[2907 東証2部] あじかん 日足 時系列データ

[2907 東証2部] あじかん (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201170.001184.001169.001180.0035004115400
2017-11-171169.001199.001169.001190.0050005886100
2017-11-161158.001187.001158.001178.0024002806300
2017-11-151202.001202.001169.001170.00860010172400
2017-11-141229.001229.001208.001208.0028003400000
2017-11-131220.001225.001212.001225.0034004148600
2017-11-101231.001233.001215.001220.0046005641300
2017-11-091238.001240.001222.001232.0035004300500
2017-11-081241.001245.001231.001238.0029003594400
2017-11-071240.001241.001232.001241.0027003345400
2017-11-061238.001240.001224.001240.0076009367800
2017-11-021227.001236.001200.001228.001940023670300
2017-11-011252.001258.001220.001257.001180014671400
2017-10-311245.001264.001245.001246.001020012778400
2017-10-301206.001239.001193.001239.001400017009400
2017-10-271184.001184.001177.001184.0024002835000
2017-10-261169.001183.001146.001183.00960011127000
2017-10-251187.001188.001169.001169.0071008347200
2017-10-241178.001187.001178.001187.0010001184900
2017-10-231179.001192.001178.001184.0024002836300
2017-10-201185.001185.001176.001178.0052006136800
2017-10-191193.001194.001180.001184.0014001661500
2017-10-181184.001188.001172.001180.0082009671400
2017-10-171200.001209.001186.001192.0060007183700
2017-10-161202.001216.001202.001209.0052006290300
2017-10-131160.001221.001160.001193.001420016918100
2017-10-121130.001159.001129.001159.001050011992400
2017-10-111118.001127.001118.001127.0039004373900
2017-10-101120.001128.001118.001119.001090012221000
2017-10-061123.001123.001120.001120.0015001683000
2017-10-051118.001120.001117.001120.0022002459600
2017-10-041114.001129.001106.001118.001210013507100
2017-10-031119.001123.001118.001119.0060006719300
2017-10-021119.001121.001111.001120.0038004250100
2017-09-291115.001122.001114.001119.0025002797600
2017-09-281119.001120.001111.001115.00970010784000
2017-09-271109.001117.001097.001117.0052005755500
2017-09-261112.001112.001110.001110.0038004219800
2017-09-251102.001121.001102.001111.0065007244400
2017-09-221104.001105.001100.001101.0022002424400
2017-09-211109.001109.001105.001105.0020002212600
2017-09-201102.001109.001100.001109.0061006724900
2017-09-191101.001110.001098.001109.0043004743600
2017-09-151107.001111.001104.001109.0023002548900
2017-09-141105.001108.001099.001100.0015001655700
2017-09-131117.001117.001097.001115.0027002996800
2017-09-121115.001117.001100.001109.0012001334100
2017-09-111100.001106.001085.001086.0016001752400
2017-09-081107.001111.001100.001103.0033003652300
2017-09-071094.001106.001094.001105.0031003408700
2017-09-061085.001092.001077.001087.0051005532700
2017-09-051111.001111.001086.001086.00980010726700
2017-09-041099.001110.001099.001101.0089009790900
2017-09-011120.001120.001093.001099.001250013879100
2017-08-311140.001141.001125.001125.001210013715100
2017-08-301150.001150.001144.001144.0046005279600
2017-08-291163.001163.001151.001152.0046005321000
2017-08-281164.001166.001162.001165.0021002443900
2017-08-251165.001170.001165.001167.0030003503300
2017-08-241173.001179.001164.001165.0026003037700
2017-08-231190.001192.001171.001173.0046005408100
2017-08-221180.001186.001180.001186.0024002836800
2017-08-211195.001195.001183.001183.0024002854000
2017-08-181195.001200.001190.001200.0037004417700
2017-08-171207.001207.001201.001201.00600722000
2017-08-161200.001208.001197.001198.0021002519300
2017-08-151209.001209.001196.001200.0059007086700
2017-08-141200.001211.001200.001211.0010001202100
2017-08-101250.001250.001198.001200.001960023834300
2017-08-091260.001275.001255.001275.0055006951400
2017-08-081233.001250.001230.001250.0053006577000
2017-08-071232.001235.001223.001228.0024002948100
2017-08-041225.001228.001221.001222.0027003302800
2017-08-031223.001229.001221.001223.0021002574500
2017-08-021224.001230.001222.001222.00700856800
2017-08-011227.001227.001223.001223.00700857700
2017-07-311228.001228.001227.001227.00300368200
2017-07-281225.001226.001225.001225.009001102800
2017-07-271222.001230.001220.001230.00500611600
2017-07-261240.001240.001222.001222.0014001717200
2017-07-251225.001226.001221.001222.0027003303400
2017-07-241231.001237.001220.001222.0055006752200
2017-07-211231.001231.001220.001231.0052006368400
2017-07-201247.001247.001236.001236.0032003971100
2017-07-191247.001247.001241.001247.0042005234300
2017-07-181248.001258.001241.001247.0036004492100
2017-07-141244.001254.001244.001247.0042005244700
2017-07-131240.001243.001238.001243.0018002230700
2017-07-121257.001257.001241.001249.0045005613800
2017-07-111255.001267.001254.001258.0023002894000
2017-07-101254.001264.001252.001256.001400017562300
2017-07-071275.001279.001260.001279.0076009653800
2017-07-061270.001284.001269.001275.0022002808600
2017-07-051283.001284.001260.001274.001190015135600
2017-07-041284.001290.001275.001276.00780010003500
2017-07-031235.001270.001235.001268.001110013945400
2017-06-301230.001240.001229.001239.0080009867400
2017-06-291228.001230.001222.001230.0049006013500
2017-06-281223.001229.001222.001223.0023002814400
2017-06-271219.001230.001218.001230.0026003184700
2017-06-261217.001230.001215.001220.0026003173300
2017-06-231230.001235.001222.001222.0051006260000
2017-06-221230.001230.001219.001225.0027003303400
2017-06-211213.001231.001213.001226.0048005858500
2017-06-201220.001221.001202.001209.0081009816800
2017-06-191220.001229.001220.001220.0039004771000
2017-06-161224.001237.001219.001222.0056006866300
2017-06-151225.001241.001213.001223.0056006880700
2017-06-141229.001230.001225.001225.0018002211900
2017-06-131233.001241.001223.001230.001190014647400
2017-06-121244.001248.001236.001238.0017002107500
2017-06-091246.001262.001238.001238.0051006363700
2017-06-081244.001258.001240.001247.0049006113900
2017-06-071253.001257.001231.001239.001080013471100
2017-06-061256.001269.001251.001253.0048006029500
2017-06-051263.001275.001259.001264.0044005569800
2017-06-021255.001262.001253.001262.0061007659700
2017-06-011257.001265.001254.001260.0076009563700
2017-05-311275.001275.001262.001268.0073009241500
2017-05-301279.001282.001267.001274.0055007010500
2017-05-291265.001290.001260.001279.0076009719600
2017-05-261295.001299.001271.001280.00780010040600
2017-05-251300.001307.001286.001295.0064008294400
2017-05-241260.001286.001260.001286.0060007646600
2017-05-231252.001263.001241.001260.001460018255700
2017-05-221271.001275.001254.001260.0073009215300
2017-05-191270.001286.001270.001271.0055007021700
2017-05-181255.001289.001251.001286.001160014702400
2017-05-171274.001279.001256.001256.001470018604800
2017-05-161290.001291.001259.001273.002180027759400
2017-05-151225.001299.001225.001293.007260091169900
2017-05-121462.001464.001187.001199.0096900125222100
2017-05-111500.001500.001460.001462.001770026117500
2017-05-101518.001521.001498.001508.001300019642200
2017-05-091537.001537.001509.001513.00790011977000
2017-05-081550.001560.001528.001537.001910029411800
2017-05-021547.001549.001507.001514.001480022650200
2017-05-011500.001509.001487.001494.0051007651700
2017-04-281494.001520.001484.001484.001780026684500
2017-04-271541.001560.001519.001534.00710010895600
2017-04-261586.001596.001530.001560.001300020262200
2017-04-251600.001640.001585.001585.00700011270000
2017-04-241599.001609.001581.001609.00750011971900
2017-04-211553.001588.001547.001575.0041006395700
2017-04-201559.001572.001548.001558.0057008877600
2017-04-191579.001597.001510.001559.001140017844700
2017-04-181538.001580.001523.001576.00930014520900
2017-04-171491.001523.001481.001523.0018002698000
2017-04-141485.001527.001481.001491.0034005112100
2017-04-131410.001492.001410.001485.001590022849100
2017-04-121520.001520.001464.001468.0061009043400
2017-04-111549.001560.001525.001535.0050007698300
2017-04-101506.001560.001506.001552.00760011675200
2017-04-071498.001574.001467.001507.003090046856800
2017-04-061561.001561.001410.001465.004280062727400
2017-04-051589.001589.001558.001568.001220019169500
2017-04-041618.001618.001564.001590.001110017656900
2017-04-031583.001635.001583.001609.001350021730100
2017-03-311600.001600.001570.001583.001280020191600
2017-03-301583.001600.001564.001596.001350021328400
2017-03-291600.001600.001545.001594.002650041591700
2017-03-281637.001678.001610.001619.002390039137400
2017-03-271641.001680.001601.001627.002340038115700
2017-03-241612.001675.001603.001668.002840046507100
2017-03-231716.001742.001600.001633.003780063791800
2017-03-221750.001761.001715.001716.001740030333800
2017-03-211780.001800.001753.001786.003100055130000
2017-03-171870.001880.001783.001824.002950053843800
2017-03-161748.001875.001736.001870.003040055122100
2017-03-151749.001760.001730.001730.00740012907900
2017-03-141776.001786.001748.001761.002090036979300
2017-03-131760.001788.001754.001769.001390024535000
2017-03-101762.001762.001734.001749.001710029868800
2017-03-091763.001803.001752.001752.002380042156400
2017-03-081756.001797.001741.001794.001580028027200
2017-03-071740.001819.001740.001752.002110037271100
2017-03-061773.001779.001740.001762.001310023094000
2017-03-031800.001829.001766.001784.002190039272600
2017-03-021800.001920.001800.001820.0071100131643700
2017-03-011794.001799.001764.001799.002550045507800
2017-02-281700.001798.001700.001794.004000070343800
2017-02-271692.001735.001690.001693.002090035537300
2017-02-241755.001755.001685.001710.003140053632000
2017-02-231753.001778.001751.001759.001580027781000
2017-02-221820.001829.001735.001775.002580045955000
2017-02-211790.001839.001790.001814.002380043207200
2017-02-201801.001835.001701.001788.0088000157183000
2017-02-171773.001934.001773.001881.00100000186619500
2017-02-161650.001774.001649.001770.005370091016300
2017-02-151550.001674.001529.001620.005700091357600
2017-02-141515.001589.001515.001551.005650087070100
2017-02-131540.001579.001456.001548.00188100287333900
2017-02-101350.001350.001330.001350.002020027161900
2017-02-091348.001348.001329.001335.00990013250700
2017-02-081340.001349.001340.001343.0067009009700
2017-02-071327.001345.001325.001340.0052006944100
2017-02-061350.001350.001323.001325.0041005483300
2017-02-031330.001341.001320.001329.00830011027600
2017-02-021369.001376.001326.001348.00810010908400
2017-02-011336.001360.001320.001360.00990013242300
2017-01-311337.001358.001318.001358.001000013383300
2017-01-301361.001366.001320.001342.0063008490000
2017-01-271372.001372.001340.001351.0048006538000
2017-01-261371.001393.001368.001372.00760010507200
2017-01-251313.001391.001308.001374.002110028736800
2017-01-241351.001352.001305.001312.002620034873700
2017-01-231382.001396.001353.001364.002530034725700
2017-01-201380.001405.001373.001389.001510020901500
2017-01-191399.001426.001380.001380.006450090455800
2017-01-181279.001370.001278.001369.006580088071200
2017-01-171245.001276.001221.001255.002770034641300
2017-01-161213.001239.001200.001239.001060012930600
2017-01-131192.001220.001192.001208.0063007606400
2017-01-121195.001225.001188.001199.001990023872400
2017-01-111205.001229.001205.001221.001420017300900
2017-01-101180.001247.001180.001220.001140013736000
2017-01-061219.001237.001180.001187.003440041982400
2017-01-051135.001239.001135.001219.003970047225200
2017-01-041080.001169.001079.001111.002000022402400
2016-12-301027.001062.001027.001060.0095009950700
2016-12-291037.001040.001025.001034.0051005270200
2016-12-281020.001063.001017.001058.001240012945200
2016-12-271052.001066.001025.001031.002180022667000
2016-12-261091.001124.001080.001080.001590017439600
2016-12-221071.001128.001071.001101.003840042374700
2016-12-211090.001095.001055.001070.001660017848300
2016-12-201095.001141.001071.001097.005320058816200
2016-12-191000.001122.001000.001098.007330078274700
2016-12-16960.00999.00960.00986.001990019420400
2016-12-15941.00961.00941.00959.0097009216100
2016-12-14962.00962.00932.00941.001210011403400
2016-12-13970.00970.00950.00962.0074007114300
2016-12-12967.00972.00965.00972.0076007373500
2016-12-09961.00970.00959.00965.0077007418400
2016-12-08945.00957.00945.00955.0057005418600
2016-12-07937.00941.00937.00941.0041003856100
2016-12-06941.00941.00932.00937.0065006077100
2016-12-05958.00958.00932.00941.00102009612200
2016-12-02956.00962.00942.00943.0057005399100
2016-12-01969.00969.00946.00946.00100009547900
2016-11-30959.00969.00958.00969.0085008164400
2016-11-29968.00968.00950.00958.0045004308000
2016-11-28973.00976.00968.00969.0078007592300
2016-11-25985.00990.00972.00984.001570015430300
2016-11-241000.001010.00972.00980.001380013758400
2016-11-22982.00999.00979.00999.0095009402500
2016-11-211001.001001.00979.00995.002710026878500
2016-11-18987.001010.00979.00981.002420023952200
2016-11-17910.00988.00910.00972.003080029575100
2016-11-16890.00910.00890.00902.001460013163000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter