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 |
---|---|---|---|---|---|
2005/12/30 | 520 | 520 | 490 | 490 | 42,000 |
2005/12/29 | 530 | 530 | 520 | 521 | 55,000 |
2005/12/28 | 531 | 534 | 521 | 525 | 59,000 |
2005/12/27 | 521 | 530 | 517 | 525 | 103,000 |
2005/12/26 | 485 | 525 | 485 | 519 | 236,000 |
2005/12/22 | 487 | 487 | 475 | 484 | 24,000 |
2005/12/21 | 471 | 495 | 471 | 485 | 62,000 |
2005/12/20 | 470 | 471 | 465 | 469 | 39,000 |
2005/12/19 | 470 | 470 | 460 | 465 | 93,000 |
2005/12/16 | 475 | 475 | 467 | 468 | 52,000 |
2005/12/15 | 480 | 480 | 474 | 474 | 15,000 |
2005/12/14 | 480 | 483 | 471 | 480 | 38,000 |
2005/12/13 | 485 | 485 | 479 | 480 | 36,000 |
2005/12/12 | 495 | 495 | 473 | 479 | 62,000 |
2005/12/09 | 494 | 495 | 471 | 495 | 31,000 |
2005/12/08 | 494 | 494 | 486 | 490 | 34,000 |
2005/12/07 | 498 | 503 | 492 | 494 | 45,000 |
2005/12/06 | 488 | 494 | 485 | 490 | 53,000 |
2005/12/05 | 468 | 483 | 468 | 483 | 64,000 |
2005/12/02 | 472 | 473 | 466 | 468 | 31,000 |
2005/12/01 | 465 | 472 | 458 | 472 | 50,000 |
2005/11/30 | 467 | 468 | 459 | 460 | 34,000 |
2005/11/29 | 463 | 467 | 457 | 467 | 41,000 |
2005/11/28 | 455 | 461 | 455 | 456 | 34,000 |
2005/11/25 | 456 | 456 | 450 | 454 | 46,000 |
2005/11/24 | 464 | 464 | 456 | 456 | 26,000 |
2005/11/22 | 467 | 467 | 462 | 464 | 20,000 |
2005/11/21 | 460 | 467 | 460 | 467 | 40,000 |
2005/11/18 | 467 | 467 | 459 | 459 | 16,000 |
2005/11/17 | 454 | 470 | 454 | 470 | 54,000 |
2005/11/16 | 450 | 457 | 450 | 454 | 17,000 |
2005/11/15 | 452 | 470 | 450 | 470 | 58,000 |
2005/11/14 | 460 | 475 | 452 | 458 | 79,000 |
2005/11/11 | 495 | 495 | 485 | 490 | 25,000 |
2005/11/10 | 501 | 501 | 498 | 499 | 34,000 |
2005/11/09 | 505 | 508 | 500 | 501 | 34,000 |
2005/11/08 | 510 | 520 | 500 | 505 | 69,000 |
2005/11/07 | 489 | 504 | 489 | 500 | 47,000 |
2005/11/04 | 485 | 487 | 484 | 485 | 66,000 |
2005/11/02 | 485 | 489 | 485 | 488 | 36,000 |
2005/11/01 | 481 | 490 | 480 | 483 | 81,000 |
2005/10/31 | 480 | 481 | 480 | 481 | 9,000 |
2005/10/28 | 480 | 480 | 476 | 476 | 7,000 |
2005/10/27 | 480 | 484 | 479 | 479 | 13,000 |
2005/10/26 | 475 | 479 | 475 | 478 | 16,000 |
2005/10/25 | 477 | 485 | 475 | 481 | 13,000 |
2005/10/24 | 478 | 480 | 476 | 478 | 23,000 |
2005/10/21 | 485 | 485 | 475 | 480 | 8,000 |
2005/10/20 | 481 | 486 | 481 | 486 | 9,000 |
2005/10/19 | 473 | 480 | 473 | 480 | 27,000 |
2005/10/18 | 475 | 482 | 475 | 475 | 13,000 |
2005/10/17 | 480 | 485 | 475 | 479 | 13,000 |
2005/10/14 | 490 | 490 | 485 | 485 | 10,000 |
2005/10/13 | 482 | 490 | 480 | 490 | 14,000 |
2005/10/12 | 492 | 492 | 475 | 484 | 22,000 |
2005/10/11 | 498 | 499 | 490 | 491 | 11,000 |
2005/10/07 | 500 | 501 | 491 | 491 | 42,000 |
2005/10/06 | 524 | 524 | 490 | 500 | 101,000 |
2005/10/05 | 517 | 525 | 514 | 525 | 105,000 |
2005/10/04 | 509 | 516 | 500 | 515 | 92,000 |
2005/10/03 | 485 | 500 | 480 | 495 | 148,000 |
2005/09/30 | 476 | 479 | 470 | 479 | 66,000 |
2005/09/29 | 475 | 475 | 472 | 475 | 52,000 |
2005/09/28 | 479 | 479 | 467 | 475 | 40,000 |
2005/09/27 | 478 | 484 | 466 | 470 | 65,000 |
2005/09/26 | 475 | 480 | 475 | 478 | 114,000 |
2005/09/22 | 469 | 472 | 462 | 472 | 85,000 |
2005/09/21 | 477 | 479 | 470 | 473 | 121,000 |
2005/09/20 | 447 | 474 | 446 | 474 | 150,000 |
2005/09/16 | 429 | 437 | 429 | 437 | 47,000 |
2005/09/15 | 418 | 428 | 417 | 426 | 39,000 |
2005/09/14 | 416 | 417 | 416 | 417 | 21,000 |
2005/09/13 | 410 | 415 | 410 | 414 | 41,000 |
2005/09/12 | 418 | 419 | 409 | 409 | 84,000 |
2005/09/09 | 416 | 419 | 414 | 418 | 41,000 |
2005/09/08 | 418 | 419 | 415 | 419 | 26,000 |
2005/09/07 | 424 | 424 | 419 | 419 | 32,000 |
2005/09/06 | 425 | 425 | 420 | 425 | 34,000 |
2005/09/05 | 425 | 427 | 424 | 425 | 47,000 |
2005/09/02 | 425 | 428 | 422 | 425 | 19,000 |
2005/09/01 | 423 | 428 | 423 | 425 | 19,000 |
2005/08/31 | 427 | 427 | 420 | 422 | 40,000 |
2005/08/30 | 431 | 431 | 425 | 425 | 16,000 |
2005/08/29 | 436 | 436 | 427 | 427 | 45,000 |
2005/08/26 | 436 | 438 | 435 | 437 | 12,000 |
2005/08/25 | 440 | 440 | 436 | 436 | 11,000 |
2005/08/24 | 442 | 443 | 440 | 440 | 15,000 |
2005/08/23 | 442 | 442 | 440 | 441 | 17,000 |
2005/08/22 | 431 | 437 | 431 | 437 | 46,000 |
2005/08/19 | 433 | 433 | 428 | 428 | 17,000 |
2005/08/18 | 432 | 433 | 428 | 428 | 11,000 |
2005/08/17 | 429 | 432 | 428 | 431 | 13,000 |
2005/08/16 | 423 | 432 | 420 | 432 | 75,000 |
2005/08/15 | 432 | 432 | 415 | 418 | 122,000 |
2005/08/12 | 433 | 435 | 433 | 434 | 9,000 |
2005/08/11 | 435 | 438 | 430 | 430 | 22,000 |
2005/08/10 | 439 | 441 | 434 | 434 | 31,000 |
2005/08/09 | 428 | 438 | 427 | 438 | 39,000 |
2005/08/08 | 427 | 428 | 422 | 428 | 45,000 |
2005/08/05 | 452 | 452 | 438 | 443 | 68,000 |
2005/08/04 | 463 | 463 | 458 | 460 | 24,000 |
2005/08/03 | 465 | 466 | 463 | 463 | 16,000 |
2005/08/02 | 467 | 467 | 466 | 466 | 18,000 |
2005/08/01 | 468 | 468 | 466 | 466 | 11,000 |
2005/07/29 | 463 | 467 | 462 | 467 | 33,000 |
2005/07/28 | 463 | 466 | 463 | 465 | 14,000 |
2005/07/27 | 463 | 465 | 463 | 465 | 10,000 |
2005/07/26 | 463 | 465 | 463 | 463 | 27,000 |
2005/07/25 | 465 | 466 | 461 | 461 | 39,000 |
2005/07/22 | 465 | 465 | 463 | 465 | 29,000 |
2005/07/21 | 466 | 466 | 464 | 464 | 17,000 |
2005/07/20 | 464 | 466 | 463 | 464 | 15,000 |
2005/07/19 | 466 | 466 | 464 | 464 | 11,000 |
2005/07/15 | 464 | 465 | 462 | 465 | 7,000 |
2005/07/14 | 462 | 465 | 462 | 462 | 28,000 |
2005/07/13 | 466 | 467 | 461 | 461 | 45,000 |
2005/07/12 | 472 | 473 | 466 | 466 | 43,000 |
2005/07/11 | 473 | 474 | 470 | 470 | 45,000 |
2005/07/08 | 469 | 469 | 466 | 468 | 42,000 |
2005/07/07 | 462 | 470 | 462 | 466 | 48,000 |
2005/07/06 | 464 | 466 | 459 | 462 | 74,000 |
2005/07/05 | 458 | 459 | 457 | 459 | 36,000 |
2005/07/04 | 454 | 457 | 452 | 455 | 51,000 |
2005/07/01 | 453 | 454 | 452 | 452 | 21,000 |
2005/06/30 | 454 | 455 | 451 | 452 | 46,000 |
2005/06/29 | 452 | 456 | 451 | 451 | 25,000 |
2005/06/28 | 451 | 454 | 450 | 451 | 18,000 |
2005/06/27 | 455 | 457 | 449 | 451 | 56,000 |
2005/06/24 | 449 | 450 | 447 | 448 | 33,000 |
2005/06/23 | 456 | 456 | 449 | 451 | 68,000 |
2005/06/22 | 459 | 459 | 455 | 455 | 58,000 |
2005/06/21 | 458 | 459 | 455 | 457 | 35,000 |
2005/06/20 | 465 | 468 | 456 | 459 | 114,000 |
2005/06/17 | 463 | 465 | 463 | 464 | 48,000 |
2005/06/16 | 460 | 463 | 459 | 463 | 83,000 |
2005/06/15 | 464 | 464 | 462 | 463 | 56,000 |
2005/06/14 | 466 | 466 | 462 | 463 | 180,000 |
2005/06/13 | 473 | 479 | 470 | 475 | 40,000 |
2005/06/10 | 461 | 468 | 461 | 466 | 28,000 |
2005/06/09 | 476 | 478 | 460 | 467 | 80,000 |
2005/06/08 | 496 | 496 | 480 | 480 | 59,000 |
2005/06/07 | 503 | 503 | 491 | 491 | 28,000 |
2005/06/06 | 498 | 505 | 496 | 498 | 39,000 |
2005/06/03 | 490 | 507 | 490 | 495 | 54,000 |
2005/06/02 | 500 | 500 | 480 | 490 | 68,000 |
2005/06/01 | 505 | 508 | 499 | 499 | 50,000 |
2005/05/31 | 512 | 513 | 503 | 503 | 59,000 |
2005/05/30 | 501 | 520 | 501 | 509 | 108,000 |
2005/05/27 | 592 | 595 | 591 | 591 | 8,000 |
2005/05/26 | 592 | 595 | 590 | 591 | 7,000 |
2005/05/25 | 602 | 602 | 602 | 602 | 2,000 |
2005/05/24 | 598 | 598 | 592 | 595 | 7,000 |
2005/05/23 | 598 | 600 | 592 | 600 | 18,000 |
2005/05/20 | 599 | 603 | 597 | 597 | 5,000 |
2005/05/19 | 598 | 599 | 597 | 597 | 4,000 |
2005/05/18 | 596 | 599 | 596 | 596 | 6,000 |
2005/05/17 | 611 | 611 | 596 | 596 | 20,000 |
2005/05/16 | 613 | 615 | 607 | 613 | 49,000 |
2005/05/13 | 605 | 605 | 595 | 605 | 23,000 |
2005/05/12 | 608 | 612 | 602 | 603 | 28,000 |
2005/05/11 | 614 | 614 | 610 | 611 | 25,000 |
2005/05/10 | 614 | 618 | 610 | 613 | 24,000 |
2005/05/09 | 614 | 614 | 608 | 610 | 19,000 |
2005/05/06 | 600 | 606 | 600 | 606 | 21,000 |
2005/05/02 | 599 | 606 | 599 | 600 | 11,000 |
2005/04/28 | 593 | 598 | 593 | 595 | 11,000 |
2005/04/27 | 600 | 600 | 593 | 594 | 8,000 |
2005/04/26 | 598 | 600 | 592 | 593 | 13,000 |
2005/04/25 | 601 | 605 | 600 | 600 | 24,000 |
2005/04/22 | 594 | 598 | 594 | 598 | 6,000 |
2005/04/21 | 582 | 593 | 582 | 593 | 25,000 |
2005/04/20 | 599 | 605 | 599 | 605 | 14,000 |
2005/04/19 | 590 | 600 | 590 | 592 | 15,000 |
2005/04/18 | 608 | 608 | 591 | 608 | 8,000 |
2005/04/15 | 601 | 615 | 591 | 614 | 20,000 |
2005/04/14 | 601 | 603 | 598 | 598 | 28,000 |
2005/04/13 | 609 | 609 | 598 | 598 | 18,000 |
2005/04/12 | 611 | 611 | 605 | 610 | 11,000 |
2005/04/11 | 625 | 625 | 613 | 620 | 16,000 |
2005/04/08 | 611 | 628 | 611 | 628 | 44,000 |
2005/04/07 | 602 | 619 | 602 | 619 | 48,000 |
2005/04/06 | 608 | 608 | 601 | 603 | 10,000 |
2005/04/05 | 600 | 615 | 596 | 615 | 32,000 |
2005/04/04 | 608 | 608 | 594 | 597 | 14,000 |
2005/04/01 | 609 | 617 | 609 | 610 | 9,000 |
2005/03/31 | 597 | 629 | 592 | 629 | 63,000 |
2005/03/30 | 604 | 604 | 585 | 590 | 37,000 |
2005/03/29 | 605 | 610 | 605 | 606 | 23,000 |
2005/03/28 | 620 | 620 | 602 | 602 | 40,000 |
2005/03/25 | 634 | 634 | 629 | 630 | 39,000 |
2005/03/24 | 635 | 635 | 630 | 634 | 42,000 |
2005/03/23 | 641 | 644 | 635 | 635 | 35,000 |
2005/03/22 | 639 | 643 | 637 | 640 | 44,000 |
2005/03/18 | 630 | 636 | 628 | 636 | 22,000 |
2005/03/17 | 630 | 630 | 630 | 630 | 14,000 |
2005/03/16 | 638 | 639 | 633 | 638 | 19,000 |
2005/03/15 | 648 | 648 | 638 | 638 | 8,000 |
2005/03/14 | 648 | 648 | 640 | 645 | 13,000 |
2005/03/11 | 627 | 643 | 627 | 640 | 30,000 |
2005/03/10 | 630 | 633 | 627 | 627 | 15,000 |
2005/03/09 | 626 | 636 | 626 | 632 | 18,000 |
2005/03/08 | 636 | 636 | 626 | 626 | 16,000 |
2005/03/07 | 637 | 640 | 630 | 631 | 30,000 |
2005/03/04 | 630 | 632 | 626 | 631 | 12,000 |
2005/03/03 | 629 | 638 | 625 | 630 | 26,000 |
2005/03/02 | 622 | 628 | 618 | 627 | 62,000 |
2005/03/01 | 612 | 621 | 610 | 621 | 45,000 |
2005/02/28 | 605 | 612 | 605 | 608 | 34,000 |
2005/02/25 | 610 | 610 | 604 | 604 | 6,000 |
2005/02/24 | 600 | 610 | 599 | 610 | 19,000 |
2005/02/23 | 590 | 603 | 590 | 603 | 7,000 |
2005/02/22 | 594 | 594 | 590 | 591 | 41,000 |
2005/02/21 | 599 | 599 | 595 | 595 | 25,000 |
2005/02/18 | 600 | 607 | 600 | 601 | 26,000 |
2005/02/17 | 609 | 609 | 605 | 609 | 19,000 |
2005/02/16 | 610 | 613 | 607 | 613 | 39,000 |
2005/02/15 | 613 | 615 | 611 | 611 | 10,000 |
2005/02/14 | 615 | 615 | 610 | 611 | 20,000 |
2005/02/10 | 605 | 620 | 605 | 620 | 43,000 |
2005/02/09 | 620 | 620 | 617 | 620 | 16,000 |
2005/02/08 | 620 | 620 | 620 | 620 | 2,000 |
2005/02/07 | 615 | 619 | 615 | 619 | 37,000 |
2005/02/04 | 618 | 622 | 617 | 622 | 12,000 |
2005/02/03 | 629 | 629 | 618 | 624 | 16,000 |
2005/02/02 | 634 | 634 | 620 | 629 | 16,000 |
2005/02/01 | 624 | 640 | 624 | 636 | 123,000 |
2005/01/31 | 605 | 629 | 605 | 628 | 70,000 |
2005/01/28 | 605 | 609 | 605 | 609 | 17,000 |
2005/01/27 | 607 | 609 | 606 | 606 | 29,000 |
2005/01/26 | 609 | 609 | 608 | 608 | 13,000 |
2005/01/25 | 614 | 614 | 608 | 610 | 26,000 |
2005/01/24 | 610 | 614 | 610 | 614 | 10,000 |
2005/01/21 | 610 | 610 | 605 | 605 | 3,000 |
2005/01/20 | 620 | 620 | 611 | 611 | 16,000 |
2005/01/19 | 630 | 630 | 620 | 623 | 6,000 |
2005/01/18 | 623 | 623 | 620 | 620 | 12,000 |
2005/01/17 | 620 | 620 | 620 | 620 | 2,000 |
2005/01/14 | 620 | 620 | 616 | 616 | 10,000 |
2005/01/13 | 620 | 625 | 620 | 620 | 29,000 |
2005/01/12 | 620 | 625 | 617 | 617 | 36,000 |
2005/01/11 | 624 | 624 | 616 | 622 | 24,000 |
2005/01/07 | 610 | 619 | 606 | 618 | 14,000 |
2005/01/06 | 606 | 613 | 606 | 610 | 14,000 |
2005/01/05 | 610 | 610 | 610 | 610 | 1,000 |
2005/01/04 | 613 | 615 | 613 | 615 | 5,000 |