2907 (株)あじかん の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-308558608508501,100850
2021-07-298508578498521,000852
2021-07-288618648538531,300853
2021-07-278628658608601,700860
2021-07-268608708608622,800862
2021-07-218578658578571,900857
2021-07-20845857845857500857
2021-07-198618618508501,200850
2021-07-168508678508594,800859
2021-07-158388518368504,700850
2021-07-148438438368361,900836
2021-07-138438468388421,700842
2021-07-128448498368362,500836
2021-07-0984488084384319,800843
2021-07-088648688638665,900866
2021-07-078568638568611,000861
2021-07-068578618548543,000854
2021-07-058638638518514,800851
2021-07-028598628508623,100862
2021-07-018478538458533,200853
2021-06-308508588508523,100852
2021-06-298508628508522,300852
2021-06-288508638508534,400853
2021-06-258578638538533,000853
2021-06-248518578468573,000857
2021-06-238468518438511,300851
2021-06-22841847841847600847
2021-06-21843843840840300840
2021-06-18837843837843700843
2021-06-17843843841841300841
2021-06-16840847840847300847
2021-06-15841841840840200840
2021-06-148488498438482,200848
2021-06-118458458328352,500835
2021-06-108498498458453,100845
2021-06-098428498428491,000849
2021-06-08839845839840900840
2021-06-07845850839839900839
2021-06-048408448318441,300844
2021-06-03831840831834600834
2021-06-028408408308311,100831
2021-06-018258338258291,500829
2021-05-318258278218271,300827
2021-05-288248278208272,000827
2021-05-27829831826826700826
2021-05-268298378258281,500828
2021-05-258258338228232,100823
2021-05-248218308218251,900825
2021-05-218328358208233,000823
2021-05-208378428288351,300835
2021-05-198488488378371,800837
2021-05-18847858847848400848
2021-05-178518668438532,800853
2021-05-148498768498702,200870
2021-05-138378508378501,400850
2021-05-128488578468501,400850
2021-05-11874874863863900863
2021-05-108748758708753,400875
2021-05-078808838638765,000876
2021-05-068558558528521,300852
2021-04-308378448378381,100838
2021-04-28837843837837500837
2021-04-278428438378371,600837
2021-04-26840846836836800836
2021-04-238368518358363,100836
2021-04-22841841836836700836
2021-04-218328438328411,200841
2021-04-208508508408402,300840
2021-04-198548578538531,100853
2021-04-168558608558551,400855
2021-04-158648708568592,600859
2021-04-148758758688681,400868
2021-04-13875876870870800870
2021-04-12873875873875600875
2021-04-098798838728734,100873
2021-04-088788808738801,300880
2021-04-078768798748771,100877
2021-04-068578808568805,900880
2021-04-058568608518572,400857
2021-04-028728738598592,000859
2021-04-018758758668732,500873
2021-03-318788788608762,300876
2021-03-3089389382887811,900878
2021-03-2992692791391320,100913
2021-03-269139249139244,700924
2021-03-259189239059137,100913
2021-03-249169249139187,700918
2021-03-239209259169253,000925
2021-03-229159229139203,000920
2021-03-199059159059153,500915
2021-03-189059159059065,300906
2021-03-179009098999055,300905
2021-03-169009008988992,400899
2021-03-159009008959002,900900
2021-03-128949008939003,400900
2021-03-118999008959006,300900
2021-03-108918998918994,900899
2021-03-098868988858937,100893
2021-03-088748858728845,400884
2021-03-058698788678745,900874
2021-03-048678688638684,100868
2021-03-038668678608622,000862
2021-03-028648658598651,300865
2021-03-018608678608623,800862
2021-02-268588678578672,200867
2021-02-258678678598664,400866
2021-02-248568678568672,200867
2021-02-228638678608611,500861
2021-02-198548648538631,300863
2021-02-18862864856860800860
2021-02-178508598508551,800855
2021-02-1686686985085010,000850
2021-02-158648668618663,500866
2021-02-128628648628642,400864
2021-02-108628628578625,100862
2021-02-098608618558612,300861
2021-02-088608618528583,500858
2021-02-058568578498572,200857
2021-02-048488578458502,700850
2021-02-038478478438472,500847
2021-02-028418448418442,200844
2021-02-018438448428432,100843
2021-01-298408438408431,400843
2021-01-288438438408431,000843
2021-01-27840842840842500842
2021-01-268408418368402,700840
2021-01-258408408348402,500840
2021-01-22839839838839400839
2021-01-218288398288382,000838
2021-01-20836839836839900839
2021-01-19834836832832500832
2021-01-188348358258352,000835
2021-01-158248328248272,100827
2021-01-148288298238251,800825
2021-01-13821828820828900828
2021-01-128288288208201,100820
2021-01-088358358178174,800817
2021-01-078218268178262,000826
2021-01-06818825818821900821
2021-01-058248268188184,100818
2021-01-048058118058111,400811

分割・併合履歴 : なし