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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 580 | 590 | 580 | 590 | 1,000 | 590 |
| 2000-12-28 | 571 | 571 | 571 | 571 | 500 | 571 |
| 2000-12-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-12-26 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2000-12-25 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-12-20 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2000-12-15 | 620 | 650 | 620 | 650 | 11,500 | 650 |
| 2000-12-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-12-12 | 600 | 605 | 600 | 605 | 1,500 | 605 |
| 2000-12-11 | 590 | 605 | 590 | 590 | 3,000 | 590 |
| 2000-12-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-12-07 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2000-12-06 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2000-12-05 | 531 | 531 | 520 | 530 | 2,000 | 530 |
| 2000-12-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-11-30 | 560 | 560 | 530 | 530 | 1,500 | 530 |
| 2000-11-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-11-24 | 550 | 580 | 550 | 580 | 4,500 | 580 |
| 2000-11-20 | 580 | 580 | 560 | 560 | 1,000 | 560 |
| 2000-11-14 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2000-11-13 | 560 | 570 | 560 | 570 | 1,500 | 570 |
| 2000-11-10 | 549 | 570 | 540 | 540 | 4,500 | 540 |
| 2000-11-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-02 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2000-11-01 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2000-10-31 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2000-10-25 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2000-10-13 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2000-10-12 | 490 | 600 | 490 | 600 | 2,500 | 600 |
| 2000-10-11 | 500 | 545 | 500 | 545 | 3,500 | 545 |
| 2000-10-10 | 520 | 530 | 500 | 530 | 3,000 | 530 |
| 2000-10-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-05 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2000-10-03 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2000-10-02 | 491 | 491 | 490 | 490 | 1,500 | 490 |
| 2000-09-29 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2000-09-28 | 513 | 513 | 480 | 480 | 2,500 | 480 |
| 2000-09-27 | 511 | 511 | 477 | 477 | 6,000 | 477 |
| 2000-09-25 | 570 | 600 | 570 | 570 | 5,000 | 570 |
| 2000-09-22 | 520 | 600 | 511 | 600 | 6,000 | 600 |
| 2000-09-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-20 | 520 | 520 | 510 | 510 | 1,500 | 510 |
| 2000-09-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-09-18 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-09-14 | 560 | 560 | 550 | 550 | 1,500 | 550 |
| 2000-09-13 | 600 | 600 | 585 | 585 | 3,500 | 585 |
| 2000-09-12 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2000-09-11 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2000-09-08 | 560 | 570 | 550 | 550 | 3,000 | 550 |
| 2000-09-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-09-06 | 550 | 550 | 550 | 550 | 2,500 | 550 |
| 2000-09-05 | 564 | 564 | 550 | 550 | 5,500 | 550 |
| 2000-09-04 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2000-09-01 | 557 | 560 | 555 | 555 | 3,500 | 555 |
| 2000-08-31 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2000-08-30 | 561 | 561 | 557 | 560 | 6,000 | 560 |
| 2000-08-29 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-08-28 | 565 | 565 | 555 | 555 | 3,500 | 555 |
| 2000-08-25 | 570 | 600 | 565 | 565 | 23,000 | 565 |
| 2000-08-24 | 575 | 575 | 565 | 565 | 3,500 | 565 |
| 2000-08-23 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-08-22 | 580 | 585 | 575 | 580 | 5,000 | 580 |
| 2000-08-21 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2000-08-18 | 591 | 600 | 590 | 590 | 64,000 | 590 |
| 2000-08-17 | 602 | 602 | 590 | 590 | 4,500 | 590 |
| 2000-08-16 | 611 | 611 | 601 | 601 | 3,000 | 601 |
| 2000-08-15 | 630 | 630 | 610 | 610 | 3,500 | 610 |
| 2000-08-14 | 640 | 640 | 639 | 639 | 1,000 | 639 |
| 2000-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-08-10 | 691 | 699 | 650 | 669 | 7,000 | 669 |
| 2000-08-09 | 700 | 700 | 691 | 691 | 20,000 | 691 |
| 2000-08-08 | 710 | 710 | 690 | 690 | 2,000 | 690 |
| 2000-08-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-08-03 | 770 | 770 | 740 | 740 | 21,000 | 740 |
| 2000-08-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-07-28 | 770 | 770 | 770 | 770 | 14,000 | 770 |
| 2000-07-26 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-07-17 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2000-07-14 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-07-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-07-10 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-07-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-07-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-06-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-23 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-06-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-09 | 670 | 690 | 670 | 690 | 5,000 | 690 |
| 2000-06-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-06-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-25 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 2000-05-16 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2000-05-15 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2000-05-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-05-10 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2000-04-25 | 701 | 770 | 701 | 770 | 5,000 | 770 |
| 2000-04-11 | 701 | 711 | 701 | 711 | 2,000 | 711 |
| 2000-04-10 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2000-04-05 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-03-24 | 770 | 790 | 770 | 790 | 2,000 | 790 |
| 2000-03-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-03-13 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-03-10 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-03-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-03-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-01 | 780 | 780 | 780 | 780 | 6,000 | 780 |
分割・併合履歴 ： なし
