2907 (株)あじかん の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2008-12-25 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2008-12-24 | 575 | 600 | 575 | 600 | 1,500 | 600 |
| 2008-12-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-12-16 | 631 | 631 | 631 | 631 | 1,500 | 631 |
| 2008-12-15 | 589 | 631 | 589 | 631 | 8,500 | 631 |
| 2008-12-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-12-11 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-12-10 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 2008-12-09 | 562 | 600 | 562 | 600 | 5,500 | 600 |
| 2008-12-08 | 571 | 572 | 571 | 571 | 2,500 | 571 |
| 2008-12-05 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-11-28 | 602 | 602 | 601 | 601 | 1,500 | 601 |
| 2008-11-26 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2008-11-25 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2008-11-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-11-12 | 630 | 630 | 626 | 626 | 4,500 | 626 |
| 2008-11-10 | 690 | 690 | 690 | 690 | 3,500 | 690 |
| 2008-11-07 | 660 | 690 | 660 | 690 | 2,500 | 690 |
| 2008-11-06 | 661 | 661 | 650 | 650 | 3,000 | 650 |
| 2008-11-05 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2008-10-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-10-29 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2008-10-27 | 660 | 690 | 660 | 690 | 2,000 | 690 |
| 2008-10-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-10-22 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2008-10-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-10-14 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2008-10-10 | 660 | 660 | 660 | 660 | 2,500 | 660 |
| 2008-10-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-10-07 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2008-10-06 | 692 | 692 | 692 | 692 | 500 | 692 |
| 2008-09-30 | 710 | 710 | 700 | 700 | 2,500 | 700 |
| 2008-09-29 | 721 | 721 | 721 | 721 | 500 | 721 |
| 2008-09-26 | 730 | 750 | 730 | 750 | 2,500 | 750 |
| 2008-09-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-10 | 741 | 741 | 741 | 741 | 3,500 | 741 |
| 2008-09-09 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2008-09-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-03 | 715 | 715 | 705 | 705 | 2,000 | 705 |
| 2008-09-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-08-26 | 701 | 711 | 701 | 711 | 2,000 | 711 |
| 2008-08-25 | 722 | 750 | 721 | 750 | 2,500 | 750 |
| 2008-08-22 | 740 | 740 | 721 | 721 | 2,000 | 721 |
| 2008-08-08 | 776 | 776 | 776 | 776 | 3,500 | 776 |
| 2008-08-07 | 750 | 780 | 750 | 780 | 1,000 | 780 |
| 2008-08-06 | 740 | 750 | 740 | 750 | 1,500 | 750 |
| 2008-07-31 | 736 | 736 | 736 | 736 | 500 | 736 |
| 2008-07-30 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2008-07-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2008-07-28 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2008-07-25 | 820 | 824 | 820 | 824 | 2,500 | 824 |
| 2008-07-17 | 810 | 830 | 810 | 830 | 1,000 | 830 |
| 2008-07-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-07-15 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 2008-07-14 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 2008-07-10 | 766 | 766 | 766 | 766 | 12,500 | 766 |
| 2008-07-09 | 735 | 766 | 735 | 766 | 4,000 | 766 |
| 2008-07-08 | 720 | 735 | 720 | 735 | 3,000 | 735 |
| 2008-07-07 | 703 | 715 | 703 | 715 | 1,500 | 715 |
| 2008-07-04 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2008-07-02 | 691 | 692 | 691 | 692 | 1,500 | 692 |
| 2008-06-30 | 730 | 740 | 700 | 700 | 2,000 | 700 |
| 2008-06-27 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2008-06-25 | 670 | 680 | 670 | 680 | 2,500 | 680 |
| 2008-06-24 | 670 | 670 | 661 | 661 | 1,000 | 661 |
| 2008-06-23 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2008-06-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-06-18 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2008-06-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-06-16 | 671 | 671 | 671 | 671 | 500 | 671 |
| 2008-06-13 | 675 | 675 | 670 | 670 | 1,000 | 670 |
| 2008-06-12 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-06-11 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2008-06-10 | 698 | 698 | 698 | 698 | 4,500 | 698 |
| 2008-06-09 | 708 | 708 | 698 | 698 | 2,000 | 698 |
| 2008-06-06 | 692 | 700 | 692 | 700 | 3,000 | 700 |
| 2008-06-05 | 700 | 700 | 692 | 692 | 1,500 | 692 |
| 2008-06-04 | 710 | 710 | 690 | 700 | 6,000 | 700 |
| 2008-06-03 | 707 | 707 | 707 | 707 | 500 | 707 |
| 2008-06-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-05-29 | 734 | 734 | 734 | 734 | 500 | 734 |
| 2008-05-27 | 733 | 734 | 733 | 734 | 1,000 | 734 |
| 2008-05-26 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2008-05-23 | 706 | 735 | 705 | 735 | 3,500 | 735 |
| 2008-05-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-05-16 | 731 | 731 | 720 | 720 | 2,000 | 720 |
| 2008-05-15 | 731 | 731 | 730 | 730 | 1,500 | 730 |
| 2008-05-14 | 750 | 750 | 730 | 730 | 1,000 | 730 |
| 2008-05-13 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2008-05-12 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-05-09 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 2008-05-08 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2008-05-07 | 770 | 770 | 762 | 762 | 1,000 | 762 |
| 2008-04-28 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2008-04-25 | 780 | 780 | 770 | 770 | 2,500 | 770 |
| 2008-04-18 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2008-04-16 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-04-14 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2008-04-11 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2008-04-09 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2008-03-26 | 830 | 840 | 830 | 840 | 1,000 | 840 |
| 2008-03-25 | 801 | 820 | 801 | 820 | 2,000 | 820 |
| 2008-03-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-03-12 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 2008-03-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-03-10 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2008-03-07 | 815 | 815 | 802 | 802 | 1,000 | 802 |
| 2008-03-05 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-03-04 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2008-02-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2008-02-25 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2008-02-18 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-02-08 | 820 | 820 | 820 | 820 | 3,500 | 820 |
| 2008-02-07 | 790 | 820 | 790 | 820 | 1,500 | 820 |
| 2008-02-06 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2008-02-04 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2008-01-30 | 830 | 830 | 800 | 800 | 1,000 | 800 |
| 2008-01-28 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2008-01-25 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-01-23 | 751 | 751 | 750 | 750 | 1,500 | 750 |
| 2008-01-21 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-01-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-01-16 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2008-01-11 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2008-01-10 | 866 | 866 | 866 | 866 | 2,500 | 866 |
| 2008-01-09 | 870 | 870 | 866 | 866 | 1,500 | 866 |
| 2008-01-08 | 870 | 870 | 870 | 870 | 500 | 870 |
分割・併合履歴 ： なし
