2907 (株)あじかん の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2002-12-26 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2002-12-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-12-24 | 581 | 581 | 580 | 580 | 7,500 | 580 |
| 2002-12-20 | 581 | 583 | 580 | 580 | 5,000 | 580 |
| 2002-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-12-18 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-12-17 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2002-12-16 | 599 | 600 | 599 | 599 | 187,000 | 599 |
| 2002-12-13 | 599 | 600 | 599 | 599 | 4,000 | 599 |
| 2002-12-11 | 571 | 599 | 571 | 599 | 2,000 | 599 |
| 2002-12-10 | 581 | 600 | 581 | 600 | 5,500 | 600 |
| 2002-12-09 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 2002-12-06 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2002-11-29 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2002-11-28 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2002-11-27 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2002-11-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-11-25 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2002-11-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-11-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-11-08 | 589 | 600 | 589 | 600 | 5,000 | 600 |
| 2002-11-07 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2002-11-06 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-11-05 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-11-01 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-10-30 | 572 | 580 | 572 | 580 | 2,000 | 580 |
| 2002-10-28 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2002-10-25 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 2002-10-24 | 590 | 598 | 590 | 598 | 3,500 | 598 |
| 2002-10-23 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2002-10-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-10-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-10-17 | 581 | 600 | 581 | 600 | 5,500 | 600 |
| 2002-10-16 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 2002-10-15 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2002-10-10 | 606 | 610 | 606 | 609 | 5,000 | 609 |
| 2002-10-09 | 581 | 609 | 581 | 609 | 1,000 | 609 |
| 2002-10-08 | 579 | 579 | 573 | 579 | 7,500 | 579 |
| 2002-10-07 | 580 | 580 | 579 | 579 | 3,500 | 579 |
| 2002-10-04 | 579 | 580 | 579 | 580 | 3,000 | 580 |
| 2002-10-03 | 590 | 590 | 580 | 580 | 2,500 | 580 |
| 2002-10-01 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2002-09-25 | 591 | 591 | 591 | 591 | 4,000 | 591 |
| 2002-09-24 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 2002-09-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2002-09-17 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2002-09-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-09-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-09-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-09-09 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-09-06 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2002-09-05 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2002-09-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-29 | 602 | 602 | 602 | 602 | 500 | 602 |
| 2002-08-27 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2002-08-23 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2002-08-22 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2002-08-21 | 602 | 605 | 602 | 605 | 1,000 | 605 |
| 2002-08-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-19 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2002-08-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-08-13 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-08-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-08-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-07-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-07-30 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2002-07-26 | 651 | 651 | 651 | 651 | 2,500 | 651 |
| 2002-07-25 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2002-07-23 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-07-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-07-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-07-18 | 645 | 645 | 645 | 645 | 4,500 | 645 |
| 2002-07-17 | 640 | 641 | 640 | 641 | 4,500 | 641 |
| 2002-07-16 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2002-07-15 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2002-07-11 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 2002-07-10 | 628 | 640 | 628 | 635 | 10,500 | 635 |
| 2002-07-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-28 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2002-06-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-06-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-06-18 | 606 | 606 | 606 | 606 | 1,500 | 606 |
| 2002-06-13 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2002-06-12 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 2002-06-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-06-10 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2002-06-07 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2002-06-06 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2002-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-05-30 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2002-05-29 | 620 | 620 | 612 | 612 | 1,000 | 612 |
| 2002-05-28 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2002-05-24 | 620 | 630 | 620 | 620 | 4,000 | 620 |
| 2002-05-23 | 590 | 599 | 590 | 599 | 1,500 | 599 |
| 2002-05-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-05-20 | 585 | 586 | 585 | 586 | 1,000 | 586 |
| 2002-05-17 | 582 | 583 | 582 | 583 | 1,500 | 583 |
| 2002-05-16 | 590 | 590 | 580 | 580 | 9,500 | 580 |
| 2002-05-15 | 580 | 590 | 580 | 580 | 5,500 | 580 |
| 2002-05-14 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-05-13 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 2002-05-10 | 580 | 590 | 580 | 590 | 6,500 | 590 |
| 2002-05-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-07 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2002-05-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-26 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2002-04-25 | 581 | 585 | 581 | 585 | 6,000 | 585 |
| 2002-04-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-04-22 | 584 | 584 | 583 | 583 | 2,000 | 583 |
| 2002-04-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-17 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2002-04-16 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2002-04-15 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2002-04-11 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-04-10 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-09 | 600 | 600 | 596 | 596 | 2,000 | 596 |
| 2002-04-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-04-05 | 600 | 600 | 599 | 600 | 1,500 | 600 |
| 2002-04-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-04-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-04-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-01 | 601 | 601 | 600 | 600 | 1,500 | 600 |
| 2002-03-25 | 664 | 665 | 656 | 665 | 6,500 | 665 |
| 2002-03-22 | 635 | 675 | 635 | 675 | 6,500 | 675 |
| 2002-03-20 | 638 | 638 | 630 | 630 | 1,500 | 630 |
| 2002-03-19 | 600 | 640 | 600 | 640 | 1,000 | 640 |
| 2002-03-18 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2002-03-15 | 585 | 585 | 585 | 585 | 3,500 | 585 |
| 2002-03-14 | 585 | 585 | 585 | 585 | 3,500 | 585 |
| 2002-03-13 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2002-03-12 | 590 | 590 | 585 | 585 | 1,500 | 585 |
| 2002-03-11 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2002-03-08 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 2002-03-07 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2002-03-06 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-03-04 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2002-02-25 | 580 | 580 | 580 | 580 | 5,500 | 580 |
| 2002-02-21 | 573 | 573 | 571 | 571 | 1,000 | 571 |
| 2002-02-20 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2002-02-08 | 580 | 580 | 580 | 580 | 4,500 | 580 |
| 2002-02-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-25 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2002-01-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-01-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-01-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-15 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-01-10 | 600 | 601 | 600 | 601 | 1,500 | 601 |
分割・併合履歴 ： なし
