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
2021-04-208508508408402,300840
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