2907 (株)あじかん の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 626 | 650 | 626 | 650 | 4,500 | 650 |
| 2003-12-22 | 616 | 616 | 615 | 615 | 1,500 | 615 |
| 2003-12-19 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-12-16 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2003-12-15 | 630 | 640 | 630 | 640 | 7,500 | 640 |
| 2003-12-10 | 630 | 630 | 628 | 628 | 8,000 | 628 |
| 2003-12-09 | 629 | 629 | 628 | 628 | 1,500 | 628 |
| 2003-12-08 | 630 | 630 | 629 | 629 | 1,000 | 629 |
| 2003-12-02 | 611 | 611 | 602 | 602 | 3,500 | 602 |
| 2003-11-27 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2003-11-25 | 650 | 650 | 630 | 630 | 3,500 | 630 |
| 2003-11-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-11-13 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2003-11-10 | 630 | 660 | 630 | 660 | 4,000 | 660 |
| 2003-11-06 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2003-11-05 | 639 | 639 | 630 | 639 | 6,500 | 639 |
| 2003-11-04 | 610 | 640 | 610 | 640 | 9,000 | 640 |
| 2003-10-31 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2003-10-29 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-10-28 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-10-24 | 600 | 600 | 598 | 598 | 5,000 | 598 |
| 2003-10-23 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-10-22 | 605 | 605 | 600 | 600 | 1,500 | 600 |
| 2003-10-20 | 604 | 604 | 595 | 595 | 5,000 | 595 |
| 2003-10-17 | 605 | 605 | 601 | 602 | 2,000 | 602 |
| 2003-10-16 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2003-10-15 | 602 | 605 | 602 | 605 | 1,000 | 605 |
| 2003-10-14 | 605 | 605 | 601 | 601 | 3,000 | 601 |
| 2003-10-10 | 619 | 630 | 619 | 630 | 5,000 | 630 |
| 2003-10-09 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2003-10-08 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2003-10-07 | 605 | 609 | 605 | 609 | 1,500 | 609 |
| 2003-10-06 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2003-10-03 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-10-01 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2003-09-30 | 595 | 596 | 595 | 595 | 3,000 | 595 |
| 2003-09-29 | 600 | 610 | 600 | 610 | 1,500 | 610 |
| 2003-09-25 | 597 | 597 | 596 | 597 | 7,500 | 597 |
| 2003-09-24 | 609 | 609 | 600 | 600 | 1,000 | 600 |
| 2003-09-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-09-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-09-18 | 609 | 609 | 595 | 597 | 3,500 | 597 |
| 2003-09-17 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-09-16 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2003-09-10 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 2003-09-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-09-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-03 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-09-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-01 | 609 | 610 | 609 | 610 | 1,500 | 610 |
| 2003-08-28 | 609 | 609 | 609 | 609 | 1,500 | 609 |
| 2003-08-27 | 609 | 609 | 609 | 609 | 1,500 | 609 |
| 2003-08-25 | 609 | 609 | 609 | 609 | 3,500 | 609 |
| 2003-08-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-08-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-13 | 620 | 620 | 620 | 620 | 2,500 | 620 |
| 2003-08-11 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-08-08 | 620 | 620 | 620 | 620 | 5,500 | 620 |
| 2003-08-04 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-08-01 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-07-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2003-07-17 | 630 | 630 | 620 | 620 | 1,000 | 620 |
| 2003-07-16 | 640 | 640 | 630 | 630 | 1,000 | 630 |
| 2003-07-15 | 632 | 639 | 630 | 630 | 18,000 | 630 |
| 2003-07-10 | 623 | 640 | 623 | 640 | 14,500 | 640 |
| 2003-07-09 | 602 | 622 | 602 | 622 | 5,000 | 622 |
| 2003-07-08 | 600 | 625 | 600 | 625 | 5,500 | 625 |
| 2003-07-04 | 605 | 605 | 600 | 600 | 1,000 | 600 |
| 2003-07-02 | 605 | 610 | 605 | 610 | 1,000 | 610 |
| 2003-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-30 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-06-27 | 599 | 600 | 599 | 600 | 1,500 | 600 |
| 2003-06-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-25 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2003-06-24 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2003-06-23 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2003-06-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-06-13 | 590 | 590 | 580 | 590 | 10,000 | 590 |
| 2003-06-11 | 601 | 601 | 592 | 592 | 1,500 | 592 |
| 2003-06-10 | 603 | 603 | 600 | 600 | 6,000 | 600 |
| 2003-06-06 | 603 | 603 | 603 | 603 | 500 | 603 |
| 2003-06-05 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2003-06-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-03 | 594 | 594 | 591 | 591 | 2,500 | 591 |
| 2003-05-28 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2003-05-27 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-05-26 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-05-23 | 592 | 592 | 592 | 592 | 4,500 | 592 |
| 2003-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-05-21 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-05-19 | 602 | 602 | 600 | 600 | 2,500 | 600 |
| 2003-05-12 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-05-09 | 620 | 620 | 612 | 612 | 5,500 | 612 |
| 2003-05-08 | 620 | 620 | 618 | 620 | 1,500 | 620 |
| 2003-05-07 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-05-06 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-05-02 | 615 | 615 | 605 | 605 | 1,000 | 605 |
| 2003-05-01 | 612 | 612 | 605 | 605 | 1,000 | 605 |
| 2003-04-25 | 612 | 612 | 612 | 612 | 4,500 | 612 |
| 2003-04-24 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2003-04-23 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2003-04-22 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-04-21 | 610 | 610 | 605 | 605 | 1,500 | 605 |
| 2003-04-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-17 | 605 | 610 | 605 | 610 | 1,500 | 610 |
| 2003-04-16 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-04-10 | 610 | 610 | 585 | 585 | 6,000 | 585 |
| 2003-04-09 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2003-04-03 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2003-04-01 | 592 | 592 | 591 | 591 | 1,500 | 591 |
| 2003-03-31 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2003-03-28 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2003-03-27 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2003-03-25 | 610 | 650 | 600 | 650 | 7,000 | 650 |
| 2003-03-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-19 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-03-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-03-14 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-03-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-03-11 | 600 | 601 | 600 | 601 | 2,500 | 601 |
| 2003-03-10 | 621 | 644 | 621 | 644 | 5,000 | 644 |
| 2003-03-07 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2003-03-06 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-03-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-03-04 | 627 | 627 | 627 | 627 | 500 | 627 |
| 2003-03-03 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2003-02-28 | 600 | 630 | 600 | 630 | 1,500 | 630 |
| 2003-02-27 | 603 | 603 | 601 | 601 | 1,500 | 601 |
| 2003-02-26 | 602 | 602 | 601 | 601 | 5,000 | 601 |
| 2003-02-25 | 601 | 609 | 601 | 609 | 3,500 | 609 |
| 2003-02-21 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2003-02-20 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-02-19 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-02-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-02-14 | 599 | 600 | 599 | 600 | 1,500 | 600 |
| 2003-02-12 | 599 | 599 | 599 | 599 | 1,500 | 599 |
| 2003-02-10 | 599 | 599 | 590 | 599 | 7,500 | 599 |
| 2003-02-07 | 587 | 590 | 587 | 590 | 6,500 | 590 |
| 2003-02-06 | 620 | 620 | 580 | 580 | 9,000 | 580 |
| 2003-02-05 | 630 | 630 | 620 | 620 | 1,000 | 620 |
| 2003-02-04 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-02-03 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2003-01-31 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2003-01-30 | 614 | 615 | 614 | 615 | 1,000 | 615 |
| 2003-01-29 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-01-24 | 593 | 620 | 591 | 591 | 5,000 | 591 |
| 2003-01-23 | 619 | 619 | 590 | 590 | 1,000 | 590 |
| 2003-01-15 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2003-01-14 | 618 | 618 | 618 | 618 | 500 | 618 |
| 2003-01-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-01-08 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2003-01-07 | 619 | 619 | 610 | 610 | 1,000 | 610 |
分割・併合履歴 ： なし
