2907 (株)あじかん の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-12-28 | 814 | 814 | 814 | 814 | 500 | 814 |
| 2009-12-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2009-12-21 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2009-12-15 | 730 | 750 | 730 | 750 | 7,000 | 750 |
| 2009-12-14 | 737 | 740 | 737 | 740 | 2,500 | 740 |
| 2009-12-10 | 754 | 754 | 754 | 754 | 3,500 | 754 |
| 2009-12-09 | 738 | 755 | 738 | 755 | 2,000 | 755 |
| 2009-12-08 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2009-12-01 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2009-11-27 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2009-11-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2009-11-24 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2009-11-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2009-11-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-11-17 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2009-11-16 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2009-11-11 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2009-11-10 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 2009-11-09 | 790 | 800 | 790 | 800 | 1,500 | 800 |
| 2009-11-06 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2009-11-05 | 762 | 775 | 762 | 775 | 1,000 | 775 |
| 2009-11-04 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2009-11-02 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2009-10-29 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-10-28 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-10-26 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2009-10-23 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-10-20 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-10-19 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-10-09 | 743 | 749 | 743 | 749 | 4,500 | 749 |
| 2009-10-08 | 743 | 743 | 743 | 743 | 500 | 743 |
| 2009-10-07 | 746 | 746 | 738 | 738 | 1,500 | 738 |
| 2009-09-30 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2009-09-28 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-09-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2009-09-10 | 748 | 759 | 740 | 759 | 5,000 | 759 |
| 2009-09-09 | 750 | 768 | 750 | 768 | 1,000 | 768 |
| 2009-09-08 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2009-09-07 | 769 | 769 | 753 | 766 | 5,500 | 766 |
| 2009-09-04 | 791 | 791 | 753 | 753 | 6,000 | 753 |
| 2009-09-03 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2009-09-02 | 771 | 771 | 761 | 761 | 1,000 | 761 |
| 2009-09-01 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2009-08-26 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2009-08-25 | 796 | 796 | 782 | 782 | 2,000 | 782 |
| 2009-08-20 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-08-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2009-08-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2009-08-07 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2009-08-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-08-03 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2009-07-30 | 849 | 849 | 849 | 849 | 500 | 849 |
| 2009-07-29 | 851 | 851 | 850 | 850 | 1,000 | 850 |
| 2009-07-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2009-07-17 | 900 | 904 | 900 | 900 | 3,000 | 900 |
| 2009-07-16 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2009-07-15 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2009-07-14 | 877 | 899 | 877 | 899 | 3,500 | 899 |
| 2009-07-13 | 867 | 878 | 867 | 877 | 1,500 | 877 |
| 2009-07-10 | 897 | 897 | 897 | 897 | 10,500 | 897 |
| 2009-07-09 | 896 | 897 | 896 | 897 | 1,500 | 897 |
| 2009-07-08 | 872 | 890 | 872 | 890 | 3,500 | 890 |
| 2009-07-07 | 869 | 869 | 867 | 867 | 1,500 | 867 |
| 2009-07-06 | 837 | 870 | 837 | 870 | 2,000 | 870 |
| 2009-07-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-07-02 | 793 | 800 | 793 | 800 | 2,000 | 800 |
| 2009-07-01 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2009-06-30 | 800 | 800 | 800 | 800 | 5,500 | 800 |
| 2009-06-26 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-06-25 | 770 | 800 | 770 | 800 | 2,500 | 800 |
| 2009-06-24 | 769 | 769 | 769 | 769 | 500 | 769 |
| 2009-06-23 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2009-06-19 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2009-06-15 | 741 | 741 | 731 | 731 | 1,000 | 731 |
| 2009-06-12 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-06-10 | 770 | 770 | 770 | 770 | 3,500 | 770 |
| 2009-06-09 | 762 | 770 | 760 | 770 | 3,500 | 770 |
| 2009-06-04 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2009-06-03 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2009-05-28 | 719 | 719 | 719 | 719 | 500 | 719 |
| 2009-05-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2009-05-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-05-19 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2009-05-15 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2009-05-13 | 750 | 750 | 740 | 740 | 1,000 | 740 |
| 2009-05-11 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2009-05-08 | 780 | 780 | 730 | 730 | 4,500 | 730 |
| 2009-05-07 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2009-04-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-04-24 | 734 | 734 | 734 | 734 | 1,500 | 734 |
| 2009-04-23 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2009-04-21 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2009-04-16 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2009-04-14 | 730 | 730 | 720 | 720 | 1,000 | 720 |
| 2009-04-10 | 800 | 800 | 800 | 800 | 3,500 | 800 |
| 2009-04-09 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-04-08 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2009-04-06 | 758 | 760 | 758 | 760 | 1,500 | 760 |
| 2009-03-26 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2009-03-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2009-03-10 | 750 | 760 | 750 | 758 | 4,000 | 758 |
| 2009-03-09 | 705 | 750 | 705 | 750 | 1,500 | 750 |
| 2009-03-04 | 680 | 680 | 666 | 666 | 1,000 | 666 |
| 2009-03-03 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2009-02-26 | 664 | 664 | 660 | 660 | 2,500 | 660 |
| 2009-02-25 | 620 | 635 | 620 | 635 | 1,000 | 635 |
| 2009-02-20 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2009-02-13 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2009-02-12 | 615 | 618 | 615 | 618 | 1,000 | 618 |
| 2009-02-10 | 691 | 698 | 691 | 698 | 5,000 | 698 |
| 2009-02-09 | 652 | 691 | 651 | 691 | 3,000 | 691 |
| 2009-02-05 | 640 | 640 | 636 | 636 | 1,000 | 636 |
| 2009-02-04 | 640 | 640 | 635 | 635 | 1,000 | 635 |
| 2009-02-02 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2009-01-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-01-26 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2009-01-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-01-19 | 628 | 628 | 628 | 628 | 500 | 628 |
| 2009-01-13 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2009-01-09 | 661 | 680 | 661 | 680 | 1,000 | 680 |
| 2009-01-08 | 631 | 641 | 631 | 641 | 1,000 | 641 |
分割・併合履歴 ： なし
