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 |
|---|---|---|---|---|---|
| 2006/12/29 | 223 | 229 | 223 | 223 | 19,000 |
| 2006/12/28 | 226 | 226 | 222 | 222 | 14,000 |
| 2006/12/27 | 230 | 231 | 228 | 228 | 29,000 |
| 2006/12/26 | 225 | 234 | 223 | 233 | 123,000 |
| 2006/12/25 | 230 | 230 | 225 | 226 | 30,000 |
| 2006/12/22 | 236 | 236 | 229 | 229 | 37,000 |
| 2006/12/21 | 233 | 234 | 230 | 234 | 21,000 |
| 2006/12/20 | 238 | 240 | 233 | 233 | 127,000 |
| 2006/12/19 | 235 | 238 | 230 | 238 | 87,000 |
| 2006/12/18 | 236 | 240 | 234 | 235 | 70,000 |
| 2006/12/15 | 245 | 245 | 232 | 234 | 59,000 |
| 2006/12/14 | 241 | 245 | 241 | 245 | 38,000 |
| 2006/12/13 | 245 | 249 | 238 | 245 | 28,000 |
| 2006/12/12 | 250 | 250 | 241 | 245 | 16,000 |
| 2006/12/11 | 238 | 250 | 238 | 250 | 71,000 |
| 2006/12/08 | 242 | 242 | 238 | 238 | 6,000 |
| 2006/12/07 | 245 | 245 | 241 | 241 | 21,000 |
| 2006/12/06 | 249 | 249 | 249 | 249 | 4,000 |
| 2006/12/05 | 249 | 259 | 247 | 259 | 12,000 |
| 2006/12/04 | 243 | 250 | 243 | 250 | 22,000 |
| 2006/12/01 | 247 | 247 | 247 | 247 | 11,000 |
| 2006/11/30 | 248 | 248 | 246 | 247 | 26,000 |
| 2006/11/29 | 237 | 249 | 237 | 239 | 33,000 |
| 2006/11/28 | 235 | 242 | 234 | 242 | 92,000 |
| 2006/11/27 | 233 | 233 | 232 | 233 | 137,000 |
| 2006/11/24 | 245 | 245 | 240 | 240 | 213,000 |
| 2006/11/22 | 229 | 250 | 226 | 250 | 16,000 |
| 2006/11/21 | 228 | 233 | 228 | 228 | 17,000 |
| 2006/11/20 | 240 | 241 | 225 | 240 | 10,000 |
| 2006/11/16 | 243 | 249 | 243 | 249 | 2,000 |
| 2006/11/15 | 243 | 248 | 242 | 248 | 21,000 |
| 2006/11/14 | 242 | 248 | 242 | 248 | 9,000 |
| 2006/11/13 | 249 | 251 | 240 | 251 | 41,000 |
| 2006/11/10 | 260 | 264 | 246 | 246 | 26,000 |
| 2006/11/09 | 249 | 270 | 249 | 267 | 11,000 |
| 2006/11/08 | 258 | 258 | 250 | 250 | 50,000 |
| 2006/11/06 | 260 | 260 | 260 | 260 | 3,000 |
| 2006/11/02 | 262 | 262 | 250 | 250 | 15,000 |
| 2006/11/01 | 265 | 265 | 260 | 260 | 6,000 |
| 2006/10/31 | 256 | 261 | 256 | 261 | 21,000 |
| 2006/10/30 | 255 | 260 | 255 | 256 | 21,000 |
| 2006/10/27 | 255 | 256 | 255 | 255 | 24,000 |
| 2006/10/26 | 256 | 256 | 253 | 254 | 19,000 |
| 2006/10/25 | 256 | 256 | 254 | 255 | 6,000 |
| 2006/10/24 | 256 | 256 | 254 | 254 | 8,000 |
| 2006/10/23 | 248 | 256 | 248 | 254 | 119,000 |
| 2006/10/20 | 254 | 254 | 249 | 249 | 17,000 |
| 2006/10/19 | 236 | 267 | 236 | 254 | 35,000 |
| 2006/10/18 | 235 | 240 | 235 | 235 | 5,000 |
| 2006/10/17 | 238 | 241 | 232 | 235 | 9,000 |
| 2006/10/16 | 238 | 238 | 229 | 235 | 13,000 |
| 2006/10/13 | 231 | 238 | 228 | 228 | 27,000 |
| 2006/10/12 | 233 | 233 | 227 | 227 | 13,000 |
| 2006/10/11 | 243 | 248 | 231 | 243 | 26,000 |
| 2006/10/10 | 250 | 250 | 242 | 243 | 19,000 |
| 2006/10/06 | 250 | 255 | 248 | 248 | 64,000 |
| 2006/10/05 | 250 | 255 | 244 | 250 | 89,000 |
| 2006/10/04 | 255 | 255 | 245 | 246 | 59,000 |
| 2006/10/03 | 252 | 257 | 252 | 255 | 22,000 |
| 2006/10/02 | 260 | 260 | 255 | 255 | 35,000 |
| 2006/09/29 | 255 | 265 | 253 | 260 | 94,000 |
| 2006/09/28 | 255 | 259 | 249 | 253 | 215,000 |
| 2006/09/27 | 266 | 270 | 265 | 265 | 21,000 |
| 2006/09/26 | 271 | 274 | 266 | 267 | 23,000 |
| 2006/09/25 | 276 | 280 | 270 | 270 | 10,000 |
| 2006/09/22 | 275 | 282 | 275 | 276 | 159,000 |
| 2006/09/21 | 285 | 285 | 280 | 282 | 17,000 |
| 2006/09/20 | 290 | 290 | 275 | 285 | 39,000 |
| 2006/09/19 | 293 | 293 | 290 | 290 | 28,000 |
| 2006/09/15 | 296 | 296 | 292 | 292 | 13,000 |
| 2006/09/14 | 297 | 297 | 297 | 297 | 2,000 |
| 2006/09/13 | 299 | 300 | 297 | 297 | 12,000 |
| 2006/09/12 | 300 | 300 | 299 | 299 | 3,000 |
| 2006/09/11 | 302 | 303 | 299 | 300 | 56,000 |
| 2006/09/08 | 300 | 302 | 300 | 302 | 16,000 |
| 2006/09/07 | 300 | 300 | 300 | 300 | 16,000 |
| 2006/09/06 | 300 | 304 | 300 | 304 | 12,000 |
| 2006/09/05 | 302 | 302 | 300 | 300 | 7,000 |
| 2006/09/04 | 298 | 303 | 298 | 302 | 9,000 |
| 2006/09/01 | 300 | 300 | 298 | 300 | 4,000 |
| 2006/08/31 | 302 | 302 | 298 | 298 | 47,000 |
| 2006/08/30 | 300 | 305 | 300 | 305 | 9,000 |
| 2006/08/29 | 298 | 300 | 298 | 299 | 4,000 |
| 2006/08/28 | 301 | 302 | 298 | 298 | 8,000 |
| 2006/08/25 | 302 | 309 | 302 | 302 | 17,000 |
| 2006/08/24 | 303 | 318 | 300 | 305 | 38,000 |
| 2006/08/23 | 301 | 310 | 299 | 302 | 48,000 |
| 2006/08/22 | 301 | 304 | 299 | 301 | 16,000 |
| 2006/08/21 | 305 | 305 | 304 | 304 | 16,000 |
| 2006/08/18 | 314 | 314 | 305 | 305 | 22,000 |
| 2006/08/17 | 309 | 314 | 309 | 314 | 8,000 |
| 2006/08/16 | 306 | 306 | 306 | 306 | 8,000 |
| 2006/08/15 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/08/14 | 300 | 305 | 299 | 305 | 7,000 |
| 2006/08/11 | 300 | 301 | 300 | 301 | 2,000 |
| 2006/08/10 | 309 | 309 | 309 | 309 | 5,000 |
| 2006/08/09 | 307 | 309 | 301 | 309 | 13,000 |
| 2006/08/08 | 285 | 300 | 285 | 300 | 19,000 |
| 2006/08/07 | 294 | 294 | 285 | 285 | 41,000 |
| 2006/08/04 | 303 | 307 | 303 | 307 | 4,000 |
| 2006/08/03 | 296 | 310 | 296 | 310 | 20,000 |
| 2006/08/02 | 308 | 309 | 293 | 298 | 19,000 |
| 2006/08/01 | 306 | 308 | 302 | 306 | 9,000 |
| 2006/07/31 | 301 | 306 | 301 | 301 | 66,000 |
| 2006/07/28 | 284 | 294 | 284 | 290 | 9,000 |
| 2006/07/27 | 292 | 292 | 285 | 285 | 14,000 |
| 2006/07/26 | 293 | 299 | 290 | 299 | 10,000 |
| 2006/07/25 | 293 | 293 | 290 | 291 | 14,000 |
| 2006/07/24 | 308 | 309 | 280 | 280 | 27,000 |
| 2006/07/21 | 304 | 310 | 304 | 309 | 8,000 |
| 2006/07/20 | 307 | 307 | 300 | 304 | 66,000 |
| 2006/07/19 | 305 | 310 | 304 | 304 | 37,000 |
| 2006/07/18 | 307 | 307 | 302 | 303 | 42,000 |
| 2006/07/14 | 325 | 325 | 309 | 313 | 45,000 |
| 2006/07/13 | 330 | 330 | 325 | 325 | 5,000 |
| 2006/07/12 | 331 | 331 | 330 | 330 | 8,000 |
| 2006/07/11 | 334 | 334 | 333 | 333 | 10,000 |
| 2006/07/10 | 339 | 339 | 332 | 332 | 8,000 |
| 2006/07/06 | 344 | 344 | 331 | 339 | 46,000 |
| 2006/07/05 | 349 | 350 | 345 | 345 | 39,000 |
| 2006/07/04 | 356 | 356 | 351 | 351 | 21,000 |
| 2006/07/03 | 347 | 357 | 337 | 357 | 36,000 |
| 2006/06/30 | 343 | 345 | 342 | 342 | 13,000 |
| 2006/06/29 | 344 | 344 | 338 | 343 | 6,000 |
| 2006/06/28 | 329 | 350 | 329 | 350 | 9,000 |
| 2006/06/27 | 330 | 336 | 330 | 336 | 8,000 |
| 2006/06/26 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/06/23 | 324 | 330 | 321 | 325 | 40,000 |
| 2006/06/22 | 321 | 327 | 321 | 323 | 10,000 |
| 2006/06/21 | 333 | 333 | 315 | 318 | 41,000 |
| 2006/06/20 | 340 | 340 | 337 | 337 | 11,000 |
| 2006/06/19 | 348 | 350 | 348 | 350 | 18,000 |
| 2006/06/16 | 328 | 348 | 325 | 348 | 24,000 |
| 2006/06/15 | 320 | 326 | 320 | 320 | 13,000 |
| 2006/06/14 | 316 | 319 | 312 | 313 | 14,000 |
| 2006/06/13 | 313 | 314 | 308 | 314 | 31,000 |
| 2006/06/12 | 310 | 312 | 303 | 308 | 19,000 |
| 2006/06/09 | 302 | 312 | 301 | 312 | 39,000 |
| 2006/06/08 | 315 | 315 | 303 | 310 | 42,000 |
| 2006/06/07 | 327 | 327 | 313 | 319 | 38,000 |
| 2006/06/06 | 316 | 324 | 316 | 324 | 31,000 |
| 2006/06/05 | 330 | 341 | 326 | 331 | 22,000 |
| 2006/06/02 | 335 | 335 | 313 | 320 | 58,000 |
| 2006/06/01 | 355 | 355 | 340 | 340 | 72,000 |
| 2006/05/31 | 368 | 368 | 350 | 355 | 87,000 |
| 2006/05/30 | 376 | 376 | 356 | 370 | 48,000 |
| 2006/05/29 | 370 | 380 | 362 | 377 | 170,000 |
| 2006/05/26 | 428 | 429 | 414 | 418 | 49,000 |
| 2006/05/25 | 445 | 445 | 430 | 430 | 20,000 |
| 2006/05/24 | 453 | 453 | 445 | 445 | 14,000 |
| 2006/05/23 | 458 | 461 | 453 | 461 | 10,000 |
| 2006/05/22 | 451 | 461 | 451 | 461 | 9,000 |
| 2006/05/19 | 450 | 461 | 450 | 461 | 7,000 |
| 2006/05/18 | 446 | 453 | 446 | 450 | 5,000 |
| 2006/05/17 | 462 | 462 | 454 | 455 | 16,000 |
| 2006/05/16 | 470 | 470 | 461 | 462 | 6,000 |
| 2006/05/15 | 462 | 470 | 462 | 462 | 5,000 |
| 2006/05/12 | 464 | 470 | 464 | 470 | 21,000 |
| 2006/05/11 | 478 | 478 | 466 | 466 | 34,000 |
| 2006/05/10 | 471 | 481 | 471 | 479 | 16,000 |
| 2006/05/09 | 486 | 489 | 478 | 478 | 15,000 |
| 2006/05/08 | 492 | 496 | 484 | 486 | 23,000 |
| 2006/05/02 | 489 | 492 | 481 | 492 | 11,000 |
| 2006/05/01 | 500 | 500 | 483 | 489 | 18,000 |
| 2006/04/28 | 499 | 499 | 496 | 497 | 5,000 |
| 2006/04/27 | 497 | 499 | 496 | 499 | 12,000 |
| 2006/04/26 | 500 | 500 | 497 | 497 | 8,000 |
| 2006/04/25 | 485 | 510 | 485 | 500 | 16,000 |
| 2006/04/24 | 501 | 501 | 480 | 483 | 52,000 |
| 2006/04/21 | 515 | 515 | 500 | 501 | 49,000 |
| 2006/04/20 | 530 | 530 | 517 | 518 | 30,000 |
| 2006/04/19 | 538 | 540 | 531 | 532 | 11,000 |
| 2006/04/18 | 535 | 538 | 531 | 538 | 22,000 |
| 2006/04/17 | 545 | 545 | 535 | 539 | 20,000 |
| 2006/04/14 | 540 | 550 | 540 | 544 | 13,000 |
| 2006/04/13 | 538 | 540 | 537 | 540 | 19,000 |
| 2006/04/12 | 555 | 555 | 541 | 541 | 20,000 |
| 2006/04/11 | 568 | 568 | 546 | 554 | 40,000 |
| 2006/04/10 | 540 | 570 | 540 | 569 | 104,000 |
| 2006/04/07 | 536 | 540 | 530 | 535 | 24,000 |
| 2006/04/06 | 537 | 543 | 511 | 535 | 41,000 |
| 2006/04/05 | 527 | 548 | 527 | 540 | 80,000 |
| 2006/04/04 | 533 | 533 | 525 | 527 | 19,000 |
| 2006/04/03 | 524 | 527 | 520 | 527 | 22,000 |
| 2006/03/31 | 510 | 524 | 506 | 524 | 85,000 |
| 2006/03/30 | 495 | 503 | 495 | 503 | 63,000 |
| 2006/03/29 | 500 | 500 | 490 | 496 | 35,000 |
| 2006/03/28 | 507 | 507 | 493 | 500 | 39,000 |
| 2006/03/27 | 520 | 526 | 500 | 510 | 132,000 |
| 2006/03/24 | 563 | 563 | 550 | 550 | 25,000 |
| 2006/03/23 | 570 | 575 | 560 | 565 | 104,000 |
| 2006/03/22 | 555 | 567 | 549 | 567 | 100,000 |
| 2006/03/20 | 522 | 558 | 520 | 555 | 97,000 |
| 2006/03/17 | 515 | 530 | 515 | 525 | 29,000 |
| 2006/03/16 | 515 | 520 | 514 | 515 | 31,000 |
| 2006/03/15 | 520 | 520 | 515 | 515 | 26,000 |
| 2006/03/14 | 517 | 519 | 517 | 518 | 17,000 |
| 2006/03/13 | 520 | 524 | 520 | 520 | 11,000 |
| 2006/03/10 | 509 | 516 | 509 | 516 | 21,000 |
| 2006/03/09 | 506 | 509 | 505 | 509 | 8,000 |
| 2006/03/08 | 508 | 510 | 500 | 509 | 18,000 |
| 2006/03/07 | 520 | 520 | 500 | 500 | 21,000 |
| 2006/03/06 | 515 | 520 | 515 | 520 | 5,000 |
| 2006/03/03 | 515 | 521 | 500 | 510 | 38,000 |
| 2006/03/02 | 530 | 530 | 520 | 520 | 19,000 |
| 2006/03/01 | 533 | 533 | 528 | 530 | 13,000 |
| 2006/02/28 | 532 | 535 | 509 | 535 | 32,000 |
| 2006/02/27 | 528 | 537 | 528 | 532 | 13,000 |
| 2006/02/24 | 512 | 530 | 511 | 528 | 58,000 |
| 2006/02/23 | 495 | 506 | 490 | 506 | 33,000 |
| 2006/02/22 | 481 | 485 | 477 | 480 | 36,000 |
| 2006/02/21 | 465 | 480 | 464 | 475 | 42,000 |
| 2006/02/20 | 470 | 470 | 451 | 457 | 68,000 |
| 2006/02/17 | 510 | 515 | 499 | 500 | 40,000 |
| 2006/02/16 | 520 | 529 | 515 | 515 | 8,000 |
| 2006/02/15 | 531 | 532 | 510 | 510 | 22,000 |
| 2006/02/14 | 521 | 530 | 500 | 520 | 24,000 |
| 2006/02/13 | 559 | 559 | 545 | 545 | 23,000 |
| 2006/02/10 | 569 | 569 | 555 | 560 | 24,000 |
| 2006/02/09 | 572 | 575 | 569 | 571 | 19,000 |
| 2006/02/08 | 581 | 581 | 568 | 568 | 39,000 |
| 2006/02/07 | 555 | 580 | 555 | 571 | 110,000 |
| 2006/02/06 | 549 | 551 | 545 | 551 | 44,000 |
| 2006/02/03 | 546 | 546 | 535 | 538 | 9,000 |
| 2006/02/02 | 540 | 545 | 536 | 545 | 14,000 |
| 2006/02/01 | 547 | 547 | 536 | 536 | 14,000 |
| 2006/01/31 | 552 | 552 | 536 | 546 | 28,000 |
| 2006/01/30 | 540 | 552 | 540 | 550 | 33,000 |
| 2006/01/27 | 528 | 535 | 528 | 535 | 21,000 |
| 2006/01/26 | 518 | 525 | 517 | 525 | 20,000 |
| 2006/01/25 | 515 | 519 | 515 | 518 | 12,000 |
| 2006/01/24 | 506 | 512 | 506 | 511 | 11,000 |
| 2006/01/23 | 514 | 515 | 505 | 506 | 29,000 |
| 2006/01/20 | 530 | 539 | 520 | 520 | 28,000 |
| 2006/01/19 | 480 | 529 | 480 | 525 | 47,000 |
| 2006/01/18 | 513 | 515 | 480 | 501 | 104,000 |
| 2006/01/17 | 542 | 550 | 533 | 533 | 46,000 |
| 2006/01/16 | 550 | 550 | 541 | 544 | 54,000 |
| 2006/01/13 | 552 | 552 | 545 | 546 | 37,000 |
| 2006/01/12 | 561 | 561 | 548 | 552 | 33,000 |
| 2006/01/11 | 560 | 564 | 545 | 560 | 62,000 |
| 2006/01/10 | 544 | 560 | 544 | 550 | 91,000 |
| 2006/01/06 | 524 | 535 | 523 | 534 | 73,000 |
| 2006/01/05 | 500 | 525 | 500 | 524 | 67,000 |
| 2006/01/04 | 491 | 505 | 491 | 492 | 116,000 |