2907 (株)あじかん の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307067077057061,800706
2014-12-297077077037062,300706
2014-12-267057067037032,200703
2014-12-257057067057052,700705
2014-12-247057067007054,400705
2014-12-227057077007053,600705
2014-12-197047057017054,900705
2014-12-187047047017012,300701
2014-12-17704704704704900704
2014-12-167057057027032,400703
2014-12-157027047027047,900704
2014-12-12702703702702900702
2014-12-117027037007021,900702
2014-12-107037037017036,200703
2014-12-097027037007003,400700
2014-12-087007037007012,200701
2014-12-057017017007007,700700
2014-12-047007037007013,200701
2014-12-03700702700702400702
2014-12-027017026996997,200699
2014-12-017007017007013,000701
2014-11-287047047007005,700700
2014-11-277017047007033,900703
2014-11-2670170270070110,500701
2014-11-257067077017018,200701
2014-11-217057066997069,000706
2014-11-207057057007051,600705
2014-11-197047046997011,300701
2014-11-18698701698701800701
2014-11-17700700700700500700
2014-11-14700700700700800700
2014-11-136987006987001,900700
2014-11-12706709706709500709
2014-11-11706707706706500706
2014-11-107097097057074,000707
2014-11-076987056987051,100705
2014-11-067027036986983,000698
2014-11-057097097017024,100702
2014-11-047037037027031,100703
2014-10-31703703703703100703
2014-10-30696696696696700696
2014-10-29700700700700600700
2014-10-287007036997031,000703
2014-10-276986986986981,000698
2014-10-247027027007002,500700
2014-10-23702702702702200702
2014-10-22703703700700600700
2014-10-21701703700703800703
2014-10-207007007007001,600700
2014-10-17698698698698100698
2014-10-16701701700700200700
2014-10-157037047007001,000700
2014-10-147057056976971,300697
2014-10-107057056986985,900698
2014-10-097067067057051,200705
2014-10-08698705698705700705
2014-10-076987036986992,200699
2014-10-067057057017051,600705
2014-10-03697706697706400706
2014-10-026986986976971,300697
2014-10-01700700700700800700
2014-09-30705706700700500700
2014-09-29702702700700300700
2014-09-267037057027021,000702
2014-09-257007016956964,000696
2014-09-247037037007001,200700
2014-09-22697706697706900706
2014-09-197027027007002,600700
2014-09-187057057007001,100700
2014-09-17705705705705200705
2014-09-16705706705706200706
2014-09-12702705702704700704
2014-09-11704705702702500702
2014-09-107057057047044,600704
2014-09-096957056957051,100705
2014-09-08703703703703300703
2014-09-05701701701701300701
2014-09-047007067007061,100706
2014-09-037077077007002,000700
2014-09-02705707705707700707
2014-09-01705705704704400704
2014-08-29698698698698100698
2014-08-287047047007001,100700
2014-08-27698698698698100698
2014-08-267037047007041,200704
2014-08-257007006996992,200699
2014-08-226927006927001,600700
2014-08-216947046927041,300704
2014-08-207057056907006,900700
2014-08-197007036987001,000700
2014-08-186947036946981,500698
2014-08-157007006926942,400694
2014-08-14703703699700800700
2014-08-136997006997001,600700
2014-08-127037107007003,800700
2014-08-117087087027031,300703
2014-08-087107107057055,500705
2014-08-07703704703704300704
2014-08-06707707705705300705
2014-08-05707708706708700708
2014-08-04706708706708500708
2014-08-017087087067061,900706
2014-07-31709709707707400707
2014-07-307107107077081,000708
2014-07-29708708708708200708
2014-07-28707707703703200703
2014-07-257077087077082,600708
2014-07-24706707706707400707
2014-07-237087087067061,100706
2014-07-22711711710710200710
2014-07-18703710703707300707
2014-07-177127127107101,200710
2014-07-167097107097096,300709
2014-07-157037097037095,300709
2014-07-147057057037031,300703
2014-07-117057057007052,200705
2014-07-1069970569970516,400705
2014-07-097107127067105,000710
2014-07-087067107047105,200710
2014-07-077077107047041,900704
2014-07-047057067027043,600704
2014-07-037047047037041,900704
2014-07-027067107007104,000710
2014-07-017007027007025,700702
2014-06-306927006927002,300700
2014-06-276916996916991,200699
2014-06-266996996936931,200693
2014-06-256996996956952,200695
2014-06-246907006907002,700700
2014-06-236986986906904,200690
2014-06-20698698698698600698
2014-06-19698699696696600696
2014-06-186986986966981,200698
2014-06-17697699696696700696
2014-06-16694698694695900695
2014-06-136926986926981,400698
2014-06-12698698693694900694
2014-06-11693693693693100693
2014-06-106976976936934,900693
2014-06-096986986946981,300698
2014-06-06689696689696600696
2014-06-05695695689689600689
2014-06-046956956876871,300687
2014-06-036946966946962,200696
2014-06-02691693691693300693
2014-05-30690691690690400690
2014-05-296946946916911,600691
2014-05-286906906856851,500685
2014-05-276906906896901,600690
2014-05-266826906826901,000690
2014-05-236856856806803,400680
2014-05-226816856806851,200685
2014-05-21681685681685200685
2014-05-206806856806851,000685
2014-05-19689689687687500687
2014-05-16680688679688400688
2014-05-156806896806801,600680
2014-05-1468068566968111,300681
2014-05-137157156906904,300690
2014-05-12706710706710300710
2014-05-097117157027154,600715
2014-05-087107137057111,800711
2014-05-07710710710710100710
2014-05-027057127057121,200712
2014-05-01707707707707100707
2014-04-30710710710710200710
2014-04-287107107107101,000710
2014-04-257057107057102,000710
2014-04-24705705705705300705
2014-04-23706707705707400707
2014-04-22706706706706800706
2014-04-21706707706707900707
2014-04-18707707706706300706
2014-04-17710710707707200707
2014-04-167047097047091,600709
2014-04-15713713713713400713
2014-04-11707707707707100707
2014-04-107087087077075,300707
2014-04-097117117077072,600707
2014-04-08717717710711900711
2014-04-077137137107101,000710
2014-04-047137137057134,100713
2014-04-037167167107131,200713
2014-04-02719719713713400713
2014-04-017057157057152,100715
2014-03-317147157057052,100705
2014-03-287097127057071,400707
2014-03-277297297027095,500709
2014-03-267367427327428,000742
2014-03-257377377317354,900735
2014-03-247307397307393,400739
2014-03-207317357277342,100734
2014-03-197357357307332,200733
2014-03-187337357307352,200735
2014-03-177327327317321,100732
2014-03-14733733727733700733
2014-03-13728734728734900734
2014-03-127347357287282,300728
2014-03-117317347267331,600733
2014-03-107307307257296,200729
2014-03-077277307277307,800730
2014-03-067207267187262,200726
2014-03-057237267207204,500720
2014-03-037307307227261,700726
2014-02-287307307267261,000726
2014-02-27720728720728500728
2014-02-267257287207201,500720
2014-02-257287297287282,300728
2014-02-247207287207281,100728
2014-02-217307307197201,500720
2014-02-20725727718721700721
2014-02-19725729725729300729
2014-02-187287347047262,800726
2014-02-17730730730730300730
2014-02-147387387217212,800721
2014-02-13736739736739300739
2014-02-127397427357403,400740
2014-02-107427427357354,000735
2014-02-07740740732732400732
2014-02-06742745740740400740
2014-02-057467467277271,000727
2014-02-047367467257463,000746
2014-02-03745745737745600745
2014-01-31738740736736300736
2014-01-30747747740747600747
2014-01-297397487297484,400748
2014-01-287277397277392,200739
2014-01-277337337267271,800727
2014-01-247357357307352,600735
2014-01-23734735734735600735
2014-01-227347357347351,600735
2014-01-217307307287302,300730
2014-01-207297307277302,500730
2014-01-177307307247251,400725
2014-01-167257307217304,600730
2014-01-15725725718720700720
2014-01-147187207187191,800719
2014-01-107227237167167,100716
2014-01-097217227187202,900720
2014-01-087187207157202,500720
2014-01-077157187157181,600718
2014-01-067147147137141,500714

分割・併合履歴 : なし