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 |
---|---|---|---|---|---|
2004/12/30 | 601 | 620 | 601 | 618 | 33,000 |
2004/12/29 | 593 | 595 | 593 | 594 | 16,000 |
2004/12/28 | 590 | 600 | 590 | 599 | 11,000 |
2004/12/27 | 596 | 596 | 592 | 595 | 8,000 |
2004/12/24 | 596 | 596 | 586 | 596 | 24,000 |
2004/12/22 | 583 | 584 | 572 | 577 | 37,000 |
2004/12/21 | 575 | 578 | 575 | 576 | 8,000 |
2004/12/20 | 579 | 585 | 573 | 573 | 13,000 |
2004/12/17 | 581 | 583 | 579 | 579 | 17,000 |
2004/12/16 | 585 | 585 | 584 | 584 | 4,000 |
2004/12/15 | 585 | 585 | 583 | 583 | 3,000 |
2004/12/14 | 588 | 588 | 581 | 581 | 3,000 |
2004/12/13 | 607 | 607 | 598 | 598 | 4,000 |
2004/12/10 | 588 | 609 | 575 | 609 | 31,000 |
2004/12/09 | 584 | 588 | 576 | 576 | 4,000 |
2004/12/08 | 575 | 579 | 570 | 575 | 12,000 |
2004/12/07 | 581 | 581 | 570 | 575 | 7,000 |
2004/12/06 | 575 | 580 | 560 | 580 | 17,000 |
2004/12/03 | 575 | 575 | 575 | 575 | 1,000 |
2004/12/02 | 582 | 582 | 576 | 576 | 7,000 |
2004/12/01 | 578 | 578 | 572 | 574 | 4,000 |
2004/11/30 | 579 | 579 | 578 | 578 | 3,000 |
2004/11/29 | 575 | 578 | 575 | 578 | 7,000 |
2004/11/26 | 565 | 595 | 565 | 585 | 8,000 |
2004/11/25 | 569 | 570 | 560 | 570 | 10,000 |
2004/11/24 | 580 | 580 | 570 | 572 | 19,000 |
2004/11/22 | 590 | 590 | 582 | 582 | 4,000 |
2004/11/19 | 593 | 604 | 593 | 604 | 4,000 |
2004/11/18 | 600 | 600 | 598 | 598 | 4,000 |
2004/11/17 | 607 | 610 | 596 | 600 | 6,000 |
2004/11/16 | 610 | 610 | 610 | 610 | 3,000 |
2004/11/15 | 610 | 610 | 600 | 600 | 7,000 |
2004/11/12 | 608 | 608 | 608 | 608 | 2,000 |
2004/11/11 | 614 | 615 | 614 | 614 | 3,000 |
2004/11/10 | 620 | 620 | 615 | 617 | 20,000 |
2004/11/09 | 580 | 620 | 580 | 620 | 26,000 |
2004/11/08 | 600 | 606 | 573 | 580 | 37,000 |
2004/11/05 | 606 | 606 | 597 | 597 | 29,000 |
2004/11/04 | 601 | 609 | 600 | 600 | 12,000 |
2004/11/02 | 599 | 604 | 599 | 599 | 15,000 |
2004/11/01 | 601 | 605 | 590 | 605 | 9,000 |
2004/10/29 | 601 | 609 | 600 | 609 | 8,000 |
2004/10/28 | 603 | 603 | 601 | 601 | 4,000 |
2004/10/27 | 613 | 613 | 600 | 600 | 15,000 |
2004/10/26 | 625 | 625 | 609 | 610 | 13,000 |
2004/10/25 | 627 | 627 | 626 | 626 | 3,000 |
2004/10/22 | 616 | 632 | 616 | 617 | 6,000 |
2004/10/21 | 631 | 637 | 617 | 617 | 4,000 |
2004/10/19 | 629 | 631 | 625 | 631 | 15,000 |
2004/10/18 | 631 | 631 | 631 | 631 | 2,000 |
2004/10/15 | 630 | 630 | 625 | 627 | 19,000 |
2004/10/14 | 640 | 640 | 632 | 632 | 11,000 |
2004/10/13 | 660 | 660 | 630 | 640 | 32,000 |
2004/10/12 | 680 | 690 | 660 | 660 | 37,000 |
2004/10/08 | 650 | 675 | 646 | 675 | 114,000 |
2004/10/07 | 620 | 635 | 620 | 635 | 58,000 |
2004/10/06 | 594 | 620 | 594 | 619 | 57,000 |
2004/10/05 | 595 | 595 | 587 | 594 | 20,000 |
2004/10/04 | 595 | 600 | 594 | 594 | 19,000 |
2004/10/01 | 588 | 590 | 581 | 590 | 25,000 |
2004/09/30 | 582 | 600 | 582 | 600 | 14,000 |
2004/09/29 | 582 | 585 | 580 | 580 | 13,000 |
2004/09/28 | 589 | 589 | 582 | 582 | 5,000 |
2004/09/27 | 585 | 586 | 585 | 586 | 2,000 |
2004/09/24 | 584 | 584 | 580 | 584 | 7,000 |
2004/09/22 | 580 | 585 | 580 | 585 | 21,000 |
2004/09/21 | 571 | 580 | 571 | 580 | 15,000 |
2004/09/17 | 576 | 577 | 570 | 570 | 6,000 |
2004/09/16 | 570 | 574 | 570 | 574 | 8,000 |
2004/09/15 | 580 | 580 | 577 | 579 | 12,000 |
2004/09/14 | 570 | 570 | 570 | 570 | 3,000 |
2004/09/13 | 561 | 561 | 561 | 561 | 4,000 |
2004/09/10 | 564 | 573 | 560 | 573 | 16,000 |
2004/09/09 | 574 | 574 | 572 | 572 | 8,000 |
2004/09/08 | 580 | 580 | 580 | 580 | 4,000 |
2004/09/07 | 578 | 578 | 575 | 578 | 8,000 |
2004/09/06 | 575 | 575 | 575 | 575 | 1,000 |
2004/09/03 | 571 | 571 | 571 | 571 | 4,000 |
2004/09/02 | 577 | 577 | 570 | 570 | 8,000 |
2004/09/01 | 578 | 580 | 578 | 580 | 8,000 |
2004/08/26 | 579 | 580 | 573 | 580 | 7,000 |
2004/08/25 | 573 | 573 | 571 | 571 | 13,000 |
2004/08/24 | 573 | 573 | 572 | 572 | 2,000 |
2004/08/23 | 572 | 580 | 571 | 571 | 4,000 |
2004/08/20 | 570 | 570 | 560 | 570 | 4,000 |
2004/08/18 | 588 | 588 | 580 | 580 | 3,000 |
2004/08/17 | 585 | 588 | 575 | 588 | 6,000 |
2004/08/16 | 584 | 585 | 570 | 570 | 9,000 |
2004/08/13 | 580 | 580 | 580 | 580 | 4,000 |
2004/08/12 | 580 | 589 | 580 | 580 | 6,000 |
2004/08/11 | 576 | 580 | 576 | 580 | 33,000 |
2004/08/10 | 560 | 580 | 560 | 580 | 14,000 |
2004/08/09 | 540 | 545 | 540 | 540 | 5,000 |
2004/08/06 | 555 | 555 | 550 | 550 | 5,000 |
2004/08/05 | 558 | 558 | 554 | 555 | 8,000 |
2004/08/04 | 565 | 565 | 560 | 560 | 8,000 |
2004/08/02 | 570 | 570 | 561 | 561 | 4,000 |
2004/07/30 | 580 | 589 | 580 | 589 | 2,000 |
2004/07/29 | 570 | 570 | 570 | 570 | 1,000 |
2004/07/28 | 559 | 575 | 559 | 575 | 4,000 |
2004/07/27 | 570 | 570 | 540 | 540 | 18,000 |
2004/07/26 | 590 | 599 | 582 | 582 | 5,000 |
2004/07/23 | 593 | 593 | 593 | 593 | 2,000 |
2004/07/22 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/21 | 581 | 590 | 581 | 590 | 4,000 |
2004/07/15 | 600 | 610 | 589 | 610 | 15,000 |
2004/07/14 | 616 | 616 | 610 | 610 | 13,000 |
2004/07/13 | 610 | 629 | 610 | 610 | 37,000 |
2004/07/12 | 590 | 600 | 590 | 600 | 9,000 |
2004/07/09 | 575 | 598 | 575 | 590 | 16,000 |
2004/07/08 | 585 | 585 | 572 | 575 | 4,000 |
2004/07/07 | 590 | 594 | 590 | 593 | 4,000 |
2004/07/06 | 601 | 605 | 591 | 600 | 10,000 |
2004/07/05 | 568 | 600 | 568 | 600 | 40,000 |
2004/07/02 | 567 | 568 | 567 | 568 | 3,000 |
2004/07/01 | 567 | 567 | 567 | 567 | 1,000 |
2004/06/30 | 560 | 560 | 560 | 560 | 5,000 |
2004/06/29 | 578 | 581 | 571 | 580 | 10,000 |
2004/06/28 | 560 | 570 | 560 | 570 | 9,000 |
2004/06/25 | 568 | 568 | 561 | 561 | 3,000 |
2004/06/24 | 570 | 570 | 560 | 560 | 6,000 |
2004/06/23 | 577 | 577 | 560 | 560 | 12,000 |
2004/06/22 | 567 | 576 | 560 | 576 | 6,000 |
2004/06/21 | 580 | 583 | 560 | 560 | 11,000 |
2004/06/18 | 584 | 584 | 560 | 560 | 5,000 |
2004/06/17 | 580 | 584 | 570 | 584 | 13,000 |
2004/06/16 | 590 | 590 | 580 | 584 | 9,000 |
2004/06/15 | 591 | 591 | 580 | 580 | 8,000 |
2004/06/14 | 589 | 590 | 585 | 585 | 3,000 |
2004/06/11 | 585 | 585 | 580 | 580 | 6,000 |
2004/06/10 | 576 | 595 | 576 | 595 | 12,000 |
2004/06/09 | 592 | 594 | 580 | 580 | 8,000 |
2004/06/08 | 569 | 598 | 569 | 595 | 16,000 |
2004/06/07 | 547 | 559 | 547 | 555 | 8,000 |
2004/06/04 | 553 | 553 | 545 | 547 | 8,000 |
2004/06/03 | 552 | 552 | 551 | 552 | 4,000 |
2004/06/02 | 550 | 550 | 549 | 549 | 7,000 |
2004/06/01 | 558 | 558 | 558 | 558 | 1,000 |
2004/05/31 | 564 | 564 | 564 | 564 | 1,000 |
2004/05/28 | 568 | 569 | 548 | 565 | 7,000 |
2004/05/27 | 569 | 569 | 569 | 569 | 1,000 |
2004/05/26 | 567 | 567 | 567 | 567 | 2,000 |
2004/05/25 | 550 | 567 | 550 | 567 | 13,000 |
2004/05/24 | 570 | 570 | 532 | 532 | 15,000 |
2004/05/20 | 562 | 562 | 560 | 560 | 3,000 |
2004/05/19 | 560 | 580 | 560 | 562 | 5,000 |
2004/05/18 | 528 | 555 | 526 | 555 | 11,000 |
2004/05/17 | 591 | 591 | 540 | 540 | 12,000 |
2004/05/14 | 595 | 595 | 595 | 595 | 1,000 |
2004/05/13 | 615 | 615 | 595 | 595 | 4,000 |
2004/05/12 | 580 | 610 | 580 | 595 | 10,000 |
2004/05/11 | 569 | 599 | 569 | 580 | 12,000 |
2004/05/10 | 623 | 623 | 580 | 589 | 11,000 |
2004/05/07 | 630 | 640 | 621 | 640 | 20,000 |
2004/05/06 | 630 | 630 | 612 | 620 | 11,000 |
2004/04/30 | 640 | 640 | 615 | 630 | 27,000 |
2004/04/28 | 630 | 650 | 630 | 640 | 33,000 |
2004/04/27 | 626 | 635 | 620 | 630 | 13,000 |
2004/04/26 | 648 | 660 | 635 | 649 | 33,000 |
2004/04/23 | 623 | 649 | 623 | 648 | 33,000 |
2004/04/22 | 620 | 630 | 610 | 630 | 42,000 |
2004/04/21 | 615 | 618 | 604 | 608 | 15,000 |
2004/04/20 | 625 | 625 | 604 | 607 | 13,000 |
2004/04/19 | 620 | 620 | 600 | 610 | 42,000 |
2004/04/16 | 585 | 630 | 585 | 610 | 65,000 |
2004/04/15 | 580 | 587 | 575 | 587 | 42,000 |
2004/04/14 | 577 | 579 | 575 | 575 | 17,000 |
2004/04/13 | 578 | 580 | 575 | 575 | 19,000 |
2004/04/12 | 582 | 582 | 566 | 580 | 16,000 |
2004/04/09 | 580 | 589 | 571 | 580 | 31,000 |
2004/04/08 | 583 | 592 | 582 | 582 | 19,000 |
2004/04/07 | 592 | 599 | 580 | 581 | 22,000 |
2004/04/06 | 590 | 590 | 586 | 590 | 11,000 |
2004/04/05 | 581 | 590 | 580 | 590 | 17,000 |
2004/04/02 | 567 | 580 | 567 | 580 | 14,000 |
2004/04/01 | 561 | 583 | 560 | 565 | 22,000 |
2004/03/31 | 566 | 584 | 560 | 584 | 20,000 |
2004/03/30 | 585 | 585 | 570 | 570 | 7,000 |
2004/03/29 | 595 | 595 | 560 | 585 | 8,000 |
2004/03/26 | 605 | 605 | 590 | 590 | 6,000 |
2004/03/25 | 600 | 605 | 600 | 603 | 36,000 |
2004/03/24 | 600 | 600 | 595 | 600 | 14,000 |
2004/03/23 | 604 | 604 | 595 | 595 | 6,000 |
2004/03/22 | 575 | 595 | 575 | 595 | 13,000 |
2004/03/19 | 580 | 605 | 580 | 590 | 26,000 |
2004/03/18 | 604 | 605 | 586 | 605 | 25,000 |
2004/03/17 | 580 | 605 | 580 | 600 | 46,000 |
2004/03/16 | 567 | 580 | 560 | 580 | 32,000 |
2004/03/15 | 552 | 575 | 551 | 575 | 22,000 |
2004/03/12 | 594 | 594 | 580 | 590 | 6,000 |
2004/03/11 | 592 | 599 | 590 | 592 | 34,000 |
2004/03/10 | 578 | 594 | 577 | 594 | 26,000 |
2004/03/09 | 559 | 580 | 559 | 565 | 35,000 |
2004/03/08 | 554 | 560 | 548 | 560 | 17,000 |
2004/03/05 | 556 | 556 | 546 | 554 | 8,000 |
2004/03/04 | 550 | 557 | 543 | 555 | 20,000 |
2004/03/03 | 542 | 555 | 542 | 555 | 14,000 |
2004/03/02 | 557 | 557 | 542 | 555 | 14,000 |
2004/03/01 | 542 | 557 | 542 | 557 | 8,000 |
2004/02/27 | 544 | 550 | 535 | 541 | 38,000 |
2004/02/26 | 545 | 549 | 545 | 545 | 15,000 |
2004/02/25 | 542 | 545 | 542 | 545 | 2,000 |
2004/02/24 | 540 | 545 | 535 | 545 | 15,000 |
2004/02/23 | 540 | 545 | 520 | 540 | 9,000 |
2004/02/20 | 530 | 543 | 530 | 543 | 6,000 |
2004/02/19 | 534 | 540 | 534 | 540 | 20,000 |
2004/02/18 | 557 | 565 | 530 | 534 | 43,000 |
2004/02/17 | 533 | 558 | 531 | 558 | 37,000 |
2004/02/16 | 549 | 549 | 527 | 534 | 29,000 |
2004/02/13 | 519 | 525 | 505 | 525 | 36,000 |
2004/02/12 | 490 | 510 | 490 | 510 | 64,000 |
2004/02/10 | 480 | 490 | 480 | 490 | 16,000 |
2004/02/09 | 480 | 488 | 480 | 480 | 19,000 |
2004/02/06 | 477 | 480 | 477 | 480 | 9,000 |
2004/02/05 | 464 | 479 | 464 | 479 | 24,000 |
2004/02/04 | 479 | 480 | 470 | 480 | 18,000 |
2004/02/03 | 478 | 480 | 463 | 480 | 15,000 |
2004/02/02 | 477 | 477 | 475 | 477 | 14,000 |
2004/01/30 | 476 | 476 | 462 | 475 | 24,000 |
2004/01/29 | 469 | 480 | 469 | 477 | 34,000 |
2004/01/28 | 468 | 468 | 468 | 468 | 2,000 |
2004/01/27 | 460 | 470 | 460 | 470 | 22,000 |
2004/01/26 | 464 | 465 | 456 | 456 | 15,000 |
2004/01/23 | 465 | 470 | 457 | 470 | 13,000 |
2004/01/22 | 470 | 470 | 465 | 470 | 5,000 |
2004/01/21 | 467 | 474 | 465 | 474 | 12,000 |
2004/01/20 | 460 | 470 | 460 | 470 | 10,000 |
2004/01/19 | 470 | 470 | 461 | 461 | 8,000 |
2004/01/16 | 475 | 475 | 470 | 470 | 3,000 |
2004/01/15 | 459 | 480 | 459 | 478 | 49,000 |
2004/01/14 | 448 | 459 | 448 | 459 | 22,000 |
2004/01/13 | 445 | 447 | 442 | 447 | 7,000 |
2004/01/09 | 440 | 450 | 440 | 450 | 12,000 |
2004/01/08 | 440 | 440 | 427 | 435 | 42,000 |
2004/01/07 | 442 | 443 | 440 | 441 | 12,000 |
2004/01/06 | 444 | 444 | 441 | 443 | 5,000 |
2004/01/05 | 439 | 450 | 439 | 450 | 10,000 |