2907 (株)あじかん の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277907987907982,500798
2020-11-267947947907912,400791
2020-11-257967977947943,200794
2020-11-247967987957951,200795
2020-11-20795797795797900797
2020-11-197977977957971,100797
2020-11-18793797793795700795
2020-11-17796797795796600796
2020-11-167977977927961,500796
2020-11-137987987937931,600793
2020-11-12798798797798700798
2020-11-11796800796799500799
2020-11-108028027957984,200798
2020-11-097927977917971,200797
2020-11-06793793792793400793
2020-11-05790795790795400795
2020-11-04795796791791700791
2020-11-02796797796796400796
2020-10-30797797791791500791
2020-10-29---797-797
2020-10-28796797796797300797
2020-10-277967977907901,700790
2020-10-267957997957991,100799
2020-10-237957997957952,200795
2020-10-22791797791795700795
2020-10-217877997877991,700799
2020-10-207917957877871,700787
2020-10-19793796791796600796
2020-10-16789798789794600794
2020-10-157907957867951,300795
2020-10-147907967887941,200794
2020-10-13794799794794500794
2020-10-127887997887942,000794
2020-10-097927987927983,100798
2020-10-087898007898002,600800
2020-10-077947957857911,900791
2020-10-067877947877942,300794
2020-10-057907957877871,800787
2020-10-02797797792792900792
2020-09-307817897817821,400782
2020-09-297857937847872,900787
2020-09-288008007907981,300798
2020-09-257988017957953,000795
2020-09-24795798792798800798
2020-09-237927987927951,000795
2020-09-18789796789793500793
2020-09-17790799790798900798
2020-09-167947997897922,800792
2020-09-157948007947943,600794
2020-09-147948007947981,700798
2020-09-11795798794794700794
2020-09-107997997967983,400798
2020-09-097957997957991,600799
2020-09-087948007947991,300799
2020-09-077937977927942,100794
2020-09-048018017887943,100794
2020-09-037888037888032,500803
2020-09-02787794787794600794
2020-09-017857997857951,100795
2020-08-31787796787787600787
2020-08-287887997867911,300791
2020-08-277858037828031,500803
2020-08-268018027737853,500785
2020-08-257918047918012,500801
2020-08-24797798790790700790
2020-08-21785790785786500786
2020-08-207947987947941,800794
2020-08-197797927797871,000787
2020-08-18776789776789800789
2020-08-17773776773776500776
2020-08-14772778770776700776
2020-08-13768775768772900772
2020-08-127667737657722,100772
2020-08-117607857527733,300773
2020-08-077737737597593,300759
2020-08-067517717517711,800771
2020-08-057497667497571,300757
2020-08-047517677517513,800751
2020-08-037517817517753,700775
2020-07-317767917507576,300757
2020-07-307877917827821,000782
2020-07-297958057877871,600787
2020-07-288018078018011,400801
2020-07-278038047958021,000802
2020-07-227998067998064,400806
2020-07-21790799790799900799
2020-07-208068077957991,400799
2020-07-17800808800805900805
2020-07-168088128068066,800806
2020-07-157858107788089,200808
2020-07-14790797783783500783
2020-07-138128127907912,400791
2020-07-1081581577680117,300801
2020-07-098118158058155,100815
2020-07-088018118018105,000810
2020-07-077778037778017,900801
2020-07-067607797567795,200779
2020-07-037527657517651,400765
2020-07-027557587527521,600752
2020-07-017607677577572,900757
2020-06-307467727467601,700760
2020-06-297547647407402,100740
2020-06-267527627527621,500762
2020-06-257487517487482,700748
2020-06-247567567417482,000748
2020-06-237507707507612,000761
2020-06-227457587407502,400750
2020-06-197507527467462,000746
2020-06-187537547487521,100752
2020-06-177507597507531,300753
2020-06-16752755750750900750
2020-06-157527557477551,000755
2020-06-127417647417522,100752
2020-06-117627657607601,400760
2020-06-107607627607623,600762
2020-06-097557647527632,100763
2020-06-087597607507533,700753
2020-06-05751756751755800755
2020-06-047567577517511,200751
2020-06-037517567517522,200752
2020-06-027507587507501,300750
2020-06-017607647507502,500750
2020-05-29752755751751500751
2020-05-287557607517522,100752
2020-05-277407557407552,500755
2020-05-267307427307401,700740
2020-05-257127307127303,500730
2020-05-22712714712712500712
2020-05-21705715705712700712
2020-05-20711712705705600705
2020-05-197107127067111,400711
2020-05-187277277107104,200710
2020-05-15---734-734
2020-05-147277377277341,200734
2020-05-137247297167272,000727
2020-05-127207277207271,600727
2020-05-117177337177212,000721
2020-05-087357367117306,300730
2020-05-077117357117357,400735
2020-05-017017086987074,200707
2020-04-30689691686691900691
2020-04-286826886826851,000685
2020-04-27673679673677800677
2020-04-246826846716724,200672
2020-04-236736896736821,600682
2020-04-226736826706731,300673
2020-04-21677679674674900674
2020-04-20673680673680700680
2020-04-17672673667671600671
2020-04-16673675672672600672
2020-04-156626756626751,500675
2020-04-146626686556602,100660
2020-04-136616706616622,200662
2020-04-106756776656764,700676
2020-04-096606656486654,000665
2020-04-086486676486482,100648
2020-04-076406496406481,300648
2020-04-066356376316371,300637
2020-04-036456506246353,300635
2020-04-026476556436501,400650
2020-04-016586826456582,300658
2020-03-316506606406585,900658
2020-03-3067668865666510,700665
2020-03-2771572370170121,600701
2020-03-2668670468470010,600700
2020-03-256726886726868,300686
2020-03-2465668865667211,400672
2020-03-236686706576666,100666
2020-03-196636736556727,100672
2020-03-186506886506732,800673
2020-03-1761765461164811,500648
2020-03-166236286186197,500619
2020-03-1362565062062311,500623
2020-03-1266767065065010,900650
2020-03-116676856676783,300678
2020-03-1066966965066612,100666
2020-03-0969469466867010,500670
2020-03-066987056926954,300695
2020-03-057077136907069,400706
2020-03-047007177007076,700707
2020-03-037037217027025,000702
2020-03-0270071069869812,600698
2020-02-2872773171071710,300717
2020-02-277597697467466,900746
2020-02-267647777567704,200770
2020-02-257747747627648,600764
2020-02-217847867747751,400775
2020-02-207787827747743,300774
2020-02-197857887787787,600778
2020-02-187857897857852,400785
2020-02-177987987877874,200787
2020-02-147967987967981,100798
2020-02-137957987947942,400794
2020-02-127987987947981,900798
2020-02-108018017977985,400798
2020-02-077917987897984,300798
2020-02-067907947877905,900790
2020-02-057977997897894,100789
2020-02-047987997887968,700796
2020-02-038138148018015,000801
2020-01-318208238198194,700819
2020-01-308348348218212,800821
2020-01-298358658348346,700834
2020-01-288428428308353,400835
2020-01-278438468408425,500842
2020-01-248558558428425,200842
2020-01-238438718438522,300852
2020-01-228418508408434,000843
2020-01-218408488368415,400841
2020-01-208468638418425,200842
2020-01-17845846844846800846
2020-01-168468478448461,800846
2020-01-158558558368498,700849
2020-01-148558568518554,700855
2020-01-108618658568564,300856
2020-01-098608668538618,900861
2020-01-088608628528575,000857
2020-01-078648678598602,400860
2020-01-068738738648644,000864

分割・併合履歴 : なし