2907 (株)あじかんの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	891	895	888	894	1,500	894
2022-12-29	889	889	888	889	700	889
2022-12-28	895	895	889	889	4,000	889
2022-12-27	893	895	893	895	1,100	895
2022-12-26	886	896	886	893	1,800	893
2022-12-23	893	893	886	886	1,500	886
2022-12-22	891	891	888	888	400	888
2022-12-21	887	891	875	891	1,200	891
2022-12-20	887	887	879	880	1,300	880
2022-12-19	890	894	875	880	2,200	880
2022-12-16	891	891	891	891	100	891
2022-12-15	880	893	878	880	5,300	880
2022-12-14	882	882	876	880	800	880
2022-12-13	881	882	878	878	900	878
2022-12-12	875	881	875	880	1,300	880
2022-12-09	888	888	881	881	2,200	881
2022-12-08	886	888	886	888	700	888
2022-12-07	881	886	878	884	2,400	884
2022-12-06	882	888	882	882	1,000	882
2022-12-05	888	888	882	882	600	882
2022-12-02	887	887	879	883	900	883
2022-12-01	885	887	882	882	800	882
2022-11-30	879	889	879	885	1,800	885
2022-11-29	873	879	873	879	500	879
2022-11-28	879	889	869	880	4,000	880
2022-11-25	873	873	870	870	2,500	870
2022-11-24	870	873	867	873	2,600	873
2022-11-22	874	876	869	876	1,900	876
2022-11-21	855	883	853	874	5,500	874
2022-11-18	858	861	855	855	900	855
2022-11-17	860	860	852	858	1,000	858
2022-11-16	854	860	851	860	800	860
2022-11-15	851	855	851	851	3,300	851
2022-11-14	863	863	850	856	3,700	856
2022-11-11	876	876	860	869	2,100	869
2022-11-10	873	873	867	867	3,100	867
2022-11-09	871	886	865	873	6,200	873
2022-11-08	896	896	874	894	6,600	894
2022-11-07	912	912	881	881	4,400	881
2022-11-04	901	913	890	894	3,400	894
2022-11-02	903	930	880	910	31,100	910
2022-11-01	869	880	869	879	5,300	879
2022-10-31	867	869	861	869	1,400	869
2022-10-28	861	867	855	867	2,100	867
2022-10-27	860	860	855	855	2,400	855
2022-10-26	867	867	860	860	1,300	860
2022-10-25	857	867	857	867	1,600	867
2022-10-24	864	864	857	857	800	857
2022-10-21	861	861	861	861	500	861
2022-10-20	856	865	852	865	3,100	865
2022-10-19	855	869	855	857	2,500	857
2022-10-18	853	854	853	854	200	854
2022-10-17	856	856	851	852	700	852
2022-10-14	860	860	851	856	1,900	856
2022-10-13	865	865	863	863	1,000	863
2022-10-12	863	863	863	863	100	863
2022-10-11	865	865	860	860	400	860
2022-10-07	863	865	863	865	2,600	865
2022-10-06	859	863	857	862	1,500	862
2022-10-05	854	862	854	859	600	859
2022-10-04	857	857	854	855	500	855
2022-10-03	854	857	854	857	300	857
2022-09-30	854	854	854	854	500	854
2022-09-29	859	859	851	855	900	855
2022-09-28	857	866	857	859	3,900	859
2022-09-27	855	868	855	859	1,400	859
2022-09-26	855	867	854	860	2,800	860
2022-09-22	854	859	851	852	3,000	852
2022-09-21	853	858	850	850	3,900	850
2022-09-20	856	863	856	863	3,700	863
2022-09-16	860	870	860	870	1,400	870
2022-09-15	865	867	865	866	900	866
2022-09-14	865	871	864	866	1,300	866
2022-09-13	869	872	865	869	1,700	869
2022-09-12	873	873	870	873	1,400	873
2022-09-09	871	872	869	872	2,700	872
2022-09-08	873	873	869	871	3,500	871
2022-09-07	866	872	865	872	700	872
2022-09-06	873	875	866	866	2,100	866
2022-09-05	869	874	869	873	500	873
2022-09-02	872	872	865	869	1,100	869
2022-09-01	869	871	867	867	900	867
2022-08-31	867	872	865	866	2,100	866
2022-08-30	874	874	861	865	2,700	865
2022-08-29	873	875	871	875	700	875
2022-08-26	874	875	873	873	1,200	873
2022-08-25	866	880	866	874	2,600	874
2022-08-24	-	-	-	865	-	865
2022-08-23	866	866	861	865	1,200	865
2022-08-22	862	865	862	865	500	865
2022-08-19	862	862	862	862	300	862
2022-08-18	861	865	860	862	1,200	862
2022-08-17	859	862	858	862	900	862
2022-08-16	862	864	858	858	7,600	858
2022-08-15	875	876	872	873	1,500	873
2022-08-12	872	875	869	871	2,100	871
2022-08-10	868	875	868	872	3,400	872
2022-08-09	871	875	867	875	1,900	875
2022-08-08	867	870	867	870	700	870
2022-08-05	869	870	866	866	800	866
2022-08-04	868	874	867	874	1,500	874
2022-08-03	876	876	869	873	5,000	873
2022-08-02	870	879	866	875	9,300	875
2022-08-01	865	867	860	866	1,500	866
2022-07-29	860	863	860	863	200	863
2022-07-28	857	865	857	865	300	865
2022-07-27	860	864	857	857	1,600	857
2022-07-26	861	868	861	868	1,300	868
2022-07-25	860	862	856	856	1,700	856
2022-07-22	852	857	852	854	1,300	854
2022-07-21	853	857	853	857	2,300	857
2022-07-20	856	858	856	858	300	858
2022-07-19	861	862	854	860	700	860
2022-07-15	850	868	850	852	9,700	852
2022-07-14	-	-	-	850	-	850
2022-07-13	855	855	850	850	300	850
2022-07-12	850	854	850	854	200	854
2022-07-11	846	855	846	855	800	855
2022-07-08	849	860	845	847	18,200	847
2022-07-07	856	858	854	858	3,700	858
2022-07-06	851	855	851	853	5,700	853
2022-07-05	850	853	849	850	3,400	850
2022-07-04	850	850	849	850	700	850
2022-07-01	850	852	846	846	2,200	846
2022-06-30	843	850	843	844	1,300	844
2022-06-29	842	847	842	843	1,000	843
2022-06-28	845	847	842	842	400	842
2022-06-27	842	846	841	841	2,300	841
2022-06-24	846	850	844	848	2,100	848
2022-06-23	843	843	842	842	600	842
2022-06-22	850	853	842	842	800	842
2022-06-21	852	852	843	843	1,000	843
2022-06-20	840	852	840	852	1,500	852
2022-06-17	840	840	840	840	100	840
2022-06-16	845	845	841	845	1,300	845
2022-06-15	840	840	840	840	600	840
2022-06-14	840	852	840	852	500	852
2022-06-13	846	852	837	837	2,000	837
2022-06-10	854	854	846	846	3,500	846
2022-06-09	853	854	850	854	2,700	854
2022-06-08	849	852	845	852	1,500	852
2022-06-07	850	851	849	849	700	849
2022-06-06	845	847	845	847	900	847
2022-06-03	845	850	845	846	900	846
2022-06-02	844	851	836	840	3,100	840
2022-06-01	840	846	835	846	1,500	846
2022-05-31	839	842	837	837	1,300	837
2022-05-30	841	845	834	837	2,800	837
2022-05-27	837	842	835	842	1,000	842
2022-05-26	848	849	837	837	1,800	837
2022-05-25	-	-	-	847	-	847
2022-05-24	847	847	846	847	300	847
2022-05-23	841	848	836	848	600	848
2022-05-20	-	-	-	845	-	845
2022-05-19	837	845	835	845	1,200	845
2022-05-18	-	-	-	845	-	845
2022-05-17	846	850	845	845	600	845
2022-05-16	841	851	841	850	500	850
2022-05-13	844	851	839	841	2,500	841
2022-05-12	850	850	850	850	2,000	850
2022-05-11	849	849	843	848	500	848
2022-05-10	849	850	839	849	3,100	849
2022-05-09	845	848	835	848	2,800	848
2022-05-06	845	848	837	848	5,900	848
2022-05-02	833	835	830	835	2,200	835
2022-04-28	831	835	831	835	300	835
2022-04-27	827	828	825	825	1,900	825
2022-04-26	826	834	826	834	1,700	834
2022-04-25	826	836	826	826	1,600	826
2022-04-22	826	829	825	826	1,600	826
2022-04-21	826	830	826	826	1,100	826
2022-04-20	827	833	826	826	1,100	826
2022-04-19	826	838	826	827	900	827
2022-04-18	827	827	827	827	400	827
2022-04-15	831	831	827	827	1,400	827
2022-04-14	830	834	830	831	300	831
2022-04-13	833	833	833	833	600	833
2022-04-12	829	839	828	834	2,300	834
2022-04-11	831	835	826	829	2,400	829
2022-04-08	846	848	831	831	5,100	831
2022-04-07	839	846	838	846	1,300	846
2022-04-06	838	850	830	849	2,600	849
2022-04-05	836	839	827	839	3,000	839
2022-04-04	834	836	833	836	500	836
2022-04-01	835	838	829	836	1,600	836
2022-03-31	827	842	827	835	2,000	835
2022-03-30	825	832	825	827	2,000	827
2022-03-29	835	836	828	833	5,200	833
2022-03-28	834	839	831	834	2,100	834
2022-03-25	831	842	830	841	4,600	841
2022-03-24	831	833	828	831	2,100	831
2022-03-23	833	843	831	835	2,400	835
2022-03-22	835	835	827	832	3,100	832
2022-03-18	834	835	831	834	1,000	834
2022-03-17	838	841	833	833	2,100	833
2022-03-16	840	845	839	839	1,700	839
2022-03-15	838	839	838	839	200	839
2022-03-14	840	842	840	842	400	842
2022-03-11	840	845	840	840	500	840
2022-03-10	844	848	840	840	4,500	840
2022-03-09	838	844	837	844	1,000	844
2022-03-08	835	839	835	837	600	837
2022-03-07	839	839	833	836	1,800	836
2022-03-04	844	848	837	837	3,100	837
2022-03-03	845	846	837	837	700	837
2022-03-02	844	845	841	845	1,100	845
2022-03-01	841	844	836	844	1,000	844
2022-02-28	842	842	840	840	800	840
2022-02-25	842	849	833	833	2,900	833
2022-02-24	836	844	832	842	1,800	842
2022-02-22	833	834	833	833	1,100	833
2022-02-21	840	841	837	841	700	841
2022-02-18	841	846	839	840	2,300	840
2022-02-17	848	848	840	840	2,100	840
2022-02-16	837	846	837	845	900	845
2022-02-15	837	847	837	847	300	847
2022-02-14	842	847	835	837	2,300	837
2022-02-10	847	847	836	841	3,400	841
2022-02-09	839	842	834	842	1,400	842
2022-02-08	830	833	830	833	1,500	833
2022-02-07	832	833	828	832	900	832
2022-02-04	830	832	830	830	400	830
2022-02-03	826	830	822	830	2,100	830
2022-02-02	842	842	826	826	4,100	826
2022-02-01	826	826	826	826	100	826
2022-01-31	828	828	824	824	1,100	824
2022-01-28	823	828	823	828	300	828
2022-01-27	830	830	822	822	1,000	822
2022-01-26	838	843	832	832	2,100	832
2022-01-25	830	838	828	838	2,700	838
2022-01-24	835	835	831	831	500	831
2022-01-21	835	835	830	835	1,700	835
2022-01-20	835	835	834	834	1,600	834
2022-01-19	836	836	835	835	400	835
2022-01-18	836	843	836	836	700	836
2022-01-17	835	843	835	843	300	843
2022-01-14	835	840	835	840	200	840
2022-01-13	836	841	835	835	300	835
2022-01-12	835	839	835	839	300	839
2022-01-11	837	842	831	835	1,500	835
2022-01-07	838	843	835	837	3,700	837
2022-01-06	826	835	826	835	1,200	835
2022-01-05	832	832	821	830	1,800	830
2022-01-04	829	836	820	820	2,800	820

分割・併合履歴：なし

2907 (株)あじかん の時系列データ [2022年度]

2907 (株)あじかんの時系列データ [2022年度]