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

2907 (株)あじかん の時系列データ [2010年度]

2907 (株)あじかんの時系列データ [2010年度]