1,110 | 1,098 | 1,109 | 4,300 |
| 2017/09/15 | 1,107 | 1,111 | 1,104 | 1,109 | 2,300 |
| 2017/09/14 | 1,105 | 1,108 | 1,099 | 1,100 | 1,500 |
| 2017/09/13 | 1,117 | 1,117 | 1,097 | 1,115 | 2,700 |
| 2017/09/12 | 1,115 | 1,117 | 1,100 | 1,109 | 1,200 |
| 2017/09/11 | 1,100 | 1,106 | 1,085 | 1,086 | 1,600 |
| 2017/09/08 | 1,107 | 1,111 | 1,100 | 1,103 | 3,300 |
| 2017/09/07 | 1,094 | 1,106 | 1,094 | 1,105 | 3,100 |
| 2017/09/06 | 1,085 | 1,092 | 1,077 | 1,087 | 5,100 |
| 2017/09/05 | 1,111 | 1,111 | 1,086 | 1,086 | 9,800 |
| 2017/09/04 | 1,099 | 1,110 | 1,099 | 1,101 | 8,900 |
| 2017/09/01 | 1,120 | 1,120 | 1,093 | 1,099 | 12,500 |
| 2017/08/31 | 1,140 | 1,141 | 1,125 | 1,125 | 12,100 |
| 2017/08/30 | 1,150 | 1,150 | 1,144 | 1,144 | 4,600 |
| 2017/08/29 | 1,163 | 1,163 | 1,151 | 1,152 | 4,600 |
| 2017/08/28 | 1,164 | 1,166 | 1,162 | 1,165 | 2,100 |
| 2017/08/25 | 1,165 | 1,170 | 1,165 | 1,167 | 3,000 |
| 2017/08/24 | 1,173 | 1,179 | 1,164 | 1,165 | 2,600 |
| 2017/08/23 | 1,190 | 1,192 | 1,171 | 1,173 | 4,600 |
| 2017/08/22 | 1,180 | 1,186 | 1,180 | 1,186 | 2,400 |
| 2017/08/21 | 1,195 | 1,195 | 1,183 | 1,183 | 2,400 |
| 2017/08/18 | 1,195 | 1,200 | 1,190 | 1,200 | 3,700 |
| 2017/08/17 | 1,207 | 1,207 | 1,201 | 1,201 | 600 |
| 2017/08/16 | 1,200 | 1,208 | 1,197 | 1,198 | 2,100 |
| 2017/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | 5,900 |
| 2017/08/14 | 1,200 | 1,211 | 1,200 | 1,211 | 1,000 |
| 2017/08/10 | 1,250 | 1,250 | 1,198 | 1,200 | 19,600 |
| 2017/08/09 | 1,260 | 1,275 | 1,255 | 1,275 | 5,500 |
| 2017/08/08 | 1,233 | 1,250 | 1,230 | 1,250 | 5,300 |
| 2017/08/07 | 1,232 | 1,235 | 1,223 | 1,228 | 2,400 |
| 2017/08/04 | 1,225 | 1,228 | 1,221 | 1,222 | 2,700 |
| 2017/08/03 | 1,223 | 1,229 | 1,221 | 1,223 | 2,100 |
| 2017/08/02 | 1,224 | 1,230 | 1,222 | 1,222 | 700 |
| 2017/08/01 | 1,227 | 1,227 | 1,223 | 1,223 | 700 |
| 2017/07/31 | 1,228 | 1,228 | 1,227 | 1,227 | 300 |
| 2017/07/28 | 1,225 | 1,226 | 1,225 | 1,225 | 900 |
| 2017/07/27 | 1,222 | 1,230 | 1,220 | 1,230 | 500 |
| 2017/07/26 | 1,240 | 1,240 | 1,222 | 1,222 | 1,400 |
| 2017/07/25 | 1,225 | 1,226 | 1,221 | 1,222 | 2,700 |
| 2017/07/24 | 1,231 | 1,237 | 1,220 | 1,222 | 5,500 |
| 2017/07/21 | 1,231 | 1,231 | 1,220 | 1,231 | 5,200 |
| 2017/07/20 | 1,247 | 1,247 | 1,236 | 1,236 | 3,200 |
| 2017/07/19 | 1,247 | 1,247 | 1,241 | 1,247 | 4,200 |
| 2017/07/18 | 1,248 | 1,258 | 1,241 | 1,247 | 3,600 |
| 2017/07/14 | 1,244 | 1,254 | 1,244 | 1,247 | 4,200 |
| 2017/07/13 | 1,240 | 1,243 | 1,238 | 1,243 | 1,800 |
| 2017/07/12 | 1,257 | 1,257 | 1,241 | 1,249 | 4,500 |
| 2017/07/11 | 1,255 | 1,267 | 1,254 | 1,258 | 2,300 |
| 2017/07/10 | 1,254 | 1,264 | 1,252 | 1,256 | 14,000 |
| 2017/07/07 | 1,275 | 1,279 | 1,260 | 1,279 | 7,600 |
| 2017/07/06 | 1,270 | 1,284 | 1,269 | 1,275 | 2,200 |
| 2017/07/05 | 1,283 | 1,284 | 1,260 | 1,274 | 11,900 |
| 2017/07/04 | 1,284 | 1,290 | 1,275 | 1,276 | 7,800 |
| 2017/07/03 | 1,235 | 1,270 | 1,235 | 1,268 | 11,100 |
| 2017/06/30 | 1,230 | 1,240 | 1,229 | 1,239 | 8,000 |
| 2017/06/29 | 1,228 | 1,230 | 1,222 | 1,230 | 4,900 |
| 2017/06/28 | 1,223 | 1,229 | 1,222 | 1,223 | 2,300 |
| 2017/06/27 | 1,219 | 1,230 | 1,218 | 1,230 | 2,600 |
| 2017/06/26 | 1,217 | 1,230 | 1,215 | 1,220 | 2,600 |
| 2017/06/23 | 1,230 | 1,235 | 1,222 | 1,222 | 5,100 |
| 2017/06/22 | 1,230 | 1,230 | 1,219 | 1,225 | 2,700 |
| 2017/06/21 | 1,213 | 1,231 | 1,213 | 1,226 | 4,800 |
| 2017/06/20 | 1,220 | 1,221 | 1,202 | 1,209 | 8,100 |
| 2017/06/19 | 1,220 | 1,229 | 1,220 | 1,220 | 3,900 |
| 2017/06/16 | 1,224 | 1,237 | 1,219 | 1,222 | 5,600 |
| 2017/06/15 | 1,225 | 1,241 | 1,213 | 1,223 | 5,600 |
| 2017/06/14 | 1,229 | 1,230 | 1,225 | 1,225 | 1,800 |
| 2017/06/13 | 1,233 | 1,241 | 1,223 | 1,230 | 11,900 |
| 2017/06/12 | 1,244 | 1,248 | 1,236 | 1,238 | 1,700 |
| 2017/06/09 | 1,246 | 1,262 | 1,238 | 1,238 | 5,100 |
| 2017/06/08 | 1,244 | 1,258 | 1,240 | 1,247 | 4,900 |
| 2017/06/07 | 1,253 | 1,257 | 1,231 | 1,239 | 10,800 |
| 2017/06/06 | 1,256 | 1,269 | 1,251 | 1,253 | 4,800 |
| 2017/06/05 | 1,263 | 1,275 | 1,259 | 1,264 | 4,400 |
| 2017/06/02 | 1,255 | 1,262 | 1,253 | 1,262 | 6,100 |
| 2017/06/01 | 1,257 | 1,265 | 1,254 | 1,260 | 7,600 |
| 2017/05/31 | 1,275 | 1,275 | 1,262 | 1,268 | 7,300 |
| 2017/05/30 | 1,279 | 1,282 | 1,267 | 1,274 | 5,500 |
| 2017/05/29 | 1,265 | 1,290 | 1,260 | 1,279 | 7,600 |
| 2017/05/26 | 1,295 | 1,299 | 1,271 | 1,280 | 7,800 |
| 2017/05/25 | 1,300 | 1,307 | 1,286 | 1,295 | 6,400 |
| 2017/05/24 | 1,260 | 1,286 | 1,260 | 1,286 | 6,000 |
| 2017/05/23 | 1,252 | 1,263 | 1,241 | 1,260 | 14,600 |
| 2017/05/22 | 1,271 | 1,275 | 1,254 | 1,260 | 7,300 |
| 2017/05/19 | 1,270 | 1,286 | 1,270 | 1,271 | 5,500 |
| 2017/05/18 | 1,255 | 1,289 | 1,251 | 1,286 | 11,600 |
| 2017/05/17 | 1,274 | 1,279 | 1,256 | 1,256 | 14,700 |
| 2017/05/16 | 1,290 | 1,291 | 1,259 | 1,273 | 21,800 |
| 2017/05/15 | 1,225 | 1,299 | 1,225 | 1,293 | 72,600 |
| 2017/05/12 | 1,462 | 1,464 | 1,187 | 1,199 | 96,900 |
| 2017/05/11 | 1,500 | 1,500 | 1,460 | 1,462 | 17,700 |
| 2017/05/10 | 1,518 | 1,521 | 1,498 | 1,508 | 13,000 |
| 2017/05/09 | 1,537 | 1,537 | 1,509 | 1,513 | 7,900 |
| 2017/05/08 | 1,550 | 1,560 | 1,528 | 1,537 | 19,100 |
| 2017/05/02 | 1,547 | 1,549 | 1,507 | 1,514 | 14,800 |
| 2017/05/01 | 1,500 | 1,509 | 1,487 | 1,494 | 5,100 |
| 2017/04/28 | 1,494 | 1,520 | 1,484 | 1,484 | 17,800 |
| 2017/04/27 | 1,541 | 1,560 | 1,519 | 1,534 | 7,100 |
| 2017/04/26 | 1,586 | 1,596 | 1,530 | 1,560 | 13,000 |
| 2017/04/25 | 1,600 | 1,640 | 1,585 | 1,585 | 7,000 |
| 2017/04/24 | 1,599 | 1,609 | 1,581 | 1,609 | 7,500 |
| 2017/04/21 | 1,553 | 1,588 | 1,547 | 1,575 | 4,100 |
| 2017/04/20 | 1,559 | 1,572 | 1,548 | 1,558 | 5,700 |
| 2017/04/19 | 1,579 | 1,597 | 1,510 | 1,559 | 11,400 |
| 2017/04/18 | 1,538 | 1,580 | 1,523 | 1,576 | 9,300 |
| 2017/04/17 | 1,491 | 1,523 | 1,481 | 1,523 | 1,800 |
| 2017/04/14 | 1,485 | 1,527 | 1,481 | 1,491 | 3,400 |
| 2017/04/13 | 1,410 | 1,492 | 1,410 | 1,485 | 15,900 |
| 2017/04/12 | 1,520 | 1,520 | 1,464 | 1,468 | 6,100 |
| 2017/04/11 | 1,549 | 1,560 | 1,525 | 1,535 | 5,000 |
| 2017/04/10 | 1,506 | 1,560 | 1,506 | 1,552 | 7,600 |
| 2017/04/07 | 1,498 | 1,574 | 1,467 | 1,507 | 30,900 |
| 2017/04/06 | 1,561 | 1,561 | 1,410 | 1,465 | 42,800 |
| 2017/04/05 | 1,589 | 1,589 | 1,558 | 1,568 | 12,200 |
| 2017/04/04 | 1,618 | 1,618 | 1,564 | 1,590 | 11,100 |
| 2017/04/03 | 1,583 | 1,635 | 1,583 | 1,609 | 13,500 |
| 2017/03/31 | 1,600 | 1,600 | 1,570 | 1,583 | 12,800 |
| 2017/03/30 | 1,583 | 1,600 | 1,564 | 1,596 | 13,500 |
| 2017/03/29 | 1,600 | 1,600 | 1,545 | 1,594 | 26,500 |
| 2017/03/28 | 1,637 | 1,678 | 1,610 | 1,619 | 23,900 |
| 2017/03/27 | 1,641 | 1,680 | 1,601 | 1,627 | 23,400 |
| 2017/03/24 | 1,612 | 1,675 | 1,603 | 1,668 | 28,400 |
| 2017/03/23 | 1,716 | 1,742 | 1,600 | 1,633 | 37,800 |
| 2017/03/22 | 1,750 | 1,761 | 1,715 | 1,716 | 17,400 |
| 2017/03/21 | 1,780 | 1,800 | 1,753 | 1,786 | 31,000 |
| 2017/03/17 | 1,870 | 1,880 | 1,783 | 1,824 | 29,500 |
| 2017/03/16 | 1,748 | 1,875 | 1,736 | 1,870 | 30,400 |
| 2017/03/15 | 1,749 | 1,760 | 1,730 | 1,730 | 7,400 |
| 2017/03/14 | 1,776 | 1,786 | 1,748 | 1,761 | 20,900 |
| 2017/03/13 | 1,760 | 1,788 | 1,754 | 1,769 | 13,900 |
| 2017/03/10 | 1,762 | 1,762 | 1,734 | 1,749 | 17,100 |
| 2017/03/09 | 1,763 | 1,803 | 1,752 | 1,752 | 23,800 |
| 2017/03/08 | 1,756 | 1,797 | 1,741 | 1,794 | 15,800 |
| 2017/03/07 | 1,740 | 1,819 | 1,740 | 1,752 | 21,100 |
| 2017/03/06 | 1,773 | 1,779 | 1,740 | 1,762 | 13,100 |
| 2017/03/03 | 1,800 | 1,829 | 1,766 | 1,784 | 21,900 |
| 2017/03/02 | 1,800 | 1,920 | 1,800 | 1,820 | 71,100 |
| 2017/03/01 | 1,794 | 1,799 | 1,764 | 1,799 | 25,500 |
| 2017/02/28 | 1,700 | 1,798 | 1,700 | 1,794 | 40,000 |
| 2017/02/27 | 1,692 | 1,735 | 1,690 | 1,693 | 20,900 |
| 2017/02/24 | 1,755 | 1,755 | 1,685 | 1,710 | 31,400 |
| 2017/02/23 | 1,753 | 1,778 | 1,751 | 1,759 | 15,800 |
| 2017/02/22 | 1,820 | 1,829 | 1,735 | 1,775 | 25,800 |
| 2017/02/21 | 1,790 | 1,839 | 1,790 | 1,814 | 23,800 |
| 2017/02/20 | 1,801 | 1,835 | 1,701 | 1,788 | 88,000 |
| 2017/02/17 | 1,773 | 1,934 | 1,773 | 1,881 | 100,000 |
| 2017/02/16 | 1,650 | 1,774 | 1,649 | 1,770 | 53,700 |
| 2017/02/15 | 1,550 | 1,674 | 1,529 | 1,620 | 57,000 |
| 2017/02/14 | 1,515 | 1,589 | 1,515 | 1,551 | 56,500 |
| 2017/02/13 | 1,540 | 1,579 | 1,456 | 1,548 | 188,100 |
| 2017/02/10 | 1,350 | 1,350 | 1,330 | 1,350 | 20,200 |
| 2017/02/09 | 1,348 | 1,348 | 1,329 | 1,335 | 9,900 |
| 2017/02/08 | 1,340 | 1,349 | 1,340 | 1,343 | 6,700 |
| 2017/02/07 | 1,327 | 1,345 | 1,325 | 1,340 | 5,200 |
| 2017/02/06 | 1,350 | 1,350 | 1,323 | 1,325 | 4,100 |
| 2017/02/03 | 1,330 | 1,341 | 1,320 | 1,329 | 8,300 |
| 2017/02/02 | 1,369 | 1,376 | 1,326 | 1,348 | 8,100 |
| 2017/02/01 | 1,336 | 1,360 | 1,320 | 1,360 | 9,900 |
| 2017/01/31 | 1,337 | 1,358 | 1,318 | 1,358 | 10,000 |
| 2017/01/30 | 1,361 | 1,366 | 1,320 | 1,342 | 6,300 |
| 2017/01/27 | 1,372 | 1,372 | 1,340 | 1,351 | 4,800 |
| 2017/01/26 | 1,371 | 1,393 | 1,368 | 1,372 | 7,600 |
| 2017/01/25 | 1,313 | 1,391 | 1,308 | 1,374 | 21,100 |
| 2017/01/24 | 1,351 | 1,352 | 1,305 | 1,312 | 26,200 |
| 2017/01/23 | 1,382 | 1,396 | 1,353 | 1,364 | 25,300 |
| 2017/01/20 | 1,380 | 1,405 | 1,373 | 1,389 | 15,100 |
| 2017/01/19 | 1,399 | 1,426 | 1,380 | 1,380 | 64,500 |
| 2017/01/18 | 1,279 | 1,370 | 1,278 | 1,369 | 65,800 |
| 2017/01/17 | 1,245 | 1,276 | 1,221 | 1,255 | 27,700 |
| 2017/01/16 | 1,213 | 1,239 | 1,200 | 1,239 | 10,600 |
| 2017/01/13 | 1,192 | 1,220 | 1,192 | 1,208 | 6,300 |
| 2017/01/12 | 1,195 | 1,225 | 1,188 | 1,199 | 19,900 |
| 2017/01/11 | 1,205 | 1,229 | 1,205 | 1,221 | 14,200 |
| 2017/01/10 | 1,180 | 1,247 | 1,180 | 1,220 | 11,400 |
| 2017/01/06 | 1,219 | 1,237 | 1,180 | 1,187 | 34,400 |
| 2017/01/05 | 1,135 | 1,239 | 1,135 | 1,219 | 39,700 |
| 2017/01/04 | 1,080 | 1,169 | 1,079 | 1,111 | 20,000 |