2907 (株)あじかん の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0271,0621,0271,0609,5001,060
2016-12-291,0371,0401,0251,0345,1001,034
2016-12-281,0201,0631,0171,05812,4001,058
2016-12-271,0521,0661,0251,03121,8001,031
2016-12-261,0911,1241,0801,08015,9001,080
2016-12-221,0711,1281,0711,10138,4001,101
2016-12-211,0901,0951,0551,07016,6001,070
2016-12-201,0951,1411,0711,09753,2001,097
2016-12-191,0001,1221,0001,09873,3001,098
2016-12-1696099996098619,900986
2016-12-159419619419599,700959
2016-12-1496296293294112,100941
2016-12-139709709509627,400962
2016-12-129679729659727,600972
2016-12-099619709599657,700965
2016-12-089459579459555,700955
2016-12-079379419379414,100941
2016-12-069419419329376,500937
2016-12-0595895893294110,200941
2016-12-029569629429435,700943
2016-12-0196996994694610,000946
2016-11-309599699589698,500969
2016-11-299689689509584,500958
2016-11-289739769689697,800969
2016-11-2598599097298415,700984
2016-11-241,0001,01097298013,800980
2016-11-229829999799999,500999
2016-11-211,0011,00197999527,100995
2016-11-189871,01097998124,200981
2016-11-1791098891097230,800972
2016-11-1689091089090214,600902
2016-11-1589190187088926,900889
2016-11-1491292190190116,800901
2016-11-1195097892192134,100921
2016-11-1093593590992515,800925
2016-11-0991593487690235,600902
2016-11-0894094890291923,400919
2016-11-0795598892293045,900930
2016-11-0489895088795099,800950
2016-11-02899924880898138,600898
2016-11-01794795794794500794
2016-10-317987987907943,600794
2016-10-28790790790790400790
2016-10-277977977857852,400785
2016-10-26793793789789700789
2016-10-257907947907932,600793
2016-10-24787788783788800788
2016-10-21787790784784500784
2016-10-207837837837831,200783
2016-10-19783786783786400786
2016-10-17783787783787600787
2016-10-137817857817842,600784
2016-10-127957957837942,500794
2016-10-11790795785795900795
2016-10-077897907897903,200790
2016-10-067837887837881,600788
2016-10-057847857807813,500781
2016-10-047827847817841,900784
2016-10-03777782777782500782
2016-09-30778778777777300777
2016-09-29782782777780600780
2016-09-287747747747742,200774
2016-09-27781783781783200783
2016-09-267847887847851,000785
2016-09-237787857787841,800784
2016-09-217747757747741,100774
2016-09-20774776774774900774
2016-09-16775775775775900775
2016-09-15775775775775100775
2016-09-147807827807821,700782
2016-09-137737807737801,400780
2016-09-127777797777791,200779
2016-09-097777777777773,300777
2016-09-087747757747751,100775
2016-09-07768773768773200773
2016-09-06770772770771600771
2016-09-05769771769771400771
2016-09-02768768763763400763
2016-09-01768768768768100768
2016-08-31760760760760200760
2016-08-30760760760760100760
2016-08-29761761760760300760
2016-08-26766768766768300768
2016-08-257607677607661,800766
2016-08-24760760760760500760
2016-08-237487487427431,400743
2016-08-227557557507502,800750
2016-08-19759759754755800755
2016-08-187647647607601,000760
2016-08-177627727627701,200770
2016-08-16774774771771200771
2016-08-157657667647651,400765
2016-08-127757757607653,900765
2016-08-107837847837844,000784
2016-08-09781781779780600780
2016-08-08783784783783900783
2016-08-057827827757811,000781
2016-08-04780782780782900782
2016-08-03776779776779200779
2016-08-027787787757781,000778
2016-07-297737787707781,000778
2016-07-28776777774777500777
2016-07-27770778770778400778
2016-07-26776776775776400776
2016-07-257737737737731,900773
2016-07-22774776772773500773
2016-07-21775776770770400770
2016-07-207807807607743,900774
2016-07-197777777757751,500775
2016-07-157797887797879,800787
2016-07-147847847787781,500778
2016-07-137877887857851,200785
2016-07-12785785781781900781
2016-07-117958007857852,000785
2016-07-0879980578678619,600786
2016-07-077777967777918,200791
2016-07-067737767697761,600776
2016-07-057627727627714,100771
2016-07-04760760760760800760
2016-07-017537607537573,200757
2016-06-307517517497511,700751
2016-06-29756759756757500757
2016-06-287587607517601,000760
2016-06-277497507437502,000750
2016-06-2476777074974911,400749
2016-06-237577677577642,000764
2016-06-22758758757757600757
2016-06-217637637607611,100761
2016-06-20762763762762500762
2016-06-17756763756763600763
2016-06-167627627567573,900757
2016-06-15762766762766800766
2016-06-147707707627672,500767
2016-06-13770771768769900769
2016-06-107707717707703,500770
2016-06-097637707637702,000770
2016-06-087657677627651,100765
2016-06-07766766764765700765
2016-06-06763763762762500762
2016-06-03763763763763100763
2016-06-02763763763763600763
2016-06-017617637607631,300763
2016-05-31762766761763500763
2016-05-30763767760767700767
2016-05-277617707617642,000764
2016-05-26765765764764500764
2016-05-257617657617653,500765
2016-05-24761763761761900761
2016-05-237557637557611,600761
2016-05-20759759759759800759
2016-05-19759759759759100759
2016-05-18758758755758400758
2016-05-17759759758758800758
2016-05-1675976975876518,900765
2016-05-13758759757759800759
2016-05-12759759758758800758
2016-05-11759759759759600759
2016-05-107597597517554,600755
2016-05-097587597567591,200759
2016-05-067587597587591,000759
2016-05-02759762758759900759
2016-04-28759759755759800759
2016-04-27758758758758100758
2016-04-267557587517581,900758
2016-04-257587597587593,300759
2016-04-227507587507581,600758
2016-04-21758758753753300753
2016-04-207567587517582,300758
2016-04-19750756750756400756
2016-04-18752754749749800749
2016-04-15751751751751300751
2016-04-14747747747747200747
2016-04-13749749744744500744
2016-04-127467467437441,600744
2016-04-117567587567582,500758
2016-04-087567567437433,500743
2016-04-077557567557561,100756
2016-04-06747753747753500753
2016-04-057447557417552,800755
2016-04-04741745741743500743
2016-04-017457477417411,300741
2016-03-31747750746746800746
2016-03-307467507467461,600746
2016-03-2975075573874814,100748
2016-03-2877077977077223,700772
2016-03-257797807797798,800779
2016-03-247787797777793,500779
2016-03-237787797777781,000778
2016-03-227807807727793,900779
2016-03-187807807777802,800780
2016-03-177807807787783,800778
2016-03-167807807797792,900779
2016-03-157807807777803,500780
2016-03-147867877797793,600779
2016-03-117847867847851,700785
2016-03-107837847837844,200784
2016-03-097767847717802,700780
2016-03-087757847757781,200778
2016-03-077757757747754,000775
2016-03-047797807747752,200775
2016-03-037757787737781,200778
2016-03-02771775771775800775
2016-03-017677687607601,200760
2016-02-297667747667741,200774
2016-02-267737807657663,000766
2016-02-257697707667702,200770
2016-02-24765767765767300767
2016-02-23765765765765300765
2016-02-22765765765765200765
2016-02-19763765763765500765
2016-02-18764764763763400763
2016-02-17762765750765800765
2016-02-167507597457593,100759
2016-02-157607607477502,400750
2016-02-127707707517582,000758
2016-02-107837837767764,000776
2016-02-097827827737802,500780
2016-02-087807847797791,200779
2016-02-05780780780780800780
2016-02-047827837807801,600780
2016-02-03779780776780900780
2016-02-02787787780780700780
2016-02-01784787784787800787
2016-01-297867877787801,700780
2016-01-287707887707881,700788
2016-01-27777781777781700781
2016-01-26783785778778600778
2016-01-257737837737832,200783
2016-01-22771772770772700772
2016-01-21773773772772700772
2016-01-207757757737741,800774
2016-01-197767767707701,400770
2016-01-187767807757801,600780
2016-01-157827827777771,100777
2016-01-147807807797791,100779
2016-01-13782783778780800780
2016-01-127877877737754,800775
2016-01-087887927817827,300782
2016-01-077867877807832,300783
2016-01-067867877827861,900786
2016-01-057877877807843,800784
2016-01-047847867837861,900786

分割・併合履歴 : なし