2907 (株)あじかん の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295805905805901,000590
2000-12-28571571571571500571
2000-12-275705705705701,000570
2000-12-26540540540540500540
2000-12-256406406406404,000640
2000-12-20645645645645500645
2000-12-1562065062065011,500650
2000-12-146106106106101,000610
2000-12-126006056006051,500605
2000-12-115906055905903,000590
2000-12-085805805805801,000580
2000-12-07560560560560500560
2000-12-06560560560560500560
2000-12-055315315205302,000530
2000-12-045305305305301,000530
2000-11-305605605305301,500530
2000-11-295605605605602,000560
2000-11-245505805505804,500580
2000-11-205805805605601,000560
2000-11-145805805805801,500580
2000-11-135605705605701,500570
2000-11-105495705405404,500540
2000-11-075605605605601,000560
2000-11-02560560560560500560
2000-11-01550550550550500550
2000-10-315505505505501,500550
2000-10-255705805705804,000580
2000-10-136006006006001,500600
2000-10-124906004906002,500600
2000-10-115005455005453,500545
2000-10-105205305005303,000530
2000-10-065005005005001,000500
2000-10-05500500500500500500
2000-10-03490490490490500490
2000-10-024914914904901,500490
2000-09-294864864864861,000486
2000-09-285135134804802,500480
2000-09-275115114774776,000477
2000-09-255706005705705,000570
2000-09-225206005116006,000600
2000-09-215105105105101,000510
2000-09-205205205105101,500510
2000-09-195205205205201,000520
2000-09-185505505505504,000550
2000-09-145605605505501,500550
2000-09-136006005855853,500585
2000-09-125805905805902,000590
2000-09-115605705605702,000570
2000-09-085605705505503,000550
2000-09-075505505505502,000550
2000-09-065505505505502,500550
2000-09-055645645505505,500550
2000-09-045595595595591,000559
2000-09-015575605555553,500555
2000-08-315575575575571,000557
2000-08-305615615575606,000560
2000-08-295605605605603,000560
2000-08-285655655555553,500555
2000-08-2557060056556523,000565
2000-08-245755755655653,500565
2000-08-235805805805803,000580
2000-08-225805855755805,000580
2000-08-216006006006002,500600
2000-08-1859160059059064,000590
2000-08-176026025905904,500590
2000-08-166116116016013,000601
2000-08-156306306106103,500610
2000-08-146406406396391,000639
2000-08-116506506506501,000650
2000-08-106916996506697,000669
2000-08-0970070069169120,000691
2000-08-087107106906902,000690
2000-08-077707707707702,000770
2000-08-0377077074074021,000740
2000-08-017707707707701,000770
2000-07-2877077077077014,000770
2000-07-267707707707703,000770
2000-07-257707707707701,000770
2000-07-177697697697691,000769
2000-07-147707707707702,000770
2000-07-137707707707701,000770
2000-07-107707707707703,000770
2000-07-047507507507502,000750
2000-07-037707707707701,000770
2000-06-267107107107101,000710
2000-06-237107107107104,000710
2000-06-227107107107101,000710
2000-06-207107107107101,000710
2000-06-197107107107101,000710
2000-06-137107107107101,000710
2000-06-096706906706905,000690
2000-06-086706706706701,000670
2000-06-016806806806801,000680
2000-05-256816816816813,000681
2000-05-166746746746742,000674
2000-05-156746746746742,000674
2000-05-127607607607601,000760
2000-05-107507607507604,000760
2000-04-257017707017705,000770
2000-04-117017117017112,000711
2000-04-107017017017013,000701
2000-04-057017017017011,000701
2000-03-247707907707902,000790
2000-03-157607607607601,000760
2000-03-138608608608602,000860
2000-03-108308308308303,000830
2000-03-087807807807801,000780
2000-03-077807807807802,000780
2000-03-037807807807802,000780
2000-03-027807807807802,000780
2000-03-017807807807806,000780

分割・併合履歴 : なし