2907 (株)あじかん の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 845 | 847 | 842 | 842 | 400 | 842 |
| 2022-06-27 | 842 | 846 | 841 | 841 | 2,300 | 841 |
| 2022-06-24 | 846 | 850 | 844 | 848 | 2,100 | 848 |
| 2022-06-23 | 843 | 843 | 842 | 842 | 600 | 842 |
| 2022-06-22 | 850 | 853 | 842 | 842 | 800 | 842 |
| 2022-06-21 | 852 | 852 | 843 | 843 | 1,000 | 843 |
| 2022-06-20 | 840 | 852 | 840 | 852 | 1,500 | 852 |
| 2022-06-17 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-06-16 | 845 | 845 | 841 | 845 | 1,300 | 845 |
| 2022-06-15 | 840 | 840 | 840 | 840 | 600 | 840 |
| 2022-06-14 | 840 | 852 | 840 | 852 | 500 | 852 |
| 2022-06-13 | 846 | 852 | 837 | 837 | 2,000 | 837 |
| 2022-06-10 | 854 | 854 | 846 | 846 | 3,500 | 846 |
| 2022-06-09 | 853 | 854 | 850 | 854 | 2,700 | 854 |
| 2022-06-08 | 849 | 852 | 845 | 852 | 1,500 | 852 |
| 2022-06-07 | 850 | 851 | 849 | 849 | 700 | 849 |
| 2022-06-06 | 845 | 847 | 845 | 847 | 900 | 847 |
| 2022-06-03 | 845 | 850 | 845 | 846 | 900 | 846 |
| 2022-06-02 | 844 | 851 | 836 | 840 | 3,100 | 840 |
| 2022-06-01 | 840 | 846 | 835 | 846 | 1,500 | 846 |
| 2022-05-31 | 839 | 842 | 837 | 837 | 1,300 | 837 |
| 2022-05-30 | 841 | 845 | 834 | 837 | 2,800 | 837 |
| 2022-05-27 | 837 | 842 | 835 | 842 | 1,000 | 842 |
| 2022-05-26 | 848 | 849 | 837 | 837 | 1,800 | 837 |
| 2022-05-25 | - | - | - | 847 | - | 847 |
| 2022-05-24 | 847 | 847 | 846 | 847 | 300 | 847 |
| 2022-05-23 | 841 | 848 | 836 | 848 | 600 | 848 |
| 2022-05-20 | - | - | - | 845 | - | 845 |
| 2022-05-19 | 837 | 845 | 835 | 845 | 1,200 | 845 |
| 2022-05-18 | - | - | - | 845 | - | 845 |
| 2022-05-17 | 846 | 850 | 845 | 845 | 600 | 845 |
| 2022-05-16 | 841 | 851 | 841 | 850 | 500 | 850 |
| 2022-05-13 | 844 | 851 | 839 | 841 | 2,500 | 841 |
| 2022-05-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2022-05-11 | 849 | 849 | 843 | 848 | 500 | 848 |
| 2022-05-10 | 849 | 850 | 839 | 849 | 3,100 | 849 |
| 2022-05-09 | 845 | 848 | 835 | 848 | 2,800 | 848 |
| 2022-05-06 | 845 | 848 | 837 | 848 | 5,900 | 848 |
| 2022-05-02 | 833 | 835 | 830 | 835 | 2,200 | 835 |
| 2022-04-28 | 831 | 835 | 831 | 835 | 300 | 835 |
| 2022-04-27 | 827 | 828 | 825 | 825 | 1,900 | 825 |
| 2022-04-26 | 826 | 834 | 826 | 834 | 1,700 | 834 |
| 2022-04-25 | 826 | 836 | 826 | 826 | 1,600 | 826 |
| 2022-04-22 | 826 | 829 | 825 | 826 | 1,600 | 826 |
| 2022-04-21 | 826 | 830 | 826 | 826 | 1,100 | 826 |
| 2022-04-20 | 827 | 833 | 826 | 826 | 1,100 | 826 |
| 2022-04-19 | 826 | 838 | 826 | 827 | 900 | 827 |
| 2022-04-18 | 827 | 827 | 827 | 827 | 400 | 827 |
| 2022-04-15 | 831 | 831 | 827 | 827 | 1,400 | 827 |
| 2022-04-14 | 830 | 834 | 830 | 831 | 300 | 831 |
| 2022-04-13 | 833 | 833 | 833 | 833 | 600 | 833 |
| 2022-04-12 | 829 | 839 | 828 | 834 | 2,300 | 834 |
| 2022-04-11 | 831 | 835 | 826 | 829 | 2,400 | 829 |
| 2022-04-08 | 846 | 848 | 831 | 831 | 5,100 | 831 |
| 2022-04-07 | 839 | 846 | 838 | 846 | 1,300 | 846 |
| 2022-04-06 | 838 | 850 | 830 | 849 | 2,600 | 849 |
| 2022-04-05 | 836 | 839 | 827 | 839 | 3,000 | 839 |
| 2022-04-04 | 834 | 836 | 833 | 836 | 500 | 836 |
| 2022-04-01 | 835 | 838 | 829 | 836 | 1,600 | 836 |
| 2022-03-31 | 827 | 842 | 827 | 835 | 2,000 | 835 |
| 2022-03-30 | 825 | 832 | 825 | 827 | 2,000 | 827 |
| 2022-03-29 | 835 | 836 | 828 | 833 | 5,200 | 833 |
| 2022-03-28 | 834 | 839 | 831 | 834 | 2,100 | 834 |
| 2022-03-25 | 831 | 842 | 830 | 841 | 4,600 | 841 |
| 2022-03-24 | 831 | 833 | 828 | 831 | 2,100 | 831 |
| 2022-03-23 | 833 | 843 | 831 | 835 | 2,400 | 835 |
| 2022-03-22 | 835 | 835 | 827 | 832 | 3,100 | 832 |
| 2022-03-18 | 834 | 835 | 831 | 834 | 1,000 | 834 |
| 2022-03-17 | 838 | 841 | 833 | 833 | 2,100 | 833 |
| 2022-03-16 | 840 | 845 | 839 | 839 | 1,700 | 839 |
| 2022-03-15 | 838 | 839 | 838 | 839 | 200 | 839 |
| 2022-03-14 | 840 | 842 | 840 | 842 | 400 | 842 |
| 2022-03-11 | 840 | 845 | 840 | 840 | 500 | 840 |
| 2022-03-10 | 844 | 848 | 840 | 840 | 4,500 | 840 |
| 2022-03-09 | 838 | 844 | 837 | 844 | 1,000 | 844 |
| 2022-03-08 | 835 | 839 | 835 | 837 | 600 | 837 |
| 2022-03-07 | 839 | 839 | 833 | 836 | 1,800 | 836 |
| 2022-03-04 | 844 | 848 | 837 | 837 | 3,100 | 837 |
| 2022-03-03 | 845 | 846 | 837 | 837 | 700 | 837 |
| 2022-03-02 | 844 | 845 | 841 | 845 | 1,100 | 845 |
| 2022-03-01 | 841 | 844 | 836 | 844 | 1,000 | 844 |
| 2022-02-28 | 842 | 842 | 840 | 840 | 800 | 840 |
| 2022-02-25 | 842 | 849 | 833 | 833 | 2,900 | 833 |
| 2022-02-24 | 836 | 844 | 832 | 842 | 1,800 | 842 |
| 2022-02-22 | 833 | 834 | 833 | 833 | 1,100 | 833 |
| 2022-02-21 | 840 | 841 | 837 | 841 | 700 | 841 |
| 2022-02-18 | 841 | 846 | 839 | 840 | 2,300 | 840 |
| 2022-02-17 | 848 | 848 | 840 | 840 | 2,100 | 840 |
| 2022-02-16 | 837 | 846 | 837 | 845 | 900 | 845 |
| 2022-02-15 | 837 | 847 | 837 | 847 | 300 | 847 |
| 2022-02-14 | 842 | 847 | 835 | 837 | 2,300 | 837 |
| 2022-02-10 | 847 | 847 | 836 | 841 | 3,400 | 841 |
| 2022-02-09 | 839 | 842 | 834 | 842 | 1,400 | 842 |
| 2022-02-08 | 830 | 833 | 830 | 833 | 1,500 | 833 |
| 2022-02-07 | 832 | 833 | 828 | 832 | 900 | 832 |
| 2022-02-04 | 830 | 832 | 830 | 830 | 400 | 830 |
| 2022-02-03 | 826 | 830 | 822 | 830 | 2,100 | 830 |
| 2022-02-02 | 842 | 842 | 826 | 826 | 4,100 | 826 |
| 2022-02-01 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2022-01-31 | 828 | 828 | 824 | 824 | 1,100 | 824 |
| 2022-01-28 | 823 | 828 | 823 | 828 | 300 | 828 |
| 2022-01-27 | 830 | 830 | 822 | 822 | 1,000 | 822 |
| 2022-01-26 | 838 | 843 | 832 | 832 | 2,100 | 832 |
| 2022-01-25 | 830 | 838 | 828 | 838 | 2,700 | 838 |
| 2022-01-24 | 835 | 835 | 831 | 831 | 500 | 831 |
| 2022-01-21 | 835 | 835 | 830 | 835 | 1,700 | 835 |
| 2022-01-20 | 835 | 835 | 834 | 834 | 1,600 | 834 |
| 2022-01-19 | 836 | 836 | 835 | 835 | 400 | 835 |
| 2022-01-18 | 836 | 843 | 836 | 836 | 700 | 836 |
| 2022-01-17 | 835 | 843 | 835 | 843 | 300 | 843 |
| 2022-01-14 | 835 | 840 | 835 | 840 | 200 | 840 |
| 2022-01-13 | 836 | 841 | 835 | 835 | 300 | 835 |
| 2022-01-12 | 835 | 839 | 835 | 839 | 300 | 839 |
| 2022-01-11 | 837 | 842 | 831 | 835 | 1,500 | 835 |
| 2022-01-07 | 838 | 843 | 835 | 837 | 3,700 | 837 |
| 2022-01-06 | 826 | 835 | 826 | 835 | 1,200 | 835 |
| 2022-01-05 | 832 | 832 | 821 | 830 | 1,800 | 830 |
| 2022-01-04 | 829 | 836 | 820 | 820 | 2,800 | 820 |
分割・併合履歴 ： なし
