2907 (株)あじかん の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2006-12-25 | 915 | 915 | 905 | 905 | 3,000 | 905 |
| 2006-12-22 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2006-12-21 | 910 | 910 | 900 | 900 | 2,500 | 900 |
| 2006-12-20 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2006-12-19 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2006-12-18 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 2006-12-15 | 910 | 910 | 910 | 910 | 11,500 | 910 |
| 2006-12-14 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2006-12-13 | 910 | 910 | 910 | 910 | 3,500 | 910 |
| 2006-12-12 | 909 | 910 | 909 | 909 | 2,500 | 909 |
| 2006-12-11 | 913 | 913 | 910 | 910 | 2,500 | 910 |
| 2006-12-08 | 913 | 913 | 910 | 910 | 6,500 | 910 |
| 2006-12-07 | 920 | 920 | 913 | 913 | 4,000 | 913 |
| 2006-12-04 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-12-01 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2006-11-30 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2006-11-27 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2006-11-24 | 920 | 920 | 910 | 920 | 3,500 | 920 |
| 2006-11-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-11-21 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2006-11-20 | 944 | 944 | 920 | 920 | 1,000 | 920 |
| 2006-11-17 | 944 | 944 | 944 | 944 | 500 | 944 |
| 2006-11-14 | 947 | 947 | 947 | 947 | 500 | 947 |
| 2006-11-10 | 927 | 927 | 927 | 927 | 3,000 | 927 |
| 2006-11-09 | 930 | 931 | 930 | 930 | 2,000 | 930 |
| 2006-11-08 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2006-11-07 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-11-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-11-02 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-11-01 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2006-10-27 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2006-10-26 | 935 | 945 | 935 | 945 | 1,500 | 945 |
| 2006-10-25 | 934 | 959 | 934 | 959 | 3,500 | 959 |
| 2006-10-20 | 931 | 931 | 930 | 930 | 1,000 | 930 |
| 2006-10-17 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2006-10-16 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2006-10-13 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2006-10-11 | 935 | 935 | 931 | 931 | 1,000 | 931 |
| 2006-10-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-10-06 | 930 | 960 | 930 | 950 | 5,000 | 950 |
| 2006-10-05 | 936 | 936 | 936 | 936 | 500 | 936 |
| 2006-09-25 | 950 | 950 | 932 | 932 | 2,500 | 932 |
| 2006-09-22 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2006-09-19 | 942 | 942 | 942 | 942 | 500 | 942 |
| 2006-09-11 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2006-09-08 | 959 | 960 | 959 | 960 | 3,500 | 960 |
| 2006-09-07 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2006-09-06 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2006-09-05 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2006-09-01 | 952 | 952 | 936 | 936 | 1,000 | 936 |
| 2006-08-25 | 951 | 951 | 936 | 946 | 5,000 | 946 |
| 2006-08-24 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2006-08-22 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2006-08-21 | 953 | 954 | 951 | 954 | 2,500 | 954 |
| 2006-08-18 | 934 | 954 | 934 | 954 | 5,500 | 954 |
| 2006-08-17 | 944 | 964 | 944 | 954 | 1,500 | 954 |
| 2006-08-10 | 977 | 977 | 974 | 974 | 4,000 | 974 |
| 2006-08-09 | 998 | 998 | 997 | 997 | 1,000 | 997 |
| 2006-08-07 | 922 | 998 | 922 | 998 | 2,000 | 998 |
| 2006-08-03 | 935 | 935 | 930 | 930 | 1,000 | 930 |
| 2006-07-31 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-07-26 | 939 | 939 | 919 | 930 | 5,500 | 930 |
| 2006-07-25 | 949 | 949 | 939 | 939 | 3,500 | 939 |
| 2006-07-21 | 949 | 949 | 949 | 949 | 500 | 949 |
| 2006-07-18 | 992 | 1,000 | 992 | 1,000 | 8,500 | 1,000 |
| 2006-07-14 | 963 | 990 | 963 | 990 | 5,000 | 990 |
| 2006-07-12 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2006-07-10 | 980 | 990 | 961 | 961 | 13,000 | 961 |
| 2006-07-07 | 969 | 980 | 969 | 970 | 3,000 | 970 |
| 2006-07-06 | 965 | 965 | 965 | 965 | 500 | 965 |
| 2006-07-05 | 961 | 962 | 961 | 961 | 1,500 | 961 |
| 2006-07-03 | 960 | 960 | 960 | 960 | 1,500 | 960 |
| 2006-06-30 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2006-06-27 | 973 | 973 | 973 | 973 | 500 | 973 |
| 2006-06-26 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2006-06-23 | 940 | 940 | 930 | 930 | 15,500 | 930 |
| 2006-06-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-06-20 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2006-06-19 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2006-06-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-06-13 | 970 | 970 | 970 | 970 | 1,500 | 970 |
| 2006-06-12 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2006-06-09 | 970 | 979 | 970 | 979 | 4,500 | 979 |
| 2006-06-08 | 970 | 970 | 955 | 960 | 2,000 | 960 |
| 2006-06-07 | 975 | 986 | 975 | 986 | 3,500 | 986 |
| 2006-06-06 | 951 | 951 | 942 | 946 | 4,000 | 946 |
| 2006-06-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-06-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-06-01 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2006-05-30 | 980 | 980 | 979 | 979 | 1,500 | 979 |
| 2006-05-26 | 939 | 939 | 939 | 939 | 1,500 | 939 |
| 2006-05-25 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2006-05-24 | 959 | 959 | 950 | 950 | 3,000 | 950 |
| 2006-05-23 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2006-05-22 | 976 | 976 | 970 | 970 | 3,000 | 970 |
| 2006-05-18 | 987 | 987 | 980 | 980 | 2,500 | 980 |
| 2006-05-17 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2006-05-16 | 991 | 991 | 991 | 991 | 1,500 | 991 |
| 2006-05-15 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2006-05-11 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2006-05-10 | 1,024 | 1,024 | 1,016 | 1,016 | 4,000 | 1,016 |
| 2006-05-09 | 1,019 | 1,020 | 1,019 | 1,020 | 1,500 | 1,020 |
| 2006-05-08 | 1,024 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2006-05-02 | 1,034 | 1,034 | 1,011 | 1,011 | 8,500 | 1,011 |
| 2006-04-27 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2006-04-26 | 976 | 976 | 973 | 974 | 3,000 | 974 |
| 2006-04-25 | 981 | 981 | 975 | 975 | 5,000 | 975 |
| 2006-04-21 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2006-04-20 | 985 | 989 | 985 | 989 | 1,000 | 989 |
| 2006-04-17 | 985 | 985 | 984 | 984 | 1,000 | 984 |
| 2006-04-13 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-04-12 | 986 | 986 | 986 | 986 | 500 | 986 |
| 2006-04-11 | 1,000 | 1,000 | 986 | 986 | 3,000 | 986 |
| 2006-04-10 | 998 | 998 | 992 | 992 | 5,000 | 992 |
| 2006-04-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-04-04 | 986 | 986 | 985 | 985 | 1,500 | 985 |
| 2006-04-03 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2006-03-29 | 992 | 995 | 990 | 995 | 2,000 | 995 |
| 2006-03-27 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 | 1,019 |
| 2006-03-24 | 1,014 | 1,014 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-03-23 | 1,015 | 1,015 | 1,015 | 1,015 | 500 | 1,015 |
| 2006-03-22 | 1,010 | 1,010 | 995 | 995 | 1,500 | 995 |
| 2006-03-20 | 1,029 | 1,029 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2006-03-17 | 991 | 991 | 991 | 991 | 500 | 991 |
| 2006-03-16 | 1,012 | 1,015 | 1,012 | 1,015 | 1,000 | 1,015 |
| 2006-03-15 | 989 | 989 | 989 | 989 | 500 | 989 |
| 2006-03-14 | 987 | 987 | 968 | 980 | 2,000 | 980 |
| 2006-03-10 | 1,000 | 1,015 | 990 | 1,015 | 6,500 | 1,015 |
| 2006-03-09 | 991 | 995 | 990 | 990 | 3,000 | 990 |
| 2006-03-08 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2006-03-07 | 995 | 995 | 986 | 986 | 1,000 | 986 |
| 2006-03-06 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2006-03-03 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2006-03-02 | 981 | 981 | 981 | 981 | 500 | 981 |
| 2006-02-28 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2006-02-27 | 972 | 990 | 971 | 971 | 3,500 | 971 |
| 2006-02-24 | 956 | 956 | 956 | 956 | 5,000 | 956 |
| 2006-02-21 | 951 | 956 | 940 | 956 | 2,500 | 956 |
| 2006-02-20 | 980 | 989 | 980 | 989 | 2,500 | 989 |
| 2006-02-17 | 986 | 1,014 | 986 | 1,014 | 3,000 | 1,014 |
| 2006-02-16 | 988 | 988 | 988 | 988 | 500 | 988 |
| 2006-02-15 | 990 | 990 | 989 | 989 | 1,000 | 989 |
| 2006-02-14 | 998 | 998 | 998 | 998 | 500 | 998 |
| 2006-02-13 | 1,000 | 1,005 | 995 | 1,005 | 3,000 | 1,005 |
| 2006-02-10 | 1,009 | 1,009 | 1,001 | 1,001 | 4,500 | 1,001 |
| 2006-02-09 | 1,001 | 1,013 | 1,001 | 1,013 | 1,500 | 1,013 |
| 2006-02-08 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2006-02-07 | 1,018 | 1,018 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2006-02-06 | 998 | 1,001 | 998 | 1,001 | 3,000 | 1,001 |
| 2006-02-03 | 1,001 | 1,005 | 998 | 998 | 3,000 | 998 |
| 2006-02-02 | 1,002 | 1,005 | 1,001 | 1,001 | 2,500 | 1,001 |
| 2006-02-01 | 996 | 998 | 996 | 996 | 2,500 | 996 |
| 2006-01-31 | 995 | 1,010 | 995 | 1,010 | 13,000 | 1,010 |
| 2006-01-30 | 1,002 | 1,002 | 995 | 995 | 5,000 | 995 |
| 2006-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-01-26 | 991 | 1,020 | 991 | 1,020 | 2,500 | 1,020 |
| 2006-01-25 | 981 | 998 | 981 | 990 | 4,500 | 990 |
| 2006-01-24 | 998 | 998 | 981 | 981 | 1,000 | 981 |
| 2006-01-23 | 988 | 1,000 | 988 | 1,000 | 3,000 | 1,000 |
| 2006-01-20 | 978 | 1,048 | 970 | 1,048 | 5,000 | 1,048 |
| 2006-01-19 | 951 | 980 | 951 | 975 | 3,000 | 975 |
| 2006-01-18 | 1,003 | 1,003 | 968 | 970 | 11,000 | 970 |
| 2006-01-17 | 1,005 | 1,015 | 1,005 | 1,015 | 2,000 | 1,015 |
| 2006-01-16 | 1,000 | 1,010 | 1,000 | 1,005 | 8,500 | 1,005 |
| 2006-01-13 | 990 | 994 | 990 | 994 | 2,000 | 994 |
| 2006-01-12 | 990 | 992 | 983 | 990 | 6,000 | 990 |
| 2006-01-11 | 980 | 980 | 979 | 980 | 5,500 | 980 |
| 2006-01-10 | 970 | 980 | 970 | 979 | 14,000 | 979 |
| 2006-01-06 | 965 | 968 | 965 | 968 | 2,500 | 968 |
| 2006-01-05 | 965 | 965 | 955 | 965 | 9,500 | 965 |
| 2006-01-04 | 956 | 960 | 956 | 960 | 5,000 | 960 |
分割・併合履歴 ： なし
