2907 (株)あじかん の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-26879879879879500879
2007-12-258508508308303,000830
2007-12-21830830830830500830
2007-12-19830830830830500830
2007-12-178898898508501,000850
2007-12-148808908808907,500890
2007-12-108608708608704,000870
2007-12-078608608608602,500860
2007-12-06845845845845500845
2007-11-28860860860860500860
2007-11-26859859859859500859
2007-11-228268268208203,000820
2007-11-21820820820820500820
2007-11-128808808308304,000830
2007-11-09880880880880500880
2007-11-078198208198202,000820
2007-11-06820820820820500820
2007-11-05800800800800500800
2007-11-028218218208202,500820
2007-11-018208208208201,000820
2007-10-318308308308301,000830
2007-10-268508508508501,500850
2007-10-25827827827827500827
2007-10-24826826826826500826
2007-10-158468468468461,000846
2007-10-128498498498491,000849
2007-10-118808898808893,500889
2007-10-108708708708701,500870
2007-10-058428428428421,000842
2007-10-048598608598601,500860
2007-10-03830830830830500830
2007-10-028308308208201,000820
2007-09-268708708708702,500870
2007-09-258198398198391,000839
2007-09-21821821821821500821
2007-09-208148148138142,000814
2007-09-18815815815815500815
2007-09-108758758758753,500875
2007-09-07875875875875500875
2007-09-05860860860860500860
2007-08-31859859859859500859
2007-08-248658998658992,000899
2007-08-218308308308301,000830
2007-08-20850850850850500850
2007-08-178408408408401,000840
2007-08-16841841841841500841
2007-08-148568568568561,000856
2007-08-109169169169163,000916
2007-08-099169169139162,000916
2007-07-26919919919919500919
2007-07-259209209149142,500914
2007-07-23914914914914500914
2007-07-179009159009155,000915
2007-07-138909008909006,000900
2007-07-118808808808802,500880
2007-07-108808808808809,500880
2007-07-098638808638802,500880
2007-07-068628628588584,000858
2007-07-058608618608602,000860
2007-07-048608668608602,500860
2007-07-038608618608611,500861
2007-07-028608608598604,500860
2007-06-298668668668661,000866
2007-06-288268268268262,000826
2007-06-258438438438432,000843
2007-06-22843843843843500843
2007-06-208258258258251,000825
2007-06-19825825825825500825
2007-06-188238308238301,000830
2007-06-158308308248241,500824
2007-06-148308498308491,000849
2007-06-12870870870870500870
2007-06-118718718718713,500871
2007-06-088618718618711,000871
2007-06-07853853853853500853
2007-06-058468548468541,000854
2007-06-048508508368361,500836
2007-06-018438438438431,000843
2007-05-308828828828821,000882
2007-05-298748748328422,500842
2007-05-288298448298442,500844
2007-05-258278278278272,500827
2007-05-248298298298291,000829
2007-05-238378378198191,500819
2007-05-228388388388381,000838
2007-05-218118118118113,500811
2007-05-188958958108109,500810
2007-05-17900900900900500900
2007-05-159029029019011,000901
2007-05-149179179179171,000917
2007-05-109079079079072,000907
2007-05-099049079049071,500907
2007-05-089009079009071,500907
2007-05-078988998988991,500899
2007-05-02895895895895500895
2007-04-278938938938931,000893
2007-04-26924924924924500924
2007-04-259299299299292,000929
2007-04-199209209009001,500900
2007-04-18900900900900500900
2007-04-179019019019011,500901
2007-04-11900900900900500900
2007-04-109159159009004,000900
2007-04-09915915915915500915
2007-04-06910910910910500910
2007-04-03905905905905500905
2007-04-029259258908903,000890
2007-03-30929929929929500929
2007-03-299109209109201,000920
2007-03-289209309209301,000930
2007-03-279209209109201,500920
2007-03-269519609519601,500960
2007-03-239549549499524,000952
2007-03-229489549489542,000954
2007-03-209519519509506,000950
2007-03-199519589509582,000958
2007-03-169459659459654,500965
2007-03-15945945945945500945
2007-03-149579579469461,500946
2007-03-139599599599591,000959
2007-03-129309469309463,500946
2007-03-079249259249252,500925
2007-03-069209209209204,000920
2007-03-059209209209201,000920
2007-03-01910910910910500910
2007-02-289139139109103,000910
2007-02-26915915915915500915
2007-02-239159159119114,500911
2007-02-22925925925925500925
2007-02-21925925925925500925
2007-02-199109209109203,000920
2007-02-169159159109102,000910
2007-02-159149159149151,500915
2007-02-149109109109101,000910
2007-02-139109109109101,500910
2007-02-099049109049101,500910
2007-02-089019019009001,500900
2007-02-079009009009002,500900
2007-02-05891891891891500891
2007-02-018858858848841,500884
2007-01-318848848848841,000884
2007-01-308818848808841,500884
2007-01-298918918828835,500883
2007-01-259059069019015,000901
2007-01-24905905905905500905
2007-01-239209209009014,500901
2007-01-22920920920920500920
2007-01-189079209079202,000920
2007-01-169159159109152,000915
2007-01-11925925925925500925
2007-01-109259259259253,500925
2007-01-09925925925925500925
2007-01-04930930930930500930

分割・併合履歴 : なし