2907 (株)あじかん の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2001-12-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2001-12-17 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2001-12-14 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2001-12-13 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-12-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-12-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-12-03 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-11-30 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-11-28 | 620 | 620 | 610 | 610 | 1,500 | 610 |
| 2001-11-22 | 615 | 615 | 615 | 615 | 4,500 | 615 |
| 2001-11-20 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2001-11-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-11-15 | 605 | 605 | 600 | 600 | 1,500 | 600 |
| 2001-11-12 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2001-11-09 | 610 | 610 | 610 | 610 | 3,500 | 610 |
| 2001-11-08 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-11-07 | 611 | 611 | 610 | 610 | 1,500 | 610 |
| 2001-11-05 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 2001-11-02 | 590 | 630 | 590 | 630 | 8,500 | 630 |
| 2001-11-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-30 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-10-26 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2001-10-25 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2001-10-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-10-22 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2001-10-19 | 560 | 560 | 560 | 560 | 1,500 | 560 |
| 2001-10-18 | 598 | 598 | 568 | 568 | 1,000 | 568 |
| 2001-10-11 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2001-10-10 | 600 | 610 | 600 | 610 | 3,500 | 610 |
| 2001-10-09 | 600 | 600 | 590 | 590 | 1,000 | 590 |
| 2001-10-05 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2001-10-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-25 | 610 | 610 | 610 | 610 | 3,500 | 610 |
| 2001-09-14 | 629 | 629 | 629 | 629 | 500 | 629 |
| 2001-09-13 | 625 | 629 | 625 | 629 | 1,500 | 629 |
| 2001-09-12 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2001-09-11 | 629 | 629 | 629 | 629 | 2,500 | 629 |
| 2001-09-07 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-09-06 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-09-04 | 584 | 585 | 584 | 585 | 2,000 | 585 |
| 2001-09-03 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2001-08-31 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-24 | 610 | 626 | 590 | 625 | 7,500 | 625 |
| 2001-08-22 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-08-17 | 643 | 643 | 593 | 593 | 1,000 | 593 |
| 2001-08-16 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2001-08-15 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2001-08-14 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-08-13 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-08-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-09 | 593 | 593 | 590 | 590 | 1,500 | 590 |
| 2001-08-02 | 591 | 591 | 591 | 591 | 500 | 591 |
| 2001-07-30 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2001-07-25 | 650 | 650 | 650 | 650 | 10,500 | 650 |
| 2001-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-07-17 | 655 | 655 | 654 | 654 | 1,000 | 654 |
| 2001-07-16 | 710 | 710 | 670 | 675 | 5,000 | 675 |
| 2001-07-13 | 600 | 650 | 600 | 640 | 10,500 | 640 |
| 2001-07-12 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2001-07-11 | 578 | 585 | 575 | 585 | 6,000 | 585 |
| 2001-07-10 | 570 | 575 | 570 | 575 | 1,500 | 575 |
| 2001-07-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-07-06 | 556 | 556 | 555 | 555 | 2,500 | 555 |
| 2001-07-05 | 556 | 556 | 556 | 556 | 500 | 556 |
| 2001-07-04 | 578 | 578 | 555 | 555 | 1,500 | 555 |
| 2001-07-03 | 579 | 579 | 575 | 575 | 1,500 | 575 |
| 2001-07-02 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-06-29 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-06-28 | 579 | 580 | 579 | 580 | 1,000 | 580 |
| 2001-06-25 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 2001-06-22 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2001-06-21 | 551 | 552 | 551 | 552 | 3,000 | 552 |
| 2001-06-15 | 578 | 598 | 578 | 598 | 1,000 | 598 |
| 2001-06-11 | 590 | 615 | 590 | 615 | 4,000 | 615 |
| 2001-06-08 | 585 | 585 | 585 | 585 | 1,500 | 585 |
| 2001-06-07 | 571 | 579 | 571 | 579 | 1,000 | 579 |
| 2001-06-05 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 2001-06-04 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2001-06-01 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2001-05-29 | 581 | 585 | 581 | 581 | 2,500 | 581 |
| 2001-05-28 | 580 | 583 | 580 | 583 | 1,500 | 583 |
| 2001-05-25 | 580 | 580 | 580 | 580 | 3,500 | 580 |
| 2001-05-24 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2001-05-22 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-05-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-17 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 2001-05-16 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2001-05-15 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2001-05-14 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-05-11 | 546 | 554 | 546 | 554 | 3,000 | 554 |
| 2001-05-10 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2001-05-09 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2001-05-08 | 527 | 527 | 526 | 526 | 2,000 | 526 |
| 2001-05-07 | 545 | 545 | 545 | 545 | 1,500 | 545 |
| 2001-05-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-04-26 | 540 | 540 | 520 | 520 | 9,000 | 520 |
| 2001-04-25 | 549 | 550 | 547 | 547 | 7,500 | 547 |
| 2001-04-23 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-04-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-16 | 570 | 570 | 550 | 550 | 1,500 | 550 |
| 2001-04-12 | 580 | 599 | 580 | 599 | 2,500 | 599 |
| 2001-04-11 | 547 | 550 | 545 | 550 | 3,500 | 550 |
| 2001-04-10 | 547 | 547 | 543 | 545 | 2,000 | 545 |
| 2001-04-09 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2001-04-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-04-03 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2001-03-29 | 506 | 506 | 506 | 506 | 500 | 506 |
| 2001-03-26 | 521 | 521 | 500 | 500 | 4,000 | 500 |
| 2001-03-23 | 500 | 549 | 500 | 549 | 5,500 | 549 |
| 2001-03-22 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2001-03-21 | 500 | 500 | 495 | 495 | 1,000 | 495 |
| 2001-03-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-03-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-03-14 | 490 | 490 | 481 | 481 | 4,000 | 481 |
| 2001-03-13 | 520 | 520 | 481 | 481 | 10,000 | 481 |
| 2001-03-12 | 550 | 555 | 520 | 520 | 5,000 | 520 |
| 2001-03-09 | 550 | 560 | 550 | 550 | 3,000 | 550 |
| 2001-03-08 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2001-03-07 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2001-03-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-02-27 | 529 | 529 | 529 | 529 | 1,500 | 529 |
| 2001-02-23 | 530 | 530 | 525 | 530 | 5,000 | 530 |
| 2001-02-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-19 | 520 | 520 | 520 | 520 | 1,500 | 520 |
| 2001-02-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-02-15 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2001-02-14 | 570 | 600 | 570 | 600 | 2,000 | 600 |
| 2001-02-13 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2001-02-09 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2001-02-08 | 530 | 550 | 530 | 550 | 1,000 | 550 |
| 2001-02-05 | 520 | 530 | 520 | 530 | 1,500 | 530 |
| 2001-02-01 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-01-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-01-30 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2001-01-29 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2001-01-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-01-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-01-19 | 530 | 535 | 530 | 535 | 1,000 | 535 |
| 2001-01-18 | 520 | 530 | 520 | 530 | 1,500 | 530 |
| 2001-01-11 | 619 | 619 | 618 | 619 | 5,500 | 619 |
| 2001-01-10 | 619 | 619 | 619 | 619 | 500 | 619 |
分割・併合履歴 ： なし
