2907 (株)あじかん の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2010-12-24 | 790 | 799 | 790 | 799 | 2,500 | 799 |
| 2010-12-20 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2010-12-15 | 773 | 780 | 773 | 780 | 6,000 | 780 |
| 2010-12-14 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2010-12-10 | 770 | 774 | 770 | 770 | 4,500 | 770 |
| 2010-12-09 | 774 | 785 | 774 | 785 | 1,000 | 785 |
| 2010-12-08 | 774 | 774 | 774 | 774 | 500 | 774 |
| 2010-12-07 | 775 | 775 | 774 | 774 | 2,000 | 774 |
| 2010-12-01 | 765 | 765 | 760 | 760 | 3,500 | 760 |
| 2010-11-29 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2010-11-26 | 800 | 800 | 772 | 772 | 1,500 | 772 |
| 2010-11-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2010-11-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-11-16 | 797 | 797 | 797 | 797 | 500 | 797 |
| 2010-11-15 | 782 | 782 | 782 | 782 | 500 | 782 |
| 2010-11-11 | 782 | 782 | 782 | 782 | 500 | 782 |
| 2010-11-10 | 795 | 795 | 782 | 782 | 3,500 | 782 |
| 2010-11-09 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2010-11-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2010-11-05 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2010-11-04 | 768 | 768 | 768 | 768 | 500 | 768 |
| 2010-11-02 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2010-11-01 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2010-10-28 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2010-10-27 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2010-10-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-10-25 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2010-10-19 | 751 | 760 | 751 | 760 | 1,500 | 760 |
| 2010-10-13 | 799 | 799 | 756 | 756 | 3,000 | 756 |
| 2010-10-12 | 804 | 804 | 759 | 774 | 2,000 | 774 |
| 2010-10-08 | 749 | 749 | 749 | 749 | 1,500 | 749 |
| 2010-09-30 | 737 | 737 | 732 | 732 | 2,000 | 732 |
| 2010-09-24 | 752 | 752 | 722 | 722 | 3,500 | 722 |
| 2010-09-22 | 752 | 752 | 752 | 752 | 500 | 752 |
| 2010-09-16 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2010-09-15 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2010-09-10 | 745 | 745 | 745 | 745 | 3,500 | 745 |
| 2010-09-09 | 759 | 760 | 754 | 760 | 1,500 | 760 |
| 2010-09-08 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2010-09-07 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2010-09-06 | 780 | 780 | 735 | 746 | 7,000 | 746 |
| 2010-08-30 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2010-08-26 | 800 | 800 | 799 | 799 | 1,000 | 799 |
| 2010-08-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-08-24 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2010-08-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2010-08-18 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2010-08-17 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2010-08-11 | 797 | 797 | 797 | 797 | 1,500 | 797 |
| 2010-08-10 | 797 | 797 | 797 | 797 | 1,500 | 797 |
| 2010-08-09 | 797 | 797 | 797 | 797 | 500 | 797 |
| 2010-08-06 | 800 | 800 | 795 | 795 | 1,500 | 795 |
| 2010-07-26 | 820 | 820 | 810 | 810 | 1,500 | 810 |
| 2010-07-23 | 805 | 820 | 805 | 820 | 2,000 | 820 |
| 2010-07-21 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2010-07-16 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2010-07-15 | 812 | 820 | 812 | 820 | 11,000 | 820 |
| 2010-07-14 | 810 | 812 | 809 | 812 | 2,500 | 812 |
| 2010-07-13 | 812 | 812 | 812 | 812 | 500 | 812 |
| 2010-07-12 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2010-07-09 | 812 | 812 | 812 | 812 | 13,500 | 812 |
| 2010-07-08 | 812 | 812 | 812 | 812 | 500 | 812 |
| 2010-07-07 | 789 | 799 | 775 | 799 | 3,000 | 799 |
| 2010-07-06 | 767 | 767 | 766 | 766 | 1,500 | 766 |
| 2010-07-05 | 756 | 760 | 756 | 760 | 3,500 | 760 |
| 2010-07-02 | 756 | 756 | 756 | 756 | 500 | 756 |
| 2010-07-01 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2010-06-30 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2010-06-25 | 757 | 757 | 757 | 757 | 2,500 | 757 |
| 2010-06-23 | 740 | 741 | 734 | 734 | 3,500 | 734 |
| 2010-06-18 | 713 | 713 | 713 | 713 | 500 | 713 |
| 2010-06-16 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2010-06-14 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2010-06-10 | 726 | 726 | 726 | 726 | 3,500 | 726 |
| 2010-06-09 | 740 | 743 | 740 | 741 | 2,000 | 741 |
| 2010-06-02 | 723 | 730 | 723 | 730 | 1,000 | 730 |
| 2010-05-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2010-05-26 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2010-05-25 | 747 | 747 | 720 | 720 | 3,000 | 720 |
| 2010-05-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-05-21 | 725 | 725 | 710 | 710 | 1,000 | 710 |
| 2010-05-18 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2010-05-17 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2010-05-14 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2010-05-10 | 760 | 760 | 760 | 760 | 3,500 | 760 |
| 2010-05-07 | 746 | 760 | 746 | 760 | 1,500 | 760 |
| 2010-05-06 | 732 | 732 | 732 | 732 | 500 | 732 |
| 2010-04-30 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2010-04-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2010-04-26 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2010-04-23 | 759 | 759 | 759 | 759 | 2,500 | 759 |
| 2010-04-15 | 779 | 779 | 749 | 749 | 5,500 | 749 |
| 2010-04-14 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2010-04-12 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2010-04-09 | 784 | 784 | 784 | 784 | 3,000 | 784 |
| 2010-04-08 | 770 | 784 | 770 | 784 | 1,500 | 784 |
| 2010-04-07 | 765 | 769 | 765 | 769 | 1,500 | 769 |
| 2010-03-30 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2010-03-29 | 742 | 762 | 735 | 762 | 2,500 | 762 |
| 2010-03-26 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 2010-03-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2010-03-24 | 750 | 751 | 736 | 750 | 5,500 | 750 |
| 2010-03-23 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2010-03-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2010-03-18 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2010-03-17 | 743 | 765 | 735 | 735 | 6,500 | 735 |
| 2010-03-16 | 765 | 765 | 736 | 736 | 5,500 | 736 |
| 2010-03-15 | 800 | 800 | 750 | 750 | 15,000 | 750 |
| 2010-03-10 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2010-03-09 | 800 | 830 | 800 | 830 | 1,000 | 830 |
| 2010-03-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-03-03 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2010-02-25 | 780 | 795 | 780 | 795 | 1,500 | 795 |
| 2010-02-23 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2010-02-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-02-19 | 795 | 795 | 781 | 781 | 1,000 | 781 |
| 2010-02-18 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2010-02-12 | 819 | 819 | 819 | 819 | 500 | 819 |
| 2010-02-10 | 829 | 829 | 829 | 829 | 3,500 | 829 |
| 2010-02-09 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2010-02-08 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2010-02-04 | 800 | 800 | 770 | 770 | 2,000 | 770 |
| 2010-02-03 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2010-01-29 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2010-01-26 | 760 | 790 | 760 | 790 | 1,500 | 790 |
| 2010-01-25 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2010-01-22 | 760 | 760 | 751 | 751 | 1,500 | 751 |
| 2010-01-21 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2010-01-20 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2010-01-19 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2010-01-12 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2010-01-08 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2010-01-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-01-06 | 780 | 790 | 780 | 790 | 2,500 | 790 |
| 2010-01-05 | 785 | 800 | 785 | 800 | 1,000 | 800 |
分割・併合履歴 ： なし
