2907 (株)あじかん の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 831 | 868 | 831 | 868 | 2,000 | 868 |
| 2004-12-27 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2004-12-24 | 811 | 815 | 811 | 815 | 1,500 | 815 |
| 2004-12-22 | 810 | 810 | 810 | 810 | 4,500 | 810 |
| 2004-12-21 | 809 | 809 | 809 | 809 | 1,500 | 809 |
| 2004-12-20 | 809 | 810 | 809 | 809 | 2,000 | 809 |
| 2004-12-16 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2004-12-15 | 817 | 817 | 809 | 809 | 8,500 | 809 |
| 2004-12-14 | 817 | 817 | 817 | 817 | 500 | 817 |
| 2004-12-13 | 792 | 811 | 791 | 811 | 4,000 | 811 |
| 2004-12-10 | 814 | 814 | 800 | 800 | 5,000 | 800 |
| 2004-12-08 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 2004-12-07 | 810 | 813 | 810 | 813 | 1,000 | 813 |
| 2004-12-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-12-03 | 761 | 780 | 761 | 780 | 5,500 | 780 |
| 2004-12-02 | 761 | 762 | 760 | 762 | 2,000 | 762 |
| 2004-12-01 | 801 | 801 | 760 | 762 | 11,000 | 762 |
| 2004-11-30 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2004-11-29 | 810 | 810 | 808 | 808 | 2,500 | 808 |
| 2004-11-26 | 811 | 811 | 810 | 810 | 6,000 | 810 |
| 2004-11-25 | 828 | 828 | 810 | 810 | 4,000 | 810 |
| 2004-11-24 | 830 | 830 | 828 | 828 | 2,500 | 828 |
| 2004-11-22 | 820 | 821 | 820 | 821 | 3,500 | 821 |
| 2004-11-19 | 865 | 865 | 850 | 850 | 5,500 | 850 |
| 2004-11-15 | 878 | 878 | 878 | 878 | 500 | 878 |
| 2004-11-12 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2004-11-11 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2004-11-10 | 911 | 911 | 900 | 900 | 5,500 | 900 |
| 2004-11-09 | 912 | 912 | 911 | 911 | 1,500 | 911 |
| 2004-11-08 | 919 | 919 | 918 | 918 | 1,500 | 918 |
| 2004-11-05 | 930 | 930 | 920 | 920 | 2,500 | 920 |
| 2004-11-04 | 940 | 940 | 930 | 930 | 2,500 | 930 |
| 2004-11-02 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2004-11-01 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2004-10-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-10-28 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2004-10-26 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2004-10-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2004-10-22 | 950 | 950 | 940 | 940 | 2,500 | 940 |
| 2004-10-19 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2004-10-18 | 999 | 999 | 980 | 980 | 1,000 | 980 |
| 2004-10-14 | 1,001 | 1,001 | 989 | 989 | 2,000 | 989 |
| 2004-10-13 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2004-10-12 | 988 | 988 | 988 | 988 | 1,500 | 988 |
| 2004-10-08 | 976 | 976 | 976 | 976 | 500 | 976 |
| 2004-10-07 | 970 | 970 | 965 | 965 | 1,500 | 965 |
| 2004-10-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-10-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-09-28 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2004-09-24 | 1,030 | 1,035 | 1,030 | 1,030 | 12,500 | 1,030 |
| 2004-09-21 | 1,032 | 1,032 | 1,032 | 1,032 | 500 | 1,032 |
| 2004-09-15 | 1,039 | 1,090 | 1,039 | 1,070 | 2,500 | 1,070 |
| 2004-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2004-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 6,500 | 1,030 |
| 2004-09-10 | 1,050 | 1,050 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2004-09-09 | 1,031 | 1,031 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2004-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2004-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-09-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2004-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2004-08-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2004-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2004-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,500 | 1,030 |
| 2004-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2004-08-24 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 2004-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2004-08-20 | 1,000 | 1,010 | 1,000 | 1,010 | 3,500 | 1,010 |
| 2004-08-19 | 960 | 1,000 | 950 | 1,000 | 4,500 | 1,000 |
| 2004-08-18 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2004-08-17 | 1,005 | 1,005 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2004-08-16 | 995 | 1,025 | 995 | 1,025 | 1,000 | 1,025 |
| 2004-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2004-08-11 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2004-08-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,500 | 1,180 |
| 2004-08-06 | 1,200 | 1,200 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2004-08-05 | 1,250 | 1,260 | 1,250 | 1,260 | 5,500 | 1,260 |
| 2004-08-04 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 2004-08-03 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2004-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2004-07-28 | 1,190 | 1,190 | 1,170 | 1,170 | 2,500 | 1,170 |
| 2004-07-27 | 1,203 | 1,250 | 1,203 | 1,210 | 5,500 | 1,210 |
| 2004-07-26 | 1,195 | 1,200 | 1,195 | 1,200 | 2,000 | 1,200 |
| 2004-07-23 | 1,162 | 1,170 | 1,162 | 1,170 | 4,500 | 1,170 |
| 2004-07-22 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 1,160 |
| 2004-07-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2004-07-20 | 1,160 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2004-07-16 | 1,153 | 1,157 | 1,153 | 1,157 | 5,000 | 1,157 |
| 2004-07-15 | 1,130 | 1,150 | 1,130 | 1,150 | 9,000 | 1,150 |
| 2004-07-13 | 1,138 | 1,138 | 1,138 | 1,138 | 6,500 | 1,138 |
| 2004-07-12 | 1,138 | 1,138 | 1,138 | 1,138 | 500 | 1,138 |
| 2004-07-09 | 1,100 | 1,121 | 1,100 | 1,100 | 6,500 | 1,100 |
| 2004-07-08 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2004-07-07 | 1,080 | 1,080 | 1,079 | 1,080 | 8,500 | 1,080 |
| 2004-07-06 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2004-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,500 | 1,080 |
| 2004-07-01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 2004-06-30 | 1,084 | 1,100 | 1,080 | 1,080 | 2,500 | 1,080 |
| 2004-06-29 | 1,080 | 1,099 | 1,080 | 1,095 | 4,000 | 1,095 |
| 2004-06-28 | 1,022 | 1,080 | 1,022 | 1,080 | 11,000 | 1,080 |
| 2004-06-25 | 970 | 1,000 | 970 | 1,000 | 37,000 | 1,000 |
| 2004-06-24 | 922 | 970 | 922 | 970 | 13,000 | 970 |
| 2004-06-23 | 922 | 922 | 922 | 922 | 500 | 922 |
| 2004-06-22 | 925 | 925 | 921 | 921 | 1,000 | 921 |
| 2004-06-21 | 918 | 918 | 918 | 918 | 1,500 | 918 |
| 2004-06-18 | 920 | 928 | 911 | 928 | 4,500 | 928 |
| 2004-06-16 | 913 | 942 | 912 | 942 | 2,500 | 942 |
| 2004-06-15 | 950 | 950 | 910 | 910 | 4,000 | 910 |
| 2004-06-11 | 951 | 955 | 951 | 955 | 7,000 | 955 |
| 2004-06-10 | 955 | 955 | 955 | 955 | 3,500 | 955 |
| 2004-06-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-06-08 | 935 | 945 | 935 | 936 | 6,500 | 936 |
| 2004-06-07 | 935 | 935 | 935 | 935 | 1,500 | 935 |
| 2004-06-04 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2004-06-03 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2004-06-02 | 920 | 950 | 920 | 927 | 13,000 | 927 |
| 2004-06-01 | 920 | 920 | 919 | 920 | 3,000 | 920 |
| 2004-05-28 | 900 | 905 | 900 | 905 | 2,000 | 905 |
| 2004-05-27 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-05-26 | 890 | 900 | 890 | 900 | 1,500 | 900 |
| 2004-05-25 | 886 | 900 | 886 | 900 | 3,000 | 900 |
| 2004-05-24 | 878 | 878 | 878 | 878 | 500 | 878 |
| 2004-05-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-05-20 | 860 | 880 | 860 | 880 | 5,500 | 880 |
| 2004-05-19 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2004-05-18 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2004-05-17 | 830 | 830 | 827 | 827 | 2,000 | 827 |
| 2004-05-13 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2004-05-12 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2004-05-11 | 900 | 900 | 880 | 890 | 11,500 | 890 |
| 2004-05-10 | 929 | 929 | 916 | 917 | 15,500 | 917 |
| 2004-05-07 | 949 | 949 | 920 | 920 | 9,500 | 920 |
| 2004-05-06 | 950 | 950 | 950 | 950 | 43,000 | 950 |
| 2004-04-30 | 800 | 850 | 800 | 850 | 6,000 | 850 |
| 2004-04-28 | 800 | 805 | 800 | 800 | 4,000 | 800 |
| 2004-04-27 | 800 | 800 | 790 | 790 | 1,500 | 790 |
| 2004-04-26 | 778 | 780 | 778 | 780 | 4,000 | 780 |
| 2004-04-23 | 791 | 791 | 776 | 776 | 6,000 | 776 |
| 2004-04-22 | 810 | 810 | 790 | 790 | 4,500 | 790 |
| 2004-04-21 | 805 | 805 | 803 | 803 | 1,000 | 803 |
| 2004-04-20 | 810 | 810 | 808 | 810 | 4,000 | 810 |
| 2004-04-19 | 801 | 810 | 800 | 810 | 4,500 | 810 |
| 2004-04-16 | 761 | 770 | 761 | 770 | 2,500 | 770 |
| 2004-04-15 | 759 | 760 | 759 | 760 | 3,500 | 760 |
| 2004-04-14 | 751 | 760 | 751 | 760 | 3,500 | 760 |
| 2004-04-13 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2004-04-12 | 750 | 750 | 748 | 748 | 2,500 | 748 |
| 2004-04-09 | 758 | 758 | 750 | 750 | 5,000 | 750 |
| 2004-04-08 | 751 | 751 | 750 | 750 | 2,500 | 750 |
| 2004-04-07 | 733 | 750 | 733 | 750 | 3,000 | 750 |
| 2004-04-06 | 749 | 750 | 740 | 740 | 3,000 | 740 |
| 2004-04-05 | 757 | 757 | 750 | 750 | 3,500 | 750 |
| 2004-04-02 | 760 | 760 | 760 | 760 | 1,500 | 760 |
| 2004-04-01 | 751 | 751 | 750 | 750 | 1,500 | 750 |
| 2004-03-31 | 738 | 738 | 736 | 737 | 3,000 | 737 |
| 2004-03-30 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2004-03-29 | 732 | 732 | 730 | 731 | 4,000 | 731 |
| 2004-03-26 | 720 | 726 | 720 | 726 | 3,000 | 726 |
| 2004-03-25 | 783 | 783 | 762 | 762 | 7,000 | 762 |
| 2004-03-24 | 800 | 800 | 783 | 783 | 3,500 | 783 |
| 2004-03-23 | 780 | 800 | 780 | 800 | 2,500 | 800 |
| 2004-03-22 | 760 | 800 | 760 | 800 | 1,500 | 800 |
| 2004-03-19 | 760 | 770 | 750 | 750 | 5,000 | 750 |
| 2004-03-18 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2004-03-17 | 780 | 780 | 760 | 760 | 2,000 | 760 |
| 2004-03-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2004-03-10 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2004-03-09 | 794 | 794 | 794 | 794 | 500 | 794 |
| 2004-03-08 | 775 | 798 | 775 | 784 | 6,500 | 784 |
| 2004-03-05 | 790 | 790 | 761 | 761 | 1,000 | 761 |
| 2004-03-04 | 800 | 800 | 790 | 790 | 1,000 | 790 |
| 2004-03-03 | 770 | 810 | 770 | 800 | 7,000 | 800 |
| 2004-03-01 | 759 | 760 | 759 | 760 | 2,500 | 760 |
| 2004-02-27 | 751 | 760 | 749 | 760 | 14,500 | 760 |
| 2004-02-26 | 725 | 750 | 725 | 750 | 6,000 | 750 |
| 2004-02-25 | 730 | 731 | 730 | 731 | 4,000 | 731 |
| 2004-02-24 | 731 | 745 | 731 | 735 | 6,000 | 735 |
| 2004-02-23 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2004-02-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-02-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-02-18 | 720 | 722 | 720 | 722 | 1,500 | 722 |
| 2004-02-17 | 730 | 730 | 720 | 720 | 7,500 | 720 |
| 2004-02-16 | 720 | 740 | 720 | 730 | 13,000 | 730 |
| 2004-02-13 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2004-02-12 | 690 | 690 | 670 | 670 | 2,000 | 670 |
| 2004-02-10 | 674 | 674 | 674 | 674 | 3,500 | 674 |
| 2004-02-09 | 669 | 669 | 650 | 660 | 5,500 | 660 |
| 2004-02-06 | 668 | 668 | 668 | 668 | 500 | 668 |
| 2004-02-04 | 656 | 656 | 655 | 655 | 1,000 | 655 |
| 2004-02-03 | 651 | 651 | 650 | 650 | 1,000 | 650 |
| 2004-01-27 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2004-01-26 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2004-01-23 | 660 | 660 | 660 | 660 | 3,500 | 660 |
| 2004-01-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-01-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-01-19 | 666 | 666 | 666 | 666 | 500 | 666 |
| 2004-01-15 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-01-14 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2004-01-09 | 650 | 650 | 650 | 650 | 4,500 | 650 |
分割・併合履歴 ： なし
