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 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 879 | 879 | 879 | 879 | 500 | 879 |
| 2007-12-25 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 2007-12-21 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-12-19 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-12-17 | 889 | 889 | 850 | 850 | 1,000 | 850 |
| 2007-12-14 | 880 | 890 | 880 | 890 | 7,500 | 890 |
| 2007-12-10 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2007-12-07 | 860 | 860 | 860 | 860 | 2,500 | 860 |
| 2007-12-06 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2007-11-28 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2007-11-26 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2007-11-22 | 826 | 826 | 820 | 820 | 3,000 | 820 |
| 2007-11-21 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-11-12 | 880 | 880 | 830 | 830 | 4,000 | 830 |
| 2007-11-09 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-11-07 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2007-11-06 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-11-05 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-11-02 | 821 | 821 | 820 | 820 | 2,500 | 820 |
| 2007-11-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-10-31 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-10-26 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2007-10-25 | 827 | 827 | 827 | 827 | 500 | 827 |
| 2007-10-24 | 826 | 826 | 826 | 826 | 500 | 826 |
| 2007-10-15 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2007-10-12 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2007-10-11 | 880 | 889 | 880 | 889 | 3,500 | 889 |
| 2007-10-10 | 870 | 870 | 870 | 870 | 1,500 | 870 |
| 2007-10-05 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2007-10-04 | 859 | 860 | 859 | 860 | 1,500 | 860 |
| 2007-10-03 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-10-02 | 830 | 830 | 820 | 820 | 1,000 | 820 |
| 2007-09-26 | 870 | 870 | 870 | 870 | 2,500 | 870 |
| 2007-09-25 | 819 | 839 | 819 | 839 | 1,000 | 839 |
| 2007-09-21 | 821 | 821 | 821 | 821 | 500 | 821 |
| 2007-09-20 | 814 | 814 | 813 | 814 | 2,000 | 814 |
| 2007-09-18 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2007-09-10 | 875 | 875 | 875 | 875 | 3,500 | 875 |
| 2007-09-07 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2007-09-05 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2007-08-31 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2007-08-24 | 865 | 899 | 865 | 899 | 2,000 | 899 |
| 2007-08-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-08-20 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2007-08-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-08-16 | 841 | 841 | 841 | 841 | 500 | 841 |
| 2007-08-14 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-08-10 | 916 | 916 | 916 | 916 | 3,000 | 916 |
| 2007-08-09 | 916 | 916 | 913 | 916 | 2,000 | 916 |
| 2007-07-26 | 919 | 919 | 919 | 919 | 500 | 919 |
| 2007-07-25 | 920 | 920 | 914 | 914 | 2,500 | 914 |
| 2007-07-23 | 914 | 914 | 914 | 914 | 500 | 914 |
| 2007-07-17 | 900 | 915 | 900 | 915 | 5,000 | 915 |
| 2007-07-13 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 2007-07-11 | 880 | 880 | 880 | 880 | 2,500 | 880 |
| 2007-07-10 | 880 | 880 | 880 | 880 | 9,500 | 880 |
| 2007-07-09 | 863 | 880 | 863 | 880 | 2,500 | 880 |
| 2007-07-06 | 862 | 862 | 858 | 858 | 4,000 | 858 |
| 2007-07-05 | 860 | 861 | 860 | 860 | 2,000 | 860 |
| 2007-07-04 | 860 | 866 | 860 | 860 | 2,500 | 860 |
| 2007-07-03 | 860 | 861 | 860 | 861 | 1,500 | 861 |
| 2007-07-02 | 860 | 860 | 859 | 860 | 4,500 | 860 |
| 2007-06-29 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2007-06-28 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2007-06-25 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 2007-06-22 | 843 | 843 | 843 | 843 | 500 | 843 |
| 2007-06-20 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2007-06-19 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2007-06-18 | 823 | 830 | 823 | 830 | 1,000 | 830 |
| 2007-06-15 | 830 | 830 | 824 | 824 | 1,500 | 824 |
| 2007-06-14 | 830 | 849 | 830 | 849 | 1,000 | 849 |
| 2007-06-12 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2007-06-11 | 871 | 871 | 871 | 871 | 3,500 | 871 |
| 2007-06-08 | 861 | 871 | 861 | 871 | 1,000 | 871 |
| 2007-06-07 | 853 | 853 | 853 | 853 | 500 | 853 |
| 2007-06-05 | 846 | 854 | 846 | 854 | 1,000 | 854 |
| 2007-06-04 | 850 | 850 | 836 | 836 | 1,500 | 836 |
| 2007-06-01 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2007-05-30 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2007-05-29 | 874 | 874 | 832 | 842 | 2,500 | 842 |
| 2007-05-28 | 829 | 844 | 829 | 844 | 2,500 | 844 |
| 2007-05-25 | 827 | 827 | 827 | 827 | 2,500 | 827 |
| 2007-05-24 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2007-05-23 | 837 | 837 | 819 | 819 | 1,500 | 819 |
| 2007-05-22 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2007-05-21 | 811 | 811 | 811 | 811 | 3,500 | 811 |
| 2007-05-18 | 895 | 895 | 810 | 810 | 9,500 | 810 |
| 2007-05-17 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-05-15 | 902 | 902 | 901 | 901 | 1,000 | 901 |
| 2007-05-14 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2007-05-10 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 2007-05-09 | 904 | 907 | 904 | 907 | 1,500 | 907 |
| 2007-05-08 | 900 | 907 | 900 | 907 | 1,500 | 907 |
| 2007-05-07 | 898 | 899 | 898 | 899 | 1,500 | 899 |
| 2007-05-02 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2007-04-27 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2007-04-26 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2007-04-25 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 2007-04-19 | 920 | 920 | 900 | 900 | 1,500 | 900 |
| 2007-04-18 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-04-17 | 901 | 901 | 901 | 901 | 1,500 | 901 |
| 2007-04-11 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-04-10 | 915 | 915 | 900 | 900 | 4,000 | 900 |
| 2007-04-09 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2007-04-06 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2007-04-03 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2007-04-02 | 925 | 925 | 890 | 890 | 3,000 | 890 |
| 2007-03-30 | 929 | 929 | 929 | 929 | 500 | 929 |
| 2007-03-29 | 910 | 920 | 910 | 920 | 1,000 | 920 |
| 2007-03-28 | 920 | 930 | 920 | 930 | 1,000 | 930 |
| 2007-03-27 | 920 | 920 | 910 | 920 | 1,500 | 920 |
| 2007-03-26 | 951 | 960 | 951 | 960 | 1,500 | 960 |
| 2007-03-23 | 954 | 954 | 949 | 952 | 4,000 | 952 |
| 2007-03-22 | 948 | 954 | 948 | 954 | 2,000 | 954 |
| 2007-03-20 | 951 | 951 | 950 | 950 | 6,000 | 950 |
| 2007-03-19 | 951 | 958 | 950 | 958 | 2,000 | 958 |
| 2007-03-16 | 945 | 965 | 945 | 965 | 4,500 | 965 |
| 2007-03-15 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2007-03-14 | 957 | 957 | 946 | 946 | 1,500 | 946 |
| 2007-03-13 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2007-03-12 | 930 | 946 | 930 | 946 | 3,500 | 946 |
| 2007-03-07 | 924 | 925 | 924 | 925 | 2,500 | 925 |
| 2007-03-06 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2007-03-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-03-01 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2007-02-28 | 913 | 913 | 910 | 910 | 3,000 | 910 |
| 2007-02-26 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2007-02-23 | 915 | 915 | 911 | 911 | 4,500 | 911 |
| 2007-02-22 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2007-02-21 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2007-02-19 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 2007-02-16 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 2007-02-15 | 914 | 915 | 914 | 915 | 1,500 | 915 |
| 2007-02-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-02-13 | 910 | 910 | 910 | 910 | 1,500 | 910 |
| 2007-02-09 | 904 | 910 | 904 | 910 | 1,500 | 910 |
| 2007-02-08 | 901 | 901 | 900 | 900 | 1,500 | 900 |
| 2007-02-07 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2007-02-05 | 891 | 891 | 891 | 891 | 500 | 891 |
| 2007-02-01 | 885 | 885 | 884 | 884 | 1,500 | 884 |
| 2007-01-31 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2007-01-30 | 881 | 884 | 880 | 884 | 1,500 | 884 |
| 2007-01-29 | 891 | 891 | 882 | 883 | 5,500 | 883 |
| 2007-01-25 | 905 | 906 | 901 | 901 | 5,000 | 901 |
| 2007-01-24 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2007-01-23 | 920 | 920 | 900 | 901 | 4,500 | 901 |
| 2007-01-22 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2007-01-18 | 907 | 920 | 907 | 920 | 2,000 | 920 |
| 2007-01-16 | 915 | 915 | 910 | 915 | 2,000 | 915 |
| 2007-01-11 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2007-01-10 | 925 | 925 | 925 | 925 | 3,500 | 925 |
| 2007-01-09 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2007-01-04 | 930 | 930 | 930 | 930 | 500 | 930 |
分割・併合履歴 ： なし
