2907 (株)あじかん の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 780 | 780 | 778 | 780 | 2,300 | 780 |
| 2015-12-29 | 780 | 786 | 776 | 779 | 2,600 | 779 |
| 2015-12-28 | 789 | 789 | 780 | 780 | 1,800 | 780 |
| 2015-12-25 | 780 | 790 | 780 | 790 | 2,900 | 790 |
| 2015-12-24 | 779 | 780 | 779 | 779 | 700 | 779 |
| 2015-12-22 | 775 | 779 | 775 | 779 | 1,300 | 779 |
| 2015-12-21 | 780 | 780 | 779 | 779 | 1,100 | 779 |
| 2015-12-18 | 777 | 778 | 777 | 778 | 400 | 778 |
| 2015-12-17 | 780 | 780 | 766 | 777 | 4,300 | 777 |
| 2015-12-16 | 797 | 799 | 775 | 775 | 5,100 | 775 |
| 2015-12-15 | 782 | 797 | 782 | 797 | 5,800 | 797 |
| 2015-12-14 | 778 | 778 | 777 | 778 | 1,500 | 778 |
| 2015-12-11 | 783 | 783 | 778 | 779 | 1,100 | 779 |
| 2015-12-10 | 785 | 785 | 776 | 777 | 4,900 | 777 |
| 2015-12-09 | 784 | 784 | 779 | 780 | 1,100 | 780 |
| 2015-12-08 | 782 | 785 | 781 | 785 | 1,800 | 785 |
| 2015-12-07 | 780 | 782 | 777 | 782 | 1,100 | 782 |
| 2015-12-04 | 779 | 781 | 776 | 776 | 1,600 | 776 |
| 2015-12-03 | 777 | 780 | 776 | 776 | 2,300 | 776 |
| 2015-12-02 | 773 | 777 | 773 | 777 | 1,100 | 777 |
| 2015-12-01 | 770 | 773 | 770 | 773 | 2,700 | 773 |
| 2015-11-30 | 770 | 770 | 767 | 768 | 3,000 | 768 |
| 2015-11-27 | 766 | 767 | 766 | 767 | 500 | 767 |
| 2015-11-26 | 764 | 764 | 760 | 763 | 1,100 | 763 |
| 2015-11-25 | 760 | 760 | 760 | 760 | 3,600 | 760 |
| 2015-11-24 | 765 | 765 | 760 | 760 | 2,400 | 760 |
| 2015-11-20 | 770 | 770 | 768 | 770 | 900 | 770 |
| 2015-11-19 | 775 | 775 | 769 | 774 | 2,400 | 774 |
| 2015-11-18 | 775 | 777 | 771 | 776 | 1,000 | 776 |
| 2015-11-17 | 770 | 777 | 770 | 773 | 1,600 | 773 |
| 2015-11-16 | 765 | 774 | 765 | 766 | 1,000 | 766 |
| 2015-11-13 | 769 | 778 | 765 | 765 | 3,200 | 765 |
| 2015-11-12 | 774 | 776 | 769 | 769 | 1,000 | 769 |
| 2015-11-11 | 775 | 777 | 775 | 776 | 600 | 776 |
| 2015-11-10 | 775 | 776 | 772 | 776 | 3,600 | 776 |
| 2015-11-09 | 770 | 770 | 768 | 770 | 3,400 | 770 |
| 2015-11-06 | 768 | 770 | 768 | 769 | 1,600 | 769 |
| 2015-11-05 | 768 | 769 | 765 | 768 | 700 | 768 |
| 2015-11-04 | 765 | 768 | 764 | 765 | 1,400 | 765 |
| 2015-11-02 | 769 | 769 | 765 | 765 | 500 | 765 |
| 2015-10-30 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2015-10-29 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2015-10-28 | 770 | 770 | 770 | 770 | 700 | 770 |
| 2015-10-27 | 769 | 770 | 769 | 769 | 2,200 | 769 |
| 2015-10-26 | 770 | 770 | 761 | 766 | 1,800 | 766 |
| 2015-10-23 | 768 | 770 | 768 | 770 | 1,800 | 770 |
| 2015-10-21 | 766 | 768 | 766 | 767 | 800 | 767 |
| 2015-10-20 | 763 | 763 | 763 | 763 | 200 | 763 |
| 2015-10-19 | 766 | 766 | 766 | 766 | 400 | 766 |
| 2015-10-16 | 765 | 766 | 765 | 766 | 300 | 766 |
| 2015-10-15 | 765 | 765 | 760 | 765 | 300 | 765 |
| 2015-10-14 | 761 | 761 | 761 | 761 | 300 | 761 |
| 2015-10-13 | 763 | 763 | 761 | 761 | 1,200 | 761 |
| 2015-10-09 | 769 | 769 | 760 | 761 | 4,800 | 761 |
| 2015-10-08 | 760 | 767 | 760 | 767 | 1,600 | 767 |
| 2015-10-07 | 762 | 764 | 762 | 764 | 600 | 764 |
| 2015-10-06 | 759 | 762 | 759 | 762 | 1,700 | 762 |
| 2015-10-05 | 757 | 759 | 757 | 759 | 600 | 759 |
| 2015-10-02 | 752 | 757 | 752 | 757 | 300 | 757 |
| 2015-10-01 | 757 | 757 | 750 | 752 | 500 | 752 |
| 2015-09-30 | 751 | 751 | 751 | 751 | 200 | 751 |
| 2015-09-29 | 754 | 754 | 751 | 751 | 800 | 751 |
| 2015-09-28 | 759 | 759 | 751 | 754 | 1,400 | 754 |
| 2015-09-25 | 740 | 759 | 740 | 759 | 2,700 | 759 |
| 2015-09-24 | 743 | 743 | 731 | 740 | 1,100 | 740 |
| 2015-09-18 | 740 | 746 | 740 | 746 | 1,900 | 746 |
| 2015-09-17 | 745 | 745 | 738 | 738 | 3,200 | 738 |
| 2015-09-15 | 754 | 754 | 750 | 750 | 1,200 | 750 |
| 2015-09-14 | 757 | 758 | 754 | 754 | 800 | 754 |
| 2015-09-11 | 747 | 748 | 747 | 748 | 200 | 748 |
| 2015-09-10 | 750 | 753 | 745 | 753 | 3,600 | 753 |
| 2015-09-09 | 749 | 750 | 749 | 749 | 700 | 749 |
| 2015-09-08 | 738 | 745 | 738 | 738 | 600 | 738 |
| 2015-09-07 | 740 | 740 | 736 | 736 | 700 | 736 |
| 2015-09-04 | 744 | 744 | 740 | 740 | 200 | 740 |
| 2015-09-03 | 744 | 745 | 744 | 744 | 600 | 744 |
| 2015-09-02 | 750 | 752 | 736 | 752 | 2,000 | 752 |
| 2015-09-01 | 750 | 754 | 750 | 750 | 1,700 | 750 |
| 2015-08-31 | 747 | 759 | 746 | 748 | 900 | 748 |
| 2015-08-28 | 751 | 751 | 750 | 750 | 200 | 750 |
| 2015-08-27 | 760 | 760 | 751 | 751 | 500 | 751 |
| 2015-08-26 | 758 | 759 | 753 | 759 | 1,100 | 759 |
| 2015-08-25 | 735 | 758 | 720 | 758 | 4,000 | 758 |
| 2015-08-24 | 740 | 741 | 735 | 735 | 2,400 | 735 |
| 2015-08-21 | 749 | 750 | 746 | 747 | 800 | 747 |
| 2015-08-20 | 757 | 758 | 750 | 750 | 2,900 | 750 |
| 2015-08-19 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2015-08-18 | 762 | 762 | 760 | 760 | 500 | 760 |
| 2015-08-17 | 764 | 764 | 757 | 757 | 800 | 757 |
| 2015-08-14 | 764 | 764 | 758 | 758 | 300 | 758 |
| 2015-08-13 | 756 | 764 | 756 | 764 | 2,700 | 764 |
| 2015-08-12 | 759 | 764 | 756 | 756 | 1,200 | 756 |
| 2015-08-11 | 764 | 765 | 759 | 759 | 4,500 | 759 |
| 2015-08-10 | 780 | 780 | 767 | 767 | 6,000 | 767 |
| 2015-08-07 | 776 | 777 | 773 | 773 | 2,000 | 773 |
| 2015-08-06 | 779 | 779 | 776 | 776 | 1,000 | 776 |
| 2015-08-05 | 780 | 783 | 780 | 780 | 600 | 780 |
| 2015-08-04 | 775 | 780 | 775 | 778 | 1,000 | 778 |
| 2015-08-03 | 780 | 780 | 780 | 780 | 800 | 780 |
| 2015-07-31 | 772 | 780 | 772 | 780 | 600 | 780 |
| 2015-07-30 | 780 | 784 | 773 | 773 | 900 | 773 |
| 2015-07-28 | 777 | 780 | 770 | 779 | 1,500 | 779 |
| 2015-07-27 | 777 | 777 | 777 | 777 | 400 | 777 |
| 2015-07-24 | 777 | 785 | 777 | 784 | 2,600 | 784 |
| 2015-07-23 | 778 | 778 | 777 | 777 | 400 | 777 |
| 2015-07-22 | 780 | 780 | 780 | 780 | 800 | 780 |
| 2015-07-21 | 791 | 791 | 778 | 780 | 1,500 | 780 |
| 2015-07-17 | 792 | 792 | 780 | 791 | 1,500 | 791 |
| 2015-07-16 | 795 | 795 | 780 | 793 | 900 | 793 |
| 2015-07-15 | 765 | 795 | 765 | 795 | 13,600 | 795 |
| 2015-07-14 | 759 | 765 | 759 | 765 | 1,800 | 765 |
| 2015-07-13 | 760 | 760 | 758 | 758 | 1,600 | 758 |
| 2015-07-10 | 760 | 760 | 759 | 759 | 13,200 | 759 |
| 2015-07-09 | 757 | 759 | 755 | 757 | 5,400 | 757 |
| 2015-07-08 | 759 | 760 | 757 | 757 | 1,600 | 757 |
| 2015-07-07 | 758 | 760 | 758 | 758 | 700 | 758 |
| 2015-07-06 | 758 | 760 | 758 | 758 | 2,500 | 758 |
| 2015-07-03 | 756 | 758 | 755 | 757 | 2,900 | 757 |
| 2015-07-02 | 755 | 756 | 754 | 754 | 1,900 | 754 |
| 2015-07-01 | 749 | 755 | 749 | 754 | 1,900 | 754 |
| 2015-06-30 | 748 | 753 | 748 | 748 | 1,800 | 748 |
| 2015-06-29 | 751 | 751 | 748 | 748 | 3,300 | 748 |
| 2015-06-26 | 756 | 756 | 752 | 752 | 500 | 752 |
| 2015-06-25 | 746 | 757 | 746 | 757 | 4,300 | 757 |
| 2015-06-24 | 757 | 757 | 746 | 746 | 8,700 | 746 |
| 2015-06-23 | 751 | 757 | 751 | 757 | 1,300 | 757 |
| 2015-06-22 | 752 | 757 | 750 | 750 | 2,200 | 750 |
| 2015-06-19 | 753 | 753 | 751 | 753 | 1,200 | 753 |
| 2015-06-18 | 756 | 756 | 751 | 751 | 1,300 | 751 |
| 2015-06-17 | 758 | 758 | 751 | 752 | 1,400 | 752 |
| 2015-06-16 | 756 | 756 | 756 | 756 | 700 | 756 |
| 2015-06-15 | 756 | 757 | 752 | 757 | 1,500 | 757 |
| 2015-06-12 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2015-06-11 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2015-06-10 | 757 | 758 | 752 | 752 | 3,900 | 752 |
| 2015-06-09 | 756 | 758 | 755 | 756 | 1,400 | 756 |
| 2015-06-08 | 754 | 756 | 754 | 756 | 400 | 756 |
| 2015-06-05 | 755 | 758 | 754 | 754 | 1,100 | 754 |
| 2015-06-04 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2015-06-03 | 753 | 755 | 753 | 755 | 600 | 755 |
| 2015-06-02 | 754 | 755 | 753 | 753 | 700 | 753 |
| 2015-06-01 | 753 | 755 | 753 | 755 | 600 | 755 |
| 2015-05-29 | 757 | 757 | 753 | 753 | 400 | 753 |
| 2015-05-28 | 755 | 755 | 753 | 753 | 1,600 | 753 |
| 2015-05-27 | 755 | 756 | 755 | 756 | 600 | 756 |
| 2015-05-26 | 757 | 757 | 754 | 756 | 2,500 | 756 |
| 2015-05-25 | 760 | 760 | 758 | 759 | 2,900 | 759 |
| 2015-05-22 | 758 | 758 | 757 | 758 | 500 | 758 |
| 2015-05-21 | 765 | 765 | 759 | 759 | 1,200 | 759 |
| 2015-05-20 | 763 | 766 | 757 | 757 | 1,600 | 757 |
| 2015-05-19 | 755 | 764 | 755 | 764 | 2,000 | 764 |
| 2015-05-18 | 755 | 757 | 754 | 757 | 600 | 757 |
| 2015-05-15 | 754 | 755 | 754 | 755 | 600 | 755 |
| 2015-05-14 | 758 | 759 | 753 | 754 | 1,700 | 754 |
| 2015-05-13 | 755 | 758 | 755 | 758 | 1,000 | 758 |
| 2015-05-12 | 755 | 757 | 754 | 755 | 1,500 | 755 |
| 2015-05-11 | 758 | 758 | 755 | 755 | 1,200 | 755 |
| 2015-05-08 | 760 | 760 | 752 | 760 | 4,400 | 760 |
| 2015-05-07 | 755 | 759 | 754 | 756 | 4,800 | 756 |
| 2015-05-01 | 756 | 756 | 753 | 755 | 700 | 755 |
| 2015-04-30 | 755 | 757 | 750 | 750 | 2,400 | 750 |
| 2015-04-28 | 755 | 757 | 754 | 757 | 300 | 757 |
| 2015-04-27 | 755 | 759 | 753 | 758 | 1,100 | 758 |
| 2015-04-24 | 754 | 760 | 754 | 754 | 2,700 | 754 |
| 2015-04-23 | 752 | 757 | 746 | 754 | 4,400 | 754 |
| 2015-04-22 | 757 | 757 | 750 | 757 | 2,000 | 757 |
| 2015-04-21 | 755 | 755 | 752 | 755 | 1,100 | 755 |
| 2015-04-20 | 754 | 760 | 751 | 755 | 3,200 | 755 |
| 2015-04-17 | 754 | 755 | 754 | 754 | 700 | 754 |
| 2015-04-16 | 756 | 760 | 754 | 754 | 1,600 | 754 |
| 2015-04-15 | 759 | 759 | 757 | 757 | 900 | 757 |
| 2015-04-14 | 756 | 759 | 756 | 757 | 1,400 | 757 |
| 2015-04-13 | 759 | 760 | 758 | 760 | 900 | 760 |
| 2015-04-10 | 768 | 768 | 754 | 756 | 5,600 | 756 |
| 2015-04-09 | 753 | 766 | 753 | 766 | 2,300 | 766 |
| 2015-04-08 | 754 | 759 | 754 | 754 | 1,300 | 754 |
| 2015-04-07 | 745 | 751 | 745 | 751 | 2,400 | 751 |
| 2015-04-06 | 740 | 742 | 740 | 742 | 1,500 | 742 |
| 2015-04-03 | 732 | 735 | 732 | 735 | 1,300 | 735 |
| 2015-04-02 | 733 | 734 | 732 | 734 | 1,200 | 734 |
| 2015-04-01 | 742 | 742 | 733 | 733 | 1,200 | 733 |
| 2015-03-31 | 742 | 742 | 739 | 740 | 3,200 | 740 |
| 2015-03-30 | 756 | 756 | 741 | 744 | 2,900 | 744 |
| 2015-03-27 | 762 | 770 | 757 | 757 | 15,600 | 757 |
| 2015-03-26 | 820 | 824 | 815 | 820 | 9,200 | 820 |
| 2015-03-25 | 814 | 819 | 808 | 819 | 6,100 | 819 |
| 2015-03-24 | 802 | 810 | 801 | 804 | 5,400 | 804 |
| 2015-03-23 | 800 | 810 | 800 | 810 | 6,400 | 810 |
| 2015-03-20 | 828 | 828 | 775 | 805 | 13,900 | 805 |
| 2015-03-19 | 828 | 829 | 824 | 824 | 3,300 | 824 |
| 2015-03-18 | 822 | 828 | 820 | 828 | 4,800 | 828 |
| 2015-03-17 | 818 | 822 | 813 | 822 | 6,400 | 822 |
| 2015-03-16 | 808 | 818 | 808 | 818 | 9,100 | 818 |
| 2015-03-13 | 807 | 808 | 805 | 806 | 2,000 | 806 |
| 2015-03-12 | 808 | 809 | 806 | 806 | 4,000 | 806 |
| 2015-03-11 | 794 | 806 | 794 | 806 | 4,800 | 806 |
| 2015-03-10 | 800 | 805 | 792 | 794 | 10,100 | 794 |
| 2015-03-09 | 783 | 797 | 783 | 795 | 3,400 | 795 |
| 2015-03-06 | 779 | 785 | 778 | 780 | 7,200 | 780 |
| 2015-03-05 | 775 | 779 | 772 | 778 | 4,100 | 778 |
| 2015-03-04 | 775 | 775 | 771 | 775 | 2,100 | 775 |
| 2015-03-03 | 772 | 774 | 770 | 774 | 3,400 | 774 |
| 2015-03-02 | 770 | 770 | 768 | 770 | 3,300 | 770 |
| 2015-02-27 | 750 | 768 | 750 | 768 | 4,300 | 768 |
| 2015-02-26 | 760 | 770 | 760 | 763 | 5,400 | 763 |
| 2015-02-25 | 757 | 760 | 757 | 760 | 4,400 | 760 |
| 2015-02-24 | 755 | 759 | 755 | 757 | 1,500 | 757 |
| 2015-02-23 | 755 | 759 | 753 | 756 | 2,600 | 756 |
| 2015-02-20 | 754 | 755 | 749 | 755 | 2,100 | 755 |
| 2015-02-19 | 747 | 750 | 747 | 750 | 3,200 | 750 |
| 2015-02-18 | 744 | 747 | 741 | 747 | 2,100 | 747 |
| 2015-02-17 | 740 | 747 | 737 | 744 | 2,800 | 744 |
| 2015-02-16 | 745 | 746 | 739 | 740 | 3,000 | 740 |
| 2015-02-13 | 744 | 745 | 742 | 742 | 2,200 | 742 |
| 2015-02-12 | 740 | 743 | 732 | 743 | 3,100 | 743 |
| 2015-02-10 | 733 | 740 | 733 | 739 | 4,100 | 739 |
| 2015-02-09 | 731 | 733 | 731 | 733 | 1,200 | 733 |
| 2015-02-06 | 730 | 733 | 730 | 732 | 1,800 | 732 |
| 2015-02-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2015-02-04 | 730 | 730 | 728 | 730 | 500 | 730 |
| 2015-02-03 | 729 | 730 | 728 | 728 | 1,300 | 728 |
| 2015-02-02 | 730 | 730 | 729 | 729 | 900 | 729 |
| 2015-01-30 | 720 | 728 | 720 | 728 | 900 | 728 |
| 2015-01-29 | 724 | 725 | 720 | 722 | 2,700 | 722 |
| 2015-01-28 | 716 | 725 | 716 | 724 | 1,900 | 724 |
| 2015-01-27 | 713 | 719 | 713 | 716 | 2,700 | 716 |
| 2015-01-26 | 710 | 713 | 710 | 713 | 1,700 | 713 |
| 2015-01-23 | 710 | 712 | 706 | 710 | 3,100 | 710 |
| 2015-01-22 | 709 | 710 | 709 | 710 | 700 | 710 |
| 2015-01-21 | 711 | 712 | 701 | 701 | 3,700 | 701 |
| 2015-01-20 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2015-01-19 | 710 | 711 | 708 | 709 | 1,400 | 709 |
| 2015-01-16 | 710 | 710 | 707 | 710 | 2,600 | 710 |
| 2015-01-15 | 708 | 710 | 708 | 709 | 1,800 | 709 |
| 2015-01-14 | 708 | 708 | 706 | 708 | 1,700 | 708 |
| 2015-01-13 | 710 | 710 | 705 | 708 | 1,800 | 708 |
| 2015-01-09 | 711 | 711 | 706 | 708 | 7,900 | 708 |
| 2015-01-08 | 707 | 711 | 706 | 709 | 4,300 | 709 |
| 2015-01-07 | 707 | 707 | 706 | 706 | 1,000 | 706 |
| 2015-01-06 | 707 | 707 | 705 | 707 | 3,300 | 707 |
| 2015-01-05 | 707 | 710 | 706 | 707 | 3,600 | 707 |
分割・併合履歴 ： なし
