あかつき本社(8737)の株価時系列情報
あかつき本社(8737)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 440 | 434 | 435 | 7,000 |
| 2003/12/29 | 430 | 435 | 428 | 433 | 9,000 |
| 2003/12/26 | 428 | 430 | 428 | 428 | 5,000 |
| 2003/12/25 | 422 | 430 | 422 | 430 | 14,000 |
| 2003/12/24 | 426 | 427 | 423 | 423 | 11,000 |
| 2003/12/22 | 422 | 422 | 419 | 419 | 7,000 |
| 2003/12/19 | 429 | 429 | 420 | 422 | 6,000 |
| 2003/12/18 | 428 | 430 | 420 | 430 | 17,000 |
| 2003/12/17 | 420 | 428 | 418 | 423 | 17,000 |
| 2003/12/16 | 424 | 424 | 412 | 412 | 6,000 |
| 2003/12/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/12/12 | 416 | 427 | 411 | 420 | 14,000 |
| 2003/12/11 | 415 | 416 | 415 | 416 | 2,000 |
| 2003/12/10 | 425 | 425 | 416 | 423 | 15,000 |
| 2003/12/09 | 427 | 427 | 421 | 421 | 3,000 |
| 2003/12/08 | 426 | 427 | 415 | 427 | 52,000 |
| 2003/12/05 | 418 | 420 | 415 | 420 | 21,000 |
| 2003/12/04 | 418 | 418 | 416 | 417 | 14,000 |
| 2003/12/03 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/12/02 | 412 | 418 | 410 | 412 | 9,000 |
| 2003/12/01 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/11/28 | 407 | 409 | 407 | 409 | 5,000 |
| 2003/11/27 | 396 | 405 | 396 | 405 | 7,000 |
| 2003/11/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/11/25 | 400 | 400 | 390 | 400 | 23,000 |
| 2003/11/21 | 390 | 400 | 390 | 400 | 4,000 |
| 2003/11/20 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/11/19 | 394 | 400 | 394 | 400 | 4,000 |
| 2003/11/18 | 390 | 402 | 381 | 402 | 19,000 |
| 2003/11/17 | 401 | 405 | 390 | 405 | 15,000 |
| 2003/11/14 | 403 | 410 | 402 | 410 | 17,000 |
| 2003/11/13 | 419 | 420 | 410 | 410 | 7,000 |
| 2003/11/12 | 419 | 419 | 410 | 419 | 9,000 |
| 2003/11/11 | 423 | 423 | 407 | 420 | 7,000 |
| 2003/11/10 | 420 | 425 | 410 | 425 | 12,000 |
| 2003/11/07 | 430 | 430 | 412 | 421 | 8,000 |
| 2003/11/06 | 434 | 434 | 423 | 424 | 15,000 |
| 2003/11/05 | 420 | 439 | 419 | 425 | 21,000 |
| 2003/11/04 | 425 | 425 | 421 | 421 | 12,000 |
| 2003/10/31 | 420 | 425 | 420 | 423 | 8,000 |
| 2003/10/30 | 421 | 421 | 417 | 417 | 7,000 |
| 2003/10/29 | 414 | 425 | 411 | 420 | 26,000 |
| 2003/10/28 | 420 | 420 | 405 | 410 | 43,000 |
| 2003/10/27 | 461 | 461 | 440 | 440 | 13,000 |
| 2003/10/24 | 425 | 440 | 425 | 440 | 19,000 |
| 2003/10/23 | 469 | 470 | 425 | 430 | 36,000 |
| 2003/10/22 | 450 | 477 | 443 | 474 | 60,000 |
| 2003/10/21 | 441 | 451 | 438 | 442 | 41,000 |
| 2003/10/20 | 435 | 448 | 435 | 435 | 33,000 |
| 2003/10/17 | 410 | 438 | 410 | 420 | 48,000 |
| 2003/10/16 | 401 | 410 | 401 | 407 | 9,000 |
| 2003/10/15 | 400 | 410 | 398 | 400 | 29,000 |
| 2003/10/14 | 394 | 400 | 394 | 400 | 79,000 |
| 2003/10/10 | 393 | 393 | 390 | 391 | 7,000 |
| 2003/10/09 | 392 | 393 | 392 | 393 | 9,000 |
| 2003/10/08 | 392 | 392 | 390 | 392 | 10,000 |
| 2003/10/07 | 394 | 396 | 390 | 390 | 34,000 |
| 2003/10/06 | 395 | 395 | 387 | 394 | 39,000 |
| 2003/10/03 | 394 | 395 | 386 | 386 | 20,000 |
| 2003/10/02 | 394 | 394 | 384 | 390 | 15,000 |
| 2003/10/01 | 376 | 394 | 376 | 394 | 21,000 |
| 2003/09/30 | 401 | 401 | 396 | 396 | 10,000 |
| 2003/09/29 | 387 | 395 | 386 | 395 | 17,000 |
| 2003/09/26 | 390 | 390 | 384 | 385 | 11,000 |
| 2003/09/25 | 391 | 391 | 382 | 382 | 17,000 |
| 2003/09/24 | 400 | 400 | 390 | 395 | 55,000 |
| 2003/09/22 | 395 | 404 | 395 | 399 | 54,000 |
| 2003/09/19 | 387 | 396 | 387 | 396 | 24,000 |
| 2003/09/18 | 385 | 393 | 385 | 386 | 27,000 |
| 2003/09/17 | 390 | 390 | 381 | 390 | 33,000 |
| 2003/09/16 | 380 | 395 | 380 | 395 | 32,000 |
| 2003/09/12 | 380 | 380 | 376 | 380 | 31,000 |
| 2003/09/11 | 373 | 380 | 373 | 379 | 48,000 |
| 2003/09/10 | 374 | 375 | 373 | 374 | 19,000 |
| 2003/09/09 | 373 | 379 | 373 | 375 | 37,000 |
| 2003/09/08 | 373 | 375 | 373 | 373 | 23,000 |
| 2003/09/05 | 374 | 375 | 372 | 373 | 11,000 |
| 2003/09/04 | 376 | 376 | 375 | 375 | 42,000 |
| 2003/09/03 | 376 | 378 | 375 | 375 | 16,000 |
| 2003/09/02 | 379 | 379 | 375 | 376 | 35,000 |
| 2003/09/01 | 375 | 379 | 374 | 379 | 35,000 |
| 2003/08/29 | 375 | 379 | 375 | 375 | 22,000 |
| 2003/08/28 | 375 | 380 | 375 | 380 | 13,000 |
| 2003/08/27 | 373 | 375 | 373 | 375 | 3,000 |
| 2003/08/26 | 375 | 377 | 375 | 377 | 2,000 |
| 2003/08/25 | 380 | 380 | 372 | 375 | 11,000 |
| 2003/08/22 | 375 | 376 | 373 | 376 | 11,000 |
| 2003/08/21 | 372 | 372 | 371 | 371 | 9,000 |
| 2003/08/20 | 375 | 377 | 371 | 371 | 13,000 |
| 2003/08/19 | 375 | 376 | 367 | 376 | 12,000 |
| 2003/08/18 | 377 | 377 | 374 | 374 | 11,000 |
| 2003/08/15 | 375 | 380 | 373 | 373 | 13,000 |
| 2003/08/14 | 375 | 381 | 375 | 375 | 4,000 |
| 2003/08/13 | 370 | 370 | 370 | 370 | 16,000 |
| 2003/08/12 | 368 | 370 | 366 | 369 | 15,000 |
| 2003/08/11 | 366 | 366 | 360 | 361 | 12,000 |
| 2003/08/08 | 370 | 370 | 369 | 370 | 12,000 |
| 2003/08/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/08/06 | 375 | 375 | 370 | 370 | 5,000 |
| 2003/08/05 | 375 | 375 | 367 | 375 | 26,000 |
| 2003/08/04 | 371 | 372 | 368 | 368 | 22,000 |
| 2003/08/01 | 375 | 378 | 370 | 377 | 34,000 |
| 2003/07/31 | 375 | 377 | 375 | 377 | 18,000 |
| 2003/07/30 | 376 | 379 | 373 | 375 | 12,000 |
| 2003/07/29 | 385 | 385 | 372 | 375 | 23,000 |
| 2003/07/28 | 385 | 391 | 383 | 391 | 35,000 |
| 2003/07/25 | 375 | 386 | 375 | 385 | 57,000 |
| 2003/07/24 | 370 | 375 | 369 | 369 | 9,000 |
| 2003/07/23 | 375 | 375 | 370 | 375 | 7,000 |
| 2003/07/22 | 376 | 376 | 374 | 375 | 64,000 |
| 2003/07/18 | 375 | 378 | 375 | 378 | 13,000 |
| 2003/07/17 | 375 | 375 | 375 | 375 | 13,000 |
| 2003/07/16 | 380 | 380 | 371 | 375 | 21,000 |
| 2003/07/15 | 371 | 380 | 371 | 380 | 22,000 |
| 2003/07/14 | 380 | 380 | 370 | 370 | 6,000 |
| 2003/07/11 | 377 | 380 | 365 | 380 | 10,000 |
| 2003/07/10 | 380 | 380 | 364 | 380 | 26,000 |
| 2003/07/09 | 364 | 364 | 364 | 364 | 7,000 |
| 2003/07/08 | 370 | 370 | 364 | 364 | 30,000 |
| 2003/07/07 | 369 | 370 | 367 | 369 | 36,000 |
| 2003/07/04 | 380 | 382 | 366 | 366 | 21,000 |
| 2003/07/03 | 388 | 389 | 380 | 380 | 17,000 |
| 2003/07/02 | 388 | 390 | 381 | 388 | 51,000 |
| 2003/07/01 | 370 | 391 | 370 | 380 | 76,000 |
| 2003/06/30 | 370 | 372 | 366 | 366 | 18,000 |
| 2003/06/27 | 364 | 380 | 364 | 370 | 68,000 |
| 2003/06/26 | 358 | 364 | 355 | 363 | 36,000 |
| 2003/06/25 | 358 | 359 | 350 | 358 | 19,000 |
| 2003/06/24 | 350 | 358 | 350 | 358 | 55,000 |
| 2003/06/23 | 347 | 349 | 346 | 346 | 8,000 |
| 2003/06/20 | 349 | 349 | 342 | 342 | 30,000 |
| 2003/06/19 | 349 | 350 | 346 | 350 | 11,000 |
| 2003/06/18 | 346 | 352 | 346 | 350 | 24,000 |
| 2003/06/17 | 351 | 351 | 340 | 341 | 8,000 |
| 2003/06/16 | 359 | 359 | 345 | 345 | 11,000 |
| 2003/06/13 | 359 | 359 | 351 | 356 | 23,000 |
| 2003/06/12 | 353 | 360 | 350 | 355 | 61,000 |
| 2003/06/11 | 349 | 350 | 342 | 349 | 36,000 |
| 2003/06/10 | 345 | 350 | 342 | 342 | 26,000 |
| 2003/06/09 | 344 | 345 | 342 | 345 | 44,000 |
| 2003/06/06 | 340 | 344 | 333 | 344 | 41,000 |
| 2003/06/05 | 330 | 339 | 330 | 339 | 24,000 |
| 2003/06/04 | 334 | 335 | 330 | 330 | 14,000 |
| 2003/06/03 | 330 | 331 | 330 | 331 | 16,000 |
| 2003/06/02 | 329 | 330 | 328 | 328 | 10,000 |
| 2003/05/30 | 323 | 330 | 323 | 330 | 19,000 |
| 2003/05/29 | 330 | 330 | 323 | 323 | 7,000 |
| 2003/05/28 | 321 | 332 | 321 | 331 | 51,000 |
| 2003/05/27 | 330 | 333 | 324 | 324 | 25,000 |
| 2003/05/26 | 333 | 333 | 328 | 332 | 16,000 |
| 2003/05/23 | 340 | 340 | 328 | 333 | 42,000 |
| 2003/05/22 | 341 | 341 | 335 | 340 | 17,000 |
| 2003/05/21 | 340 | 342 | 339 | 340 | 21,000 |
| 2003/05/20 | 340 | 343 | 339 | 339 | 39,000 |
| 2003/05/19 | 340 | 342 | 337 | 338 | 32,000 |
| 2003/05/16 | 329 | 335 | 329 | 333 | 28,000 |
| 2003/05/15 | 330 | 330 | 328 | 328 | 8,000 |
| 2003/05/14 | 327 | 329 | 326 | 328 | 10,000 |
| 2003/05/13 | 328 | 330 | 327 | 328 | 23,000 |
| 2003/05/12 | 329 | 329 | 326 | 327 | 6,000 |
| 2003/05/09 | 331 | 331 | 325 | 325 | 14,000 |
| 2003/05/08 | 325 | 330 | 323 | 326 | 41,000 |
| 2003/05/07 | 318 | 325 | 318 | 325 | 24,000 |
| 2003/05/06 | 323 | 324 | 315 | 315 | 28,000 |
| 2003/05/02 | 312 | 319 | 312 | 319 | 21,000 |
| 2003/05/01 | 310 | 315 | 305 | 307 | 16,000 |
| 2003/04/30 | 315 | 315 | 311 | 311 | 11,000 |
| 2003/04/28 | 311 | 314 | 310 | 314 | 16,000 |
| 2003/04/25 | 320 | 320 | 311 | 311 | 16,000 |
| 2003/04/24 | 310 | 313 | 308 | 313 | 6,000 |
| 2003/04/23 | 310 | 310 | 308 | 309 | 8,000 |
| 2003/04/22 | 315 | 315 | 310 | 310 | 12,000 |
| 2003/04/21 | 308 | 312 | 308 | 311 | 12,000 |
| 2003/04/18 | 309 | 309 | 306 | 306 | 8,000 |
| 2003/04/17 | 311 | 317 | 311 | 315 | 6,000 |
| 2003/04/16 | 305 | 325 | 305 | 320 | 42,000 |
| 2003/04/15 | 302 | 305 | 301 | 301 | 17,000 |
| 2003/04/14 | 304 | 304 | 303 | 303 | 7,000 |
| 2003/04/11 | 305 | 310 | 303 | 303 | 9,000 |
| 2003/04/10 | 303 | 304 | 303 | 304 | 3,000 |
| 2003/04/09 | 305 | 306 | 305 | 305 | 4,000 |
| 2003/04/08 | 310 | 320 | 305 | 306 | 22,000 |
| 2003/04/07 | 309 | 309 | 309 | 309 | 4,000 |
| 2003/04/04 | 310 | 310 | 307 | 308 | 9,000 |
| 2003/04/02 | 310 | 320 | 309 | 320 | 10,000 |
| 2003/04/01 | 315 | 317 | 307 | 307 | 19,000 |
| 2003/03/31 | 328 | 328 | 324 | 328 | 12,000 |
| 2003/03/28 | 315 | 328 | 315 | 328 | 30,000 |
| 2003/03/27 | 315 | 316 | 302 | 310 | 45,000 |
| 2003/03/26 | 320 | 320 | 314 | 315 | 20,000 |
| 2003/03/25 | 339 | 340 | 331 | 340 | 41,000 |
| 2003/03/24 | 334 | 345 | 330 | 340 | 98,000 |
| 2003/03/20 | 326 | 328 | 323 | 326 | 21,000 |
| 2003/03/19 | 324 | 327 | 320 | 326 | 25,000 |
| 2003/03/18 | 312 | 323 | 312 | 313 | 8,000 |
| 2003/03/17 | 315 | 315 | 311 | 311 | 37,000 |
| 2003/03/14 | 317 | 320 | 313 | 314 | 8,000 |
| 2003/03/13 | 318 | 319 | 313 | 315 | 30,000 |
| 2003/03/12 | 310 | 325 | 310 | 320 | 71,000 |
| 2003/03/11 | 305 | 305 | 300 | 305 | 53,000 |
| 2003/03/10 | 312 | 312 | 307 | 307 | 23,000 |
| 2003/03/07 | 317 | 318 | 312 | 312 | 28,000 |
| 2003/03/06 | 317 | 319 | 315 | 319 | 35,000 |
| 2003/03/05 | 325 | 325 | 317 | 317 | 62,000 |
| 2003/03/04 | 318 | 320 | 317 | 320 | 38,000 |
| 2003/03/03 | 329 | 330 | 318 | 325 | 73,000 |
| 2003/02/28 | 323 | 327 | 316 | 322 | 41,000 |
| 2003/02/27 | 340 | 340 | 306 | 315 | 201,000 |
| 2003/02/26 | 350 | 353 | 324 | 343 | 1,521,000 |