2907 (株)あじかんの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,002	1,010	992	1,010	4,900	1,010
2023-12-28	1,002	1,002	996	1,002	2,300	1,002
2023-12-27	997	1,006	995	995	3,500	995
2023-12-26	1,003	1,009	1,003	1,004	4,300	1,004
2023-12-25	986	1,003	986	1,003	3,600	1,003
2023-12-22	978	986	969	983	7,600	983
2023-12-21	996	1,002	988	992	4,300	992
2023-12-20	986	993	983	990	4,500	990
2023-12-19	1,003	1,003	981	983	7,500	983
2023-12-18	1,014	1,028	1,005	1,005	4,500	1,005
2023-12-15	1,024	1,024	1,006	1,010	6,300	1,010
2023-12-14	1,028	1,028	1,015	1,015	1,700	1,015
2023-12-13	1,028	1,035	1,018	1,023	3,200	1,023
2023-12-12	1,035	1,035	1,010	1,028	2,300	1,028
2023-12-11	1,023	1,040	1,023	1,034	4,300	1,034
2023-12-08	1,000	1,032	1,000	1,025	7,100	1,025
2023-12-07	1,023	1,023	1,001	1,012	7,200	1,012
2023-12-06	1,057	1,057	1,031	1,031	7,400	1,031
2023-12-05	1,016	1,066	1,015	1,057	18,200	1,057
2023-12-04	1,009	1,020	1,006	1,012	12,600	1,012
2023-12-01	999	1,009	990	1,008	4,000	1,008
2023-11-30	991	1,005	985	995	4,300	995
2023-11-29	1,002	1,002	996	996	4,400	996
2023-11-28	1,006	1,008	993	1,002	7,100	1,002
2023-11-27	1,020	1,020	972	1,012	12,700	1,012
2023-11-24	979	995	977	993	9,700	993
2023-11-22	957	976	957	970	3,500	970
2023-11-21	963	968	958	959	4,700	959
2023-11-20	969	969	955	957	3,800	957
2023-11-17	977	977	967	969	2,000	969
2023-11-16	962	978	962	977	1,900	977
2023-11-15	980	980	959	970	6,500	970
2023-11-14	955	971	925	968	9,100	968
2023-11-13	975	996	930	956	26,900	956
2023-11-10	986	1,051	966	980	56,000	980
2023-11-09	969	1,000	967	981	20,300	981
2023-11-08	961	990	961	967	24,000	967
2023-11-07	1,022	1,030	976	976	53,100	976
2023-11-06	1,058	1,075	986	1,029	217,200	1,029
2023-11-02	1,030	1,030	1,030	1,030	22,900	1,030
2023-11-01	878	882	876	880	1,600	880
2023-10-31	877	882	873	875	2,200	875
2023-10-30	880	883	876	883	1,100	883
2023-10-27	878	884	878	884	600	884
2023-10-26	882	883	874	877	1,400	877
2023-10-25	872	883	872	883	1,800	883
2023-10-24	877	879	872	872	700	872
2023-10-23	875	879	875	879	800	879
2023-10-20	879	879	876	876	400	876
2023-10-19	888	888	879	879	1,500	879
2023-10-18	887	887	878	886	700	886
2023-10-17	885	892	882	888	1,800	888
2023-10-16	881	887	881	884	500	884
2023-10-13	878	884	878	879	300	879
2023-10-12	873	883	873	883	800	883
2023-10-11	885	888	885	885	400	885
2023-10-10	887	887	879	885	5,200	885
2023-10-06	875	886	873	886	1,500	886
2023-10-05	866	872	865	870	1,600	870
2023-10-04	870	878	870	878	1,100	878
2023-10-03	886	886	880	880	1,700	880
2023-10-02	886	888	886	887	900	887
2023-09-29	884	886	884	886	400	886
2023-09-28	893	897	876	886	4,800	886
2023-09-27	897	898	891	895	6,600	895
2023-09-26	890	895	890	895	3,600	895
2023-09-25	888	892	888	890	2,800	890
2023-09-22	890	891	887	888	2,100	888
2023-09-21	894	894	890	892	3,900	892
2023-09-20	895	895	892	894	1,400	894
2023-09-19	891	896	891	893	5,000	893
2023-09-15	896	897	892	894	1,500	894
2023-09-14	897	897	891	891	1,200	891
2023-09-13	895	898	890	897	1,900	897
2023-09-12	890	896	886	888	3,400	888
2023-09-11	897	897	888	888	2,600	888
2023-09-08	890	899	890	897	8,600	897
2023-09-07	891	895	891	895	2,000	895
2023-09-06	892	897	892	895	4,200	895
2023-09-05	886	893	886	888	4,900	888
2023-09-04	883	887	883	883	2,800	883
2023-09-01	881	881	878	881	2,200	881
2023-08-31	876	878	875	878	1,000	878
2023-08-30	875	877	873	873	2,200	873
2023-08-29	877	880	872	875	800	875
2023-08-28	875	880	873	873	2,600	873
2023-08-25	864	868	864	868	3,100	868
2023-08-24	862	865	861	864	3,200	864
2023-08-23	873	873	861	862	3,700	862
2023-08-22	873	877	868	868	2,100	868
2023-08-21	878	878	873	873	3,200	873
2023-08-18	877	878	873	873	3,100	873
2023-08-17	879	879	875	877	2,300	877
2023-08-16	884	884	880	882	2,700	882
2023-08-15	881	884	881	883	1,700	883
2023-08-14	880	880	879	879	1,700	879
2023-08-10	877	880	876	877	6,300	877
2023-08-09	876	880	876	880	1,200	880
2023-08-08	871	875	871	875	1,700	875
2023-08-07	878	880	876	877	1,000	877
2023-08-04	877	879	875	875	900	875
2023-08-03	872	875	865	875	2,700	875
2023-08-02	879	880	873	879	7,100	879
2023-08-01	875	875	865	872	4,700	872
2023-07-31	858	860	855	860	3,400	860
2023-07-28	866	866	855	858	1,300	858
2023-07-27	868	868	853	867	3,400	867
2023-07-26	870	875	867	870	1,700	870
2023-07-25	868	875	868	870	2,400	870
2023-07-24	865	869	865	868	1,400	868
2023-07-21	865	865	860	865	500	865
2023-07-20	854	869	854	868	1,500	868
2023-07-19	878	878	866	868	1,800	868
2023-07-18	847	880	847	879	4,500	879
2023-07-14	850	856	847	847	7,600	847
2023-07-13	858	858	850	852	4,600	852
2023-07-12	870	870	853	857	5,800	857
2023-07-11	878	878	868	869	5,200	869
2023-07-10	882	884	873	878	19,600	878
2023-07-07	865	870	863	870	4,300	870
2023-07-06	860	866	859	865	3,400	865
2023-07-05	853	862	853	861	6,800	861
2023-07-04	852	853	850	853	2,200	853
2023-07-03	846	853	845	845	3,900	845
2023-06-30	848	848	845	845	2,100	845
2023-06-29	855	856	846	848	7,000	848
2023-06-28	839	843	837	841	4,200	841
2023-06-27	842	842	838	838	1,900	838
2023-06-26	843	843	837	842	2,700	842
2023-06-23	839	839	836	836	2,000	836
2023-06-22	840	840	835	839	2,700	839
2023-06-21	837	840	837	837	800	837
2023-06-20	839	839	834	837	400	837
2023-06-19	837	838	833	838	1,800	838
2023-06-16	834	837	833	837	1,900	837
2023-06-15	838	838	832	832	1,600	832
2023-06-14	841	841	831	833	4,200	833
2023-06-13	840	842	840	841	700	841
2023-06-12	839	841	837	840	1,100	840
2023-06-09	835	840	835	840	3,600	840
2023-06-08	836	840	833	840	2,100	840
2023-06-07	833	835	833	833	1,000	833
2023-06-06	832	833	831	833	1,000	833
2023-06-05	833	836	829	831	2,900	831
2023-06-02	830	832	830	832	500	832
2023-06-01	832	835	829	829	1,000	829
2023-05-31	831	835	829	829	3,400	829
2023-05-30	832	835	831	831	2,200	831
2023-05-29	834	835	833	833	1,800	833
2023-05-26	831	832	829	832	2,000	832
2023-05-25	831	832	829	829	2,100	829
2023-05-24	829	834	829	831	1,400	831
2023-05-23	832	834	828	829	8,200	829
2023-05-22	837	839	831	832	5,000	832
2023-05-19	834	836	834	834	800	834
2023-05-18	839	843	833	833	1,700	833
2023-05-17	834	839	834	839	1,200	839
2023-05-16	835	836	833	834	7,800	834
2023-05-15	847	847	835	836	2,600	836
2023-05-12	832	850	831	847	9,200	847
2023-05-11	833	833	830	832	4,700	832
2023-05-10	838	838	834	834	3,500	834
2023-05-09	840	850	832	842	9,200	842
2023-05-08	834	842	832	842	7,900	842
2023-05-02	847	847	831	834	17,400	834
2023-05-01	838	838	834	838	800	838
2023-04-28	832	839	832	833	1,500	833
2023-04-27	831	839	831	832	1,600	832
2023-04-26	838	841	836	836	3,500	836
2023-04-25	842	844	838	838	3,600	838
2023-04-24	838	842	837	841	5,600	841
2023-04-21	838	838	837	837	900	837
2023-04-20	838	838	837	837	400	837
2023-04-19	836	838	835	838	800	838
2023-04-18	838	838	835	838	1,500	838
2023-04-17	834	837	831	836	1,400	836
2023-04-14	838	838	836	837	1,800	837
2023-04-13	835	837	832	836	3,400	836
2023-04-12	835	835	834	835	700	835
2023-04-11	835	835	831	835	1,100	835
2023-04-10	835	836	833	834	3,700	834
2023-04-07	834	835	831	835	1,500	835
2023-04-06	834	834	831	831	900	831
2023-04-05	832	832	826	830	1,700	830
2023-04-04	830	832	828	832	1,000	832
2023-04-03	831	839	830	830	1,600	830
2023-03-31	825	831	820	831	4,900	831
2023-03-30	810	821	810	821	3,000	821
2023-03-29	823	831	822	828	6,500	828
2023-03-28	824	824	822	823	6,300	823
2023-03-27	825	825	820	824	8,700	824
2023-03-24	824	824	823	824	4,500	824
2023-03-23	824	824	821	824	5,800	824
2023-03-22	823	824	823	823	4,200	823
2023-03-20	821	823	821	823	2,400	823
2023-03-17	822	827	821	823	6,100	823
2023-03-16	829	829	823	825	2,100	825
2023-03-15	829	832	826	827	6,800	827
2023-03-14	829	830	814	826	16,900	826
2023-03-13	830	831	829	830	3,600	830
2023-03-10	831	834	830	833	10,800	833
2023-03-09	830	833	830	833	5,100	833
2023-03-08	829	829	826	829	10,200	829
2023-03-07	829	831	829	829	11,400	829
2023-03-06	831	834	829	830	7,900	830
2023-03-03	832	833	829	831	23,300	831
2023-03-02	832	833	830	832	1,600	832
2023-03-01	831	833	830	832	3,800	832
2023-02-28	833	833	832	832	2,600	832
2023-02-27	833	833	831	832	7,300	832
2023-02-24	834	834	830	832	7,400	832
2023-02-22	834	834	832	834	3,200	834
2023-02-21	835	835	834	834	1,700	834
2023-02-20	836	836	835	835	2,000	835
2023-02-17	832	834	832	833	2,700	833
2023-02-16	836	836	833	833	10,200	833
2023-02-15	836	837	835	835	1,700	835
2023-02-14	836	837	836	836	4,500	836
2023-02-13	839	839	838	838	2,300	838
2023-02-10	839	839	837	838	6,600	838
2023-02-09	837	838	836	837	5,000	837
2023-02-08	838	838	836	837	4,700	837
2023-02-07	839	840	833	833	8,600	833
2023-02-06	839	840	834	839	8,300	839
2023-02-03	841	841	835	838	17,500	838
2023-02-02	824	860	824	844	77,400	844
2023-02-01	900	915	892	914	44,000	914
2023-01-31	883	887	880	887	6,000	887
2023-01-30	879	888	879	883	3,900	883
2023-01-27	886	890	878	878	1,900	878
2023-01-26	885	886	885	886	1,100	886
2023-01-25	884	885	882	885	2,700	885
2023-01-24	883	883	883	883	300	883
2023-01-23	888	888	884	885	400	885
2023-01-20	892	892	888	888	300	888
2023-01-19	888	892	887	892	1,500	892
2023-01-18	880	888	880	888	1,300	888
2023-01-17	892	892	887	888	600	888
2023-01-16	886	892	886	892	500	892
2023-01-13	887	892	886	886	800	886
2023-01-12	888	891	887	888	1,300	888
2023-01-11	895	895	880	880	2,000	880
2023-01-10	894	897	892	895	2,600	895
2023-01-06	883	894	882	894	3,200	894
2023-01-05	883	891	883	888	1,200	888
2023-01-04	895	895	883	883	400	883

分割・併合履歴：なし

2907 (株)あじかん の時系列データ [2023年度]

2907 (株)あじかんの時系列データ [2023年度]