2907 (株)あじかん の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 955 | 955 | 955 | 955 | 500 | 955 |
| 2005-12-29 | 946 | 949 | 941 | 949 | 1,500 | 949 |
| 2005-12-27 | 944 | 944 | 944 | 944 | 500 | 944 |
| 2005-12-26 | 925 | 945 | 925 | 945 | 9,000 | 945 |
| 2005-12-22 | 926 | 936 | 926 | 936 | 3,000 | 936 |
| 2005-12-21 | 920 | 926 | 913 | 926 | 4,500 | 926 |
| 2005-12-19 | 933 | 939 | 933 | 939 | 4,500 | 939 |
| 2005-12-16 | 938 | 950 | 930 | 930 | 6,000 | 930 |
| 2005-12-15 | 940 | 940 | 936 | 936 | 9,000 | 936 |
| 2005-12-14 | 932 | 940 | 932 | 940 | 3,000 | 940 |
| 2005-12-13 | 927 | 928 | 927 | 928 | 1,500 | 928 |
| 2005-12-12 | 929 | 929 | 916 | 916 | 9,000 | 916 |
| 2005-12-09 | 920 | 922 | 920 | 922 | 4,000 | 922 |
| 2005-12-08 | 930 | 930 | 916 | 924 | 4,500 | 924 |
| 2005-12-07 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2005-12-06 | 913 | 920 | 913 | 916 | 5,000 | 916 |
| 2005-12-05 | 915 | 915 | 914 | 915 | 2,500 | 915 |
| 2005-12-02 | 915 | 915 | 914 | 914 | 1,500 | 914 |
| 2005-12-01 | 921 | 921 | 915 | 915 | 7,500 | 915 |
| 2005-11-30 | 911 | 940 | 911 | 912 | 7,500 | 912 |
| 2005-11-29 | 895 | 915 | 895 | 910 | 4,500 | 910 |
| 2005-11-25 | 894 | 896 | 887 | 887 | 5,500 | 887 |
| 2005-11-24 | 898 | 898 | 896 | 896 | 2,500 | 896 |
| 2005-11-22 | 908 | 908 | 898 | 903 | 4,000 | 903 |
| 2005-11-21 | 905 | 907 | 898 | 907 | 3,500 | 907 |
| 2005-11-17 | 890 | 893 | 890 | 893 | 3,000 | 893 |
| 2005-11-16 | 893 | 893 | 893 | 893 | 500 | 893 |
| 2005-11-14 | 904 | 904 | 897 | 897 | 6,500 | 897 |
| 2005-11-11 | 903 | 903 | 902 | 902 | 9,500 | 902 |
| 2005-11-10 | 903 | 903 | 901 | 901 | 3,500 | 901 |
| 2005-11-09 | 902 | 902 | 900 | 900 | 2,500 | 900 |
| 2005-11-08 | 902 | 902 | 897 | 897 | 2,500 | 897 |
| 2005-11-07 | 903 | 904 | 902 | 902 | 3,500 | 902 |
| 2005-11-04 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-11-02 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-10-31 | 898 | 900 | 898 | 900 | 1,000 | 900 |
| 2005-10-28 | 910 | 910 | 887 | 887 | 3,000 | 887 |
| 2005-10-27 | 906 | 914 | 890 | 890 | 31,000 | 890 |
| 2005-10-26 | 916 | 916 | 890 | 890 | 5,000 | 890 |
| 2005-10-25 | 934 | 934 | 921 | 921 | 6,500 | 921 |
| 2005-10-24 | 939 | 939 | 925 | 935 | 7,500 | 935 |
| 2005-10-21 | 889 | 940 | 871 | 935 | 27,000 | 935 |
| 2005-10-20 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2005-10-19 | 898 | 898 | 898 | 898 | 500 | 898 |
| 2005-10-18 | 880 | 899 | 880 | 898 | 2,000 | 898 |
| 2005-10-17 | 900 | 900 | 870 | 870 | 4,000 | 870 |
| 2005-10-14 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2005-10-13 | 900 | 900 | 895 | 895 | 2,500 | 895 |
| 2005-10-12 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2005-10-07 | 909 | 909 | 895 | 895 | 5,000 | 895 |
| 2005-10-06 | 887 | 889 | 887 | 889 | 1,000 | 889 |
| 2005-10-03 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2005-09-30 | 885 | 887 | 875 | 875 | 3,500 | 875 |
| 2005-09-29 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-09-28 | 870 | 875 | 870 | 875 | 3,500 | 875 |
| 2005-09-27 | 860 | 870 | 860 | 870 | 2,500 | 870 |
| 2005-09-26 | 868 | 868 | 854 | 854 | 1,000 | 854 |
| 2005-09-22 | 855 | 868 | 851 | 868 | 7,500 | 868 |
| 2005-09-21 | 860 | 860 | 856 | 856 | 7,500 | 856 |
| 2005-09-20 | 859 | 859 | 856 | 856 | 1,500 | 856 |
| 2005-09-16 | 856 | 860 | 856 | 860 | 1,000 | 860 |
| 2005-09-15 | 860 | 860 | 856 | 860 | 4,500 | 860 |
| 2005-09-14 | 875 | 875 | 860 | 860 | 5,500 | 860 |
| 2005-09-12 | 878 | 878 | 878 | 878 | 500 | 878 |
| 2005-09-09 | 879 | 879 | 879 | 879 | 3,500 | 879 |
| 2005-09-08 | 867 | 875 | 867 | 875 | 1,000 | 875 |
| 2005-09-07 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2005-09-05 | 868 | 868 | 868 | 868 | 500 | 868 |
| 2005-09-02 | 864 | 864 | 864 | 864 | 3,000 | 864 |
| 2005-09-01 | 860 | 880 | 860 | 880 | 6,500 | 880 |
| 2005-08-30 | 856 | 856 | 855 | 855 | 1,500 | 855 |
| 2005-08-29 | 867 | 867 | 867 | 867 | 500 | 867 |
| 2005-08-26 | 853 | 853 | 852 | 852 | 2,000 | 852 |
| 2005-08-25 | 878 | 878 | 856 | 856 | 7,500 | 856 |
| 2005-08-24 | 860 | 878 | 860 | 878 | 3,500 | 878 |
| 2005-08-23 | 854 | 860 | 851 | 855 | 2,500 | 855 |
| 2005-08-19 | 854 | 854 | 854 | 854 | 3,000 | 854 |
| 2005-08-18 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2005-08-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-08-16 | 864 | 864 | 860 | 860 | 3,000 | 860 |
| 2005-08-11 | 867 | 867 | 863 | 863 | 1,000 | 863 |
| 2005-08-10 | 887 | 887 | 887 | 887 | 3,500 | 887 |
| 2005-08-09 | 875 | 875 | 870 | 870 | 1,500 | 870 |
| 2005-08-05 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2005-08-02 | 861 | 870 | 861 | 870 | 1,500 | 870 |
| 2005-08-01 | 870 | 870 | 869 | 869 | 1,000 | 869 |
| 2005-07-28 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2005-07-27 | 862 | 862 | 862 | 862 | 500 | 862 |
| 2005-07-26 | 861 | 870 | 861 | 865 | 2,500 | 865 |
| 2005-07-25 | 885 | 885 | 885 | 885 | 2,500 | 885 |
| 2005-07-22 | 886 | 890 | 886 | 890 | 4,000 | 890 |
| 2005-07-21 | 880 | 880 | 866 | 866 | 1,000 | 866 |
| 2005-07-20 | 859 | 873 | 859 | 870 | 3,000 | 870 |
| 2005-07-19 | 890 | 890 | 889 | 889 | 1,500 | 889 |
| 2005-07-15 | 870 | 890 | 870 | 890 | 11,000 | 890 |
| 2005-07-14 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-07-13 | 872 | 878 | 872 | 872 | 2,000 | 872 |
| 2005-07-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-07-11 | 890 | 891 | 890 | 891 | 2,500 | 891 |
| 2005-07-08 | 910 | 910 | 910 | 910 | 10,500 | 910 |
| 2005-07-07 | 890 | 890 | 890 | 890 | 1,500 | 890 |
| 2005-07-06 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2005-07-05 | 888 | 888 | 885 | 885 | 1,000 | 885 |
| 2005-07-04 | 878 | 878 | 878 | 878 | 500 | 878 |
| 2005-07-01 | 861 | 861 | 861 | 861 | 500 | 861 |
| 2005-06-29 | 891 | 891 | 880 | 890 | 3,000 | 890 |
| 2005-06-28 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2005-06-27 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2005-06-24 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-06-21 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-06-20 | 880 | 890 | 880 | 890 | 1,500 | 890 |
| 2005-06-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-06-15 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-06-14 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-06-13 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2005-06-10 | 900 | 900 | 900 | 900 | 3,500 | 900 |
| 2005-06-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-06 | 885 | 905 | 885 | 905 | 1,500 | 905 |
| 2005-06-02 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2005-06-01 | 845 | 845 | 840 | 845 | 1,500 | 845 |
| 2005-05-31 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2005-05-30 | 868 | 868 | 841 | 841 | 2,000 | 841 |
| 2005-05-27 | 840 | 848 | 840 | 848 | 2,000 | 848 |
| 2005-05-25 | 835 | 835 | 825 | 825 | 8,000 | 825 |
| 2005-05-24 | 841 | 850 | 838 | 850 | 8,500 | 850 |
| 2005-05-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2005-05-19 | 890 | 890 | 890 | 890 | 1,500 | 890 |
| 2005-05-18 | 900 | 900 | 890 | 890 | 1,000 | 890 |
| 2005-05-17 | 901 | 901 | 900 | 900 | 1,500 | 900 |
| 2005-05-12 | 905 | 910 | 900 | 900 | 3,500 | 900 |
| 2005-05-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-10 | 928 | 928 | 925 | 925 | 4,500 | 925 |
| 2005-05-09 | 930 | 930 | 911 | 911 | 4,000 | 911 |
| 2005-05-06 | 901 | 910 | 901 | 910 | 1,500 | 910 |
| 2005-04-28 | 900 | 901 | 900 | 900 | 1,500 | 900 |
| 2005-04-26 | 900 | 900 | 890 | 890 | 1,500 | 890 |
| 2005-04-25 | 919 | 919 | 910 | 910 | 6,000 | 910 |
| 2005-04-22 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2005-04-21 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 2005-04-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-19 | 910 | 910 | 910 | 910 | 1,500 | 910 |
| 2005-04-18 | 910 | 910 | 899 | 899 | 1,500 | 899 |
| 2005-04-15 | 900 | 910 | 890 | 910 | 8,000 | 910 |
| 2005-04-14 | 910 | 910 | 908 | 908 | 1,000 | 908 |
| 2005-04-13 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-04-12 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-04-08 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 2005-04-07 | 907 | 930 | 907 | 920 | 1,500 | 920 |
| 2005-04-06 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2005-04-04 | 907 | 908 | 905 | 907 | 6,000 | 907 |
| 2005-04-01 | 935 | 935 | 900 | 900 | 1,500 | 900 |
| 2005-03-30 | 935 | 935 | 910 | 934 | 4,500 | 934 |
| 2005-03-29 | 930 | 930 | 905 | 905 | 7,000 | 905 |
| 2005-03-28 | 920 | 920 | 902 | 903 | 5,000 | 903 |
| 2005-03-25 | 939 | 939 | 930 | 936 | 10,000 | 936 |
| 2005-03-24 | 932 | 940 | 932 | 940 | 6,500 | 940 |
| 2005-03-23 | 950 | 955 | 930 | 930 | 11,500 | 930 |
| 2005-03-22 | 949 | 955 | 949 | 950 | 8,500 | 950 |
| 2005-03-18 | 960 | 960 | 949 | 949 | 6,000 | 949 |
| 2005-03-17 | 952 | 961 | 952 | 960 | 7,000 | 960 |
| 2005-03-16 | 927 | 950 | 927 | 950 | 4,500 | 950 |
| 2005-03-15 | 950 | 965 | 925 | 925 | 22,500 | 925 |
| 2005-03-14 | 962 | 990 | 962 | 990 | 5,000 | 990 |
| 2005-03-11 | 955 | 960 | 955 | 960 | 4,000 | 960 |
| 2005-03-10 | 950 | 955 | 950 | 955 | 8,500 | 955 |
| 2005-03-09 | 946 | 952 | 946 | 950 | 6,500 | 950 |
| 2005-03-08 | 948 | 950 | 940 | 940 | 10,500 | 940 |
| 2005-03-07 | 940 | 950 | 935 | 950 | 5,000 | 950 |
| 2005-03-04 | 911 | 920 | 911 | 920 | 10,000 | 920 |
| 2005-03-03 | 906 | 910 | 906 | 910 | 2,500 | 910 |
| 2005-03-02 | 901 | 906 | 901 | 906 | 4,000 | 906 |
| 2005-03-01 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2005-02-28 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2005-02-25 | 890 | 891 | 890 | 891 | 2,500 | 891 |
| 2005-02-24 | 898 | 898 | 890 | 890 | 10,000 | 890 |
| 2005-02-23 | 900 | 900 | 896 | 897 | 5,000 | 897 |
| 2005-02-22 | 907 | 909 | 907 | 907 | 3,500 | 907 |
| 2005-02-21 | 890 | 917 | 890 | 917 | 3,000 | 917 |
| 2005-02-18 | 888 | 890 | 880 | 880 | 4,000 | 880 |
| 2005-02-17 | 866 | 886 | 866 | 880 | 3,500 | 880 |
| 2005-02-16 | 865 | 872 | 865 | 872 | 2,500 | 872 |
| 2005-02-15 | 861 | 872 | 861 | 872 | 7,000 | 872 |
| 2005-02-14 | 915 | 915 | 890 | 890 | 4,500 | 890 |
| 2005-02-10 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 2005-02-09 | 919 | 919 | 905 | 910 | 7,000 | 910 |
| 2005-02-08 | 901 | 919 | 901 | 919 | 2,500 | 919 |
| 2005-02-07 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2005-02-04 | 880 | 890 | 880 | 890 | 2,500 | 890 |
| 2005-02-03 | 870 | 870 | 870 | 870 | 8,500 | 870 |
| 2005-02-02 | 870 | 875 | 870 | 870 | 6,000 | 870 |
| 2005-02-01 | 874 | 875 | 874 | 875 | 3,500 | 875 |
| 2005-01-31 | 860 | 875 | 858 | 875 | 2,000 | 875 |
| 2005-01-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-01-26 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2005-01-25 | 852 | 852 | 850 | 850 | 5,000 | 850 |
| 2005-01-24 | 852 | 852 | 850 | 852 | 4,500 | 852 |
| 2005-01-20 | 865 | 865 | 853 | 853 | 3,500 | 853 |
| 2005-01-18 | 855 | 865 | 854 | 865 | 3,000 | 865 |
| 2005-01-17 | 855 | 855 | 855 | 855 | 3,500 | 855 |
| 2005-01-14 | 855 | 855 | 855 | 855 | 500 | 855 |
| 2005-01-13 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-01-12 | 857 | 860 | 850 | 850 | 5,000 | 850 |
| 2005-01-11 | 856 | 860 | 850 | 860 | 3,000 | 860 |
| 2005-01-07 | 858 | 858 | 850 | 850 | 5,500 | 850 |
| 2005-01-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
分割・併合履歴 ： なし
