2907 (株)あじかんの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	828	828	822	828	400	828
2021-12-29	823	830	822	828	1,300	828
2021-12-28	832	832	825	829	3,000	829
2021-12-27	826	831	821	831	2,000	831
2021-12-24	822	827	821	822	3,100	822
2021-12-23	823	823	822	822	1,100	822
2021-12-22	827	827	823	827	1,300	827
2021-12-21	829	829	825	825	1,400	825
2021-12-20	828	828	825	827	1,200	827
2021-12-17	827	838	826	826	1,300	826
2021-12-16	828	831	827	827	1,800	827
2021-12-15	828	837	827	827	5,900	827
2021-12-14	831	834	828	828	900	828
2021-12-13	838	838	825	831	2,600	831
2021-12-10	839	840	839	840	2,400	840
2021-12-09	840	840	837	840	1,600	840
2021-12-08	843	846	837	840	1,900	840
2021-12-07	844	845	842	842	600	842
2021-12-06	836	845	836	841	1,700	841
2021-12-03	-	-	-	838	-	838
2021-12-02	845	845	837	838	700	838
2021-12-01	843	844	836	844	2,300	844
2021-11-30	842	846	838	841	1,000	841
2021-11-29	840	842	838	842	1,100	842
2021-11-26	840	840	840	840	900	840
2021-11-25	840	840	840	840	1,300	840
2021-11-24	838	840	838	840	400	840
2021-11-22	838	845	838	842	500	842
2021-11-19	840	848	838	838	5,700	838
2021-11-18	837	843	837	843	500	843
2021-11-17	840	840	837	837	4,000	837
2021-11-16	844	844	840	841	2,300	841
2021-11-15	850	850	848	848	300	848
2021-11-12	844	850	844	850	500	850
2021-11-11	847	849	843	849	1,700	849
2021-11-10	858	858	847	850	2,800	850
2021-11-09	846	850	843	850	1,400	850
2021-11-08	848	848	846	846	1,100	846
2021-11-05	848	848	845	845	500	845
2021-11-04	851	851	847	850	300	850
2021-11-02	849	852	848	848	2,800	848
2021-11-01	850	850	848	848	400	848
2021-10-29	852	852	852	852	200	852
2021-10-28	850	851	845	851	600	851
2021-10-27	849	849	849	849	100	849
2021-10-26	846	856	846	846	2,200	846
2021-10-25	855	857	844	844	3,400	844
2021-10-22	847	855	845	855	700	855
2021-10-21	854	854	845	847	3,000	847
2021-10-20	850	861	850	861	2,300	861
2021-10-19	855	856	855	855	1,000	855
2021-10-18	852	852	850	850	200	850
2021-10-15	854	854	852	852	500	852
2021-10-14	844	855	844	855	1,000	855
2021-10-13	848	848	845	845	1,300	845
2021-10-12	848	849	846	846	900	846
2021-10-11	854	854	848	848	1,700	848
2021-10-08	867	868	849	852	5,800	852
2021-10-07	849	866	848	866	1,900	866
2021-10-06	852	853	849	849	2,200	849
2021-10-05	848	850	846	850	3,000	850
2021-10-04	862	862	852	852	3,000	852
2021-10-01	863	865	852	852	2,500	852
2021-09-30	869	870	861	862	3,100	862
2021-09-29	858	869	855	869	5,000	869
2021-09-28	862	865	860	860	5,900	860
2021-09-27	862	868	861	861	3,900	861
2021-09-24	866	868	860	862	5,000	862
2021-09-22	861	865	860	861	1,000	861
2021-09-21	865	865	856	860	3,900	860
2021-09-17	865	865	865	865	1,000	865
2021-09-16	861	867	860	866	2,700	866
2021-09-15	863	863	861	861	1,200	861
2021-09-14	862	864	858	861	4,300	861
2021-09-13	865	866	862	862	2,300	862
2021-09-10	867	869	860	867	4,400	867
2021-09-09	862	869	860	869	2,200	869
2021-09-08	861	862	858	858	1,600	858
2021-09-07	856	861	855	861	1,300	861
2021-09-06	863	863	854	857	3,000	857
2021-09-03	862	868	862	863	2,000	863
2021-09-02	867	868	861	864	600	864
2021-09-01	858	867	858	865	1,400	865
2021-08-31	855	860	855	859	1,200	859
2021-08-30	865	867	861	861	500	861
2021-08-27	852	865	852	865	1,400	865
2021-08-26	857	860	857	859	1,000	859
2021-08-25	847	859	847	857	1,600	857
2021-08-24	849	856	847	847	2,200	847
2021-08-23	856	857	849	851	1,500	851
2021-08-20	852	859	850	853	1,100	853
2021-08-19	862	862	847	856	6,100	856
2021-08-18	861	862	854	862	1,000	862
2021-08-17	865	865	852	861	1,200	861
2021-08-16	863	866	855	866	1,000	866
2021-08-13	861	868	860	868	500	868
2021-08-12	864	868	863	866	2,100	866
2021-08-11	866	866	865	865	200	865
2021-08-10	870	871	866	866	3,700	866
2021-08-06	861	866	860	866	2,000	866
2021-08-05	851	859	850	855	1,800	855
2021-08-04	851	855	847	847	1,300	847
2021-08-03	848	856	848	851	2,500	851
2021-08-02	850	854	846	847	1,000	847
2021-07-30	855	860	850	850	1,100	850
2021-07-29	850	857	849	852	1,000	852
2021-07-28	861	864	853	853	1,300	853
2021-07-27	862	865	860	860	1,700	860
2021-07-26	860	870	860	862	2,800	862
2021-07-21	857	865	857	857	1,900	857
2021-07-20	845	857	845	857	500	857
2021-07-19	861	861	850	850	1,200	850
2021-07-16	850	867	850	859	4,800	859
2021-07-15	838	851	836	850	4,700	850
2021-07-14	843	843	836	836	1,900	836
2021-07-13	843	846	838	842	1,700	842
2021-07-12	844	849	836	836	2,500	836
2021-07-09	844	880	843	843	19,800	843
2021-07-08	864	868	863	866	5,900	866
2021-07-07	856	863	856	861	1,000	861
2021-07-06	857	861	854	854	3,000	854
2021-07-05	863	863	851	851	4,800	851
2021-07-02	859	862	850	862	3,100	862
2021-07-01	847	853	845	853	3,200	853
2021-06-30	850	858	850	852	3,100	852
2021-06-29	850	862	850	852	2,300	852
2021-06-28	850	863	850	853	4,400	853
2021-06-25	857	863	853	853	3,000	853
2021-06-24	851	857	846	857	3,000	857
2021-06-23	846	851	843	851	1,300	851
2021-06-22	841	847	841	847	600	847
2021-06-21	843	843	840	840	300	840
2021-06-18	837	843	837	843	700	843
2021-06-17	843	843	841	841	300	841
2021-06-16	840	847	840	847	300	847
2021-06-15	841	841	840	840	200	840
2021-06-14	848	849	843	848	2,200	848
2021-06-11	845	845	832	835	2,500	835
2021-06-10	849	849	845	845	3,100	845
2021-06-09	842	849	842	849	1,000	849
2021-06-08	839	845	839	840	900	840
2021-06-07	845	850	839	839	900	839
2021-06-04	840	844	831	844	1,300	844
2021-06-03	831	840	831	834	600	834
2021-06-02	840	840	830	831	1,100	831
2021-06-01	825	833	825	829	1,500	829
2021-05-31	825	827	821	827	1,300	827
2021-05-28	824	827	820	827	2,000	827
2021-05-27	829	831	826	826	700	826
2021-05-26	829	837	825	828	1,500	828
2021-05-25	825	833	822	823	2,100	823
2021-05-24	821	830	821	825	1,900	825
2021-05-21	832	835	820	823	3,000	823
2021-05-20	837	842	828	835	1,300	835
2021-05-19	848	848	837	837	1,800	837
2021-05-18	847	858	847	848	400	848
2021-05-17	851	866	843	853	2,800	853
2021-05-14	849	876	849	870	2,200	870
2021-05-13	837	850	837	850	1,400	850
2021-05-12	848	857	846	850	1,400	850
2021-05-11	874	874	863	863	900	863
2021-05-10	874	875	870	875	3,400	875
2021-05-07	880	883	863	876	5,000	876
2021-05-06	855	855	852	852	1,300	852
2021-04-30	837	844	837	838	1,100	838
2021-04-28	837	843	837	837	500	837
2021-04-27	842	843	837	837	1,600	837
2021-04-26	840	846	836	836	800	836
2021-04-23	836	851	835	836	3,100	836
2021-04-22	841	841	836	836	700	836
2021-04-21	832	843	832	841	1,200	841
2021-04-20	850	850	840	840	2,300	840
2021-04-19	854	857	853	853	1,100	853
2021-04-16	855	860	855	855	1,400	855
2021-04-15	864	870	856	859	2,600	859
2021-04-14	875	875	868	868	1,400	868
2021-04-13	875	876	870	870	800	870
2021-04-12	873	875	873	875	600	875
2021-04-09	879	883	872	873	4,100	873
2021-04-08	878	880	873	880	1,300	880
2021-04-07	876	879	874	877	1,100	877
2021-04-06	857	880	856	880	5,900	880
2021-04-05	856	860	851	857	2,400	857
2021-04-02	872	873	859	859	2,000	859
2021-04-01	875	875	866	873	2,500	873
2021-03-31	878	878	860	876	2,300	876
2021-03-30	893	893	828	878	11,900	878
2021-03-29	926	927	913	913	20,100	913
2021-03-26	913	924	913	924	4,700	924
2021-03-25	918	923	905	913	7,100	913
2021-03-24	916	924	913	918	7,700	918
2021-03-23	920	925	916	925	3,000	925
2021-03-22	915	922	913	920	3,000	920
2021-03-19	905	915	905	915	3,500	915
2021-03-18	905	915	905	906	5,300	906
2021-03-17	900	909	899	905	5,300	905
2021-03-16	900	900	898	899	2,400	899
2021-03-15	900	900	895	900	2,900	900
2021-03-12	894	900	893	900	3,400	900
2021-03-11	899	900	895	900	6,300	900
2021-03-10	891	899	891	899	4,900	899
2021-03-09	886	898	885	893	7,100	893
2021-03-08	874	885	872	884	5,400	884
2021-03-05	869	878	867	874	5,900	874
2021-03-04	867	868	863	868	4,100	868
2021-03-03	866	867	860	862	2,000	862
2021-03-02	864	865	859	865	1,300	865
2021-03-01	860	867	860	862	3,800	862
2021-02-26	858	867	857	867	2,200	867
2021-02-25	867	867	859	866	4,400	866
2021-02-24	856	867	856	867	2,200	867
2021-02-22	863	867	860	861	1,500	861
2021-02-19	854	864	853	863	1,300	863
2021-02-18	862	864	856	860	800	860
2021-02-17	850	859	850	855	1,800	855
2021-02-16	866	869	850	850	10,000	850
2021-02-15	864	866	861	866	3,500	866
2021-02-12	862	864	862	864	2,400	864
2021-02-10	862	862	857	862	5,100	862
2021-02-09	860	861	855	861	2,300	861
2021-02-08	860	861	852	858	3,500	858
2021-02-05	856	857	849	857	2,200	857
2021-02-04	848	857	845	850	2,700	850
2021-02-03	847	847	843	847	2,500	847
2021-02-02	841	844	841	844	2,200	844
2021-02-01	843	844	842	843	2,100	843
2021-01-29	840	843	840	843	1,400	843
2021-01-28	843	843	840	843	1,000	843
2021-01-27	840	842	840	842	500	842
2021-01-26	840	841	836	840	2,700	840
2021-01-25	840	840	834	840	2,500	840
2021-01-22	839	839	838	839	400	839
2021-01-21	828	839	828	838	2,000	838
2021-01-20	836	839	836	839	900	839
2021-01-19	834	836	832	832	500	832
2021-01-18	834	835	825	835	2,000	835
2021-01-15	824	832	824	827	2,100	827
2021-01-14	828	829	823	825	1,800	825
2021-01-13	821	828	820	828	900	828
2021-01-12	828	828	820	820	1,100	820
2021-01-08	835	835	817	817	4,800	817
2021-01-07	821	826	817	826	2,000	826
2021-01-06	818	825	818	821	900	821
2021-01-05	824	826	818	818	4,100	818
2021-01-04	805	811	805	811	1,400	811

分割・併合履歴：なし

2907 (株)あじかん の時系列データ [2021年度]

2907 (株)あじかんの時系列データ [2021年度]