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 |
---|---|---|---|---|---|
2007/12/28 | 100 | 102 | 99 | 99 | 150,000 |
2007/12/27 | 97 | 106 | 96 | 100 | 122,000 |
2007/12/26 | 90 | 96 | 89 | 94 | 37,000 |
2007/12/25 | 85 | 90 | 85 | 90 | 62,000 |
2007/12/21 | 86 | 87 | 86 | 86 | 18,000 |
2007/12/20 | 88 | 90 | 84 | 86 | 52,000 |
2007/12/19 | 90 | 91 | 86 | 86 | 98,000 |
2007/12/18 | 94 | 96 | 87 | 89 | 255,000 |
2007/12/17 | 85 | 110 | 85 | 100 | 978,000 |
2007/12/14 | 81 | 81 | 80 | 80 | 22,000 |
2007/12/13 | 83 | 83 | 81 | 81 | 24,000 |
2007/12/12 | 83 | 83 | 82 | 83 | 5,000 |
2007/12/11 | 83 | 84 | 83 | 84 | 54,000 |
2007/12/10 | 83 | 85 | 83 | 84 | 27,000 |
2007/12/07 | 85 | 85 | 82 | 82 | 56,000 |
2007/12/06 | 88 | 88 | 80 | 87 | 56,000 |
2007/12/05 | 87 | 87 | 82 | 82 | 36,000 |
2007/12/04 | 91 | 91 | 85 | 85 | 14,000 |
2007/12/03 | 83 | 85 | 80 | 85 | 49,000 |
2007/11/30 | 84 | 86 | 81 | 81 | 30,000 |
2007/11/29 | 90 | 90 | 80 | 87 | 25,000 |
2007/11/28 | 90 | 90 | 87 | 87 | 8,000 |
2007/11/27 | 91 | 92 | 83 | 83 | 62,000 |
2007/11/26 | 96 | 96 | 89 | 91 | 22,000 |
2007/11/22 | 89 | 91 | 86 | 87 | 35,000 |
2007/11/21 | 97 | 98 | 95 | 95 | 12,000 |
2007/11/20 | 102 | 102 | 96 | 96 | 6,000 |
2007/11/19 | 105 | 110 | 103 | 103 | 10,000 |
2007/11/16 | 106 | 106 | 105 | 105 | 3,000 |
2007/11/15 | 110 | 110 | 106 | 106 | 3,000 |
2007/11/14 | 106 | 110 | 105 | 110 | 15,000 |
2007/11/13 | 115 | 115 | 115 | 115 | 13,000 |
2007/11/12 | 115 | 115 | 107 | 115 | 18,000 |
2007/11/09 | 115 | 115 | 115 | 115 | 20,000 |
2007/11/08 | 115 | 115 | 115 | 115 | 9,000 |
2007/11/07 | 115 | 115 | 115 | 115 | 1,000 |
2007/11/06 | 115 | 115 | 115 | 115 | 5,000 |
2007/11/05 | 115 | 115 | 115 | 115 | 5,000 |
2007/11/02 | 111 | 116 | 111 | 116 | 8,000 |
2007/10/31 | 111 | 113 | 111 | 111 | 9,000 |
2007/10/30 | 111 | 111 | 111 | 111 | 9,000 |
2007/10/29 | 111 | 111 | 111 | 111 | 7,000 |
2007/10/26 | 111 | 111 | 110 | 111 | 6,000 |
2007/10/25 | 119 | 119 | 114 | 114 | 4,000 |
2007/10/24 | 119 | 119 | 114 | 114 | 8,000 |
2007/10/23 | 120 | 120 | 119 | 119 | 3,000 |
2007/10/22 | 121 | 125 | 108 | 120 | 22,000 |
2007/10/19 | 126 | 126 | 126 | 126 | 2,000 |
2007/10/18 | 127 | 128 | 126 | 126 | 7,000 |
2007/10/16 | 134 | 134 | 126 | 126 | 8,000 |
2007/10/15 | 125 | 140 | 125 | 134 | 12,000 |
2007/10/12 | 125 | 125 | 121 | 122 | 10,000 |
2007/10/11 | 125 | 125 | 121 | 121 | 9,000 |
2007/10/10 | 122 | 126 | 122 | 125 | 7,000 |
2007/10/09 | 122 | 124 | 121 | 121 | 28,000 |
2007/10/05 | 127 | 127 | 120 | 122 | 15,000 |
2007/10/04 | 120 | 130 | 120 | 127 | 28,000 |
2007/10/03 | 123 | 123 | 123 | 123 | 5,000 |
2007/10/02 | 126 | 126 | 124 | 124 | 5,000 |
2007/10/01 | 128 | 128 | 128 | 128 | 1,000 |
2007/09/28 | 130 | 131 | 126 | 128 | 16,000 |
2007/09/27 | 141 | 141 | 125 | 130 | 27,000 |
2007/09/26 | 138 | 139 | 138 | 139 | 4,000 |
2007/09/25 | 137 | 138 | 133 | 133 | 22,000 |
2007/09/21 | 137 | 137 | 137 | 137 | 3,000 |
2007/09/20 | 123 | 123 | 122 | 122 | 12,000 |
2007/09/19 | 122 | 122 | 122 | 122 | 5,000 |
2007/09/18 | 122 | 122 | 122 | 122 | 5,000 |
2007/09/14 | 128 | 128 | 122 | 122 | 28,000 |
2007/09/13 | 130 | 130 | 122 | 128 | 13,000 |
2007/09/12 | 130 | 130 | 130 | 130 | 1,000 |
2007/09/11 | 129 | 130 | 126 | 130 | 25,000 |
2007/09/10 | 123 | 133 | 123 | 129 | 22,000 |
2007/09/07 | 148 | 148 | 148 | 148 | 12,000 |
2007/09/06 | 148 | 148 | 148 | 148 | 1,000 |
2007/09/05 | 150 | 150 | 148 | 148 | 4,000 |
2007/09/04 | 149 | 150 | 149 | 150 | 9,000 |
2007/09/03 | 144 | 144 | 144 | 144 | 6,000 |
2007/08/31 | 144 | 144 | 144 | 144 | 4,000 |
2007/08/30 | 142 | 144 | 140 | 144 | 13,000 |
2007/08/29 | 141 | 141 | 140 | 140 | 15,000 |
2007/08/28 | 142 | 148 | 140 | 148 | 13,000 |
2007/08/27 | 155 | 155 | 141 | 142 | 5,000 |
2007/08/24 | 155 | 155 | 148 | 148 | 8,000 |
2007/08/23 | 153 | 153 | 148 | 148 | 14,000 |
2007/08/22 | 153 | 153 | 152 | 152 | 5,000 |
2007/08/21 | 160 | 160 | 152 | 152 | 2,000 |
2007/08/20 | 166 | 167 | 160 | 160 | 5,000 |
2007/08/17 | 172 | 172 | 166 | 166 | 5,000 |
2007/08/16 | 180 | 180 | 177 | 177 | 3,000 |
2007/08/15 | 179 | 179 | 179 | 179 | 1,000 |
2007/08/14 | 182 | 182 | 182 | 182 | 5,000 |
2007/08/13 | 183 | 183 | 183 | 183 | 2,000 |
2007/08/10 | 184 | 184 | 184 | 184 | 6,000 |
2007/08/09 | 185 | 185 | 185 | 185 | 3,000 |
2007/08/08 | 185 | 185 | 185 | 185 | 5,000 |
2007/08/07 | 191 | 191 | 190 | 190 | 3,000 |
2007/08/06 | 200 | 200 | 190 | 190 | 2,000 |
2007/08/03 | 196 | 196 | 196 | 196 | 1,000 |
2007/08/02 | 195 | 195 | 195 | 195 | 1,000 |
2007/08/01 | 200 | 200 | 200 | 200 | 2,000 |
2007/07/30 | 202 | 212 | 202 | 211 | 6,000 |
2007/07/27 | 204 | 204 | 202 | 202 | 7,000 |
2007/07/25 | 214 | 214 | 214 | 214 | 3,000 |
2007/07/24 | 214 | 214 | 214 | 214 | 4,000 |
2007/07/23 | 215 | 217 | 214 | 214 | 15,000 |
2007/07/20 | 215 | 215 | 215 | 215 | 6,000 |
2007/07/19 | 215 | 215 | 215 | 215 | 16,000 |
2007/07/18 | 214 | 215 | 214 | 215 | 12,000 |
2007/07/17 | 215 | 215 | 214 | 214 | 13,000 |
2007/07/13 | 210 | 210 | 210 | 210 | 8,000 |
2007/07/12 | 215 | 215 | 210 | 210 | 14,000 |
2007/07/11 | 215 | 215 | 210 | 215 | 15,000 |
2007/07/10 | 216 | 216 | 207 | 215 | 51,000 |
2007/07/09 | 217 | 217 | 216 | 216 | 16,000 |
2007/07/06 | 215 | 220 | 215 | 217 | 36,000 |
2007/07/05 | 201 | 218 | 201 | 211 | 46,000 |
2007/07/04 | 191 | 202 | 191 | 201 | 88,000 |
2007/07/03 | 193 | 193 | 190 | 190 | 15,000 |
2007/07/02 | 194 | 194 | 194 | 194 | 2,000 |
2007/06/29 | 193 | 196 | 193 | 196 | 5,000 |
2007/06/28 | 199 | 199 | 187 | 198 | 36,000 |
2007/06/27 | 195 | 200 | 195 | 200 | 7,000 |
2007/06/26 | 195 | 200 | 195 | 200 | 19,000 |
2007/06/25 | 202 | 202 | 199 | 200 | 20,000 |
2007/06/22 | 201 | 203 | 201 | 203 | 51,000 |
2007/06/21 | 202 | 202 | 200 | 200 | 27,000 |
2007/06/20 | 205 | 205 | 196 | 199 | 50,000 |
2007/06/19 | 198 | 205 | 198 | 200 | 45,000 |
2007/06/18 | 192 | 194 | 192 | 194 | 22,000 |
2007/06/15 | 191 | 191 | 191 | 191 | 10,000 |
2007/06/14 | 190 | 191 | 190 | 191 | 6,000 |
2007/06/13 | 192 | 199 | 190 | 190 | 70,000 |
2007/06/12 | 194 | 194 | 191 | 191 | 23,000 |
2007/06/11 | 194 | 194 | 194 | 194 | 4,000 |
2007/06/08 | 199 | 199 | 193 | 194 | 29,000 |
2007/06/07 | 201 | 201 | 190 | 199 | 50,000 |
2007/06/06 | 203 | 203 | 200 | 201 | 11,000 |
2007/06/04 | 200 | 204 | 200 | 203 | 15,000 |
2007/06/01 | 198 | 200 | 197 | 200 | 29,000 |
2007/05/31 | 187 | 195 | 187 | 195 | 29,000 |
2007/05/30 | 182 | 198 | 182 | 187 | 82,000 |
2007/05/29 | 197 | 197 | 185 | 187 | 49,000 |
2007/05/28 | 198 | 199 | 197 | 197 | 13,000 |
2007/05/25 | 205 | 205 | 185 | 202 | 43,000 |
2007/05/24 | 211 | 216 | 210 | 210 | 42,000 |
2007/05/23 | 228 | 228 | 223 | 226 | 98,000 |
2007/05/22 | 222 | 225 | 218 | 223 | 37,000 |
2007/05/21 | 230 | 230 | 220 | 222 | 44,000 |
2007/05/18 | 236 | 236 | 235 | 235 | 5,000 |
2007/05/17 | 236 | 237 | 236 | 236 | 3,000 |
2007/05/16 | 234 | 238 | 234 | 238 | 6,000 |
2007/05/15 | 237 | 237 | 232 | 236 | 31,000 |
2007/05/14 | 243 | 243 | 238 | 238 | 56,000 |
2007/05/11 | 242 | 244 | 240 | 243 | 11,000 |
2007/05/10 | 239 | 239 | 239 | 239 | 4,000 |
2007/05/09 | 240 | 240 | 237 | 238 | 29,000 |
2007/05/08 | 240 | 242 | 240 | 241 | 24,000 |
2007/05/07 | 245 | 245 | 240 | 240 | 37,000 |
2007/05/02 | 243 | 248 | 242 | 246 | 33,000 |
2007/05/01 | 246 | 246 | 243 | 243 | 50,000 |
2007/04/27 | 246 | 247 | 243 | 247 | 52,000 |
2007/04/26 | 245 | 246 | 236 | 246 | 139,000 |
2007/04/25 | 241 | 241 | 230 | 235 | 63,000 |
2007/04/24 | 246 | 246 | 234 | 234 | 36,000 |
2007/04/23 | 246 | 250 | 244 | 244 | 24,000 |
2007/04/20 | 249 | 250 | 243 | 250 | 24,000 |
2007/04/19 | 252 | 252 | 246 | 249 | 73,000 |
2007/04/18 | 257 | 261 | 256 | 257 | 73,000 |
2007/04/17 | 267 | 272 | 245 | 272 | 293,000 |
2007/04/16 | 287 | 292 | 262 | 279 | 583,000 |
2007/04/13 | 220 | 222 | 216 | 222 | 14,000 |
2007/04/11 | 215 | 224 | 215 | 224 | 10,000 |
2007/04/10 | 220 | 220 | 220 | 220 | 16,000 |
2007/04/09 | 221 | 222 | 220 | 220 | 22,000 |
2007/04/06 | 220 | 220 | 218 | 218 | 7,000 |
2007/04/05 | 220 | 220 | 219 | 220 | 5,000 |
2007/04/04 | 222 | 222 | 218 | 220 | 11,000 |
2007/04/03 | 221 | 222 | 218 | 222 | 6,000 |
2007/04/02 | 223 | 223 | 221 | 221 | 4,000 |
2007/03/30 | 224 | 225 | 224 | 225 | 5,000 |
2007/03/29 | 220 | 220 | 220 | 220 | 1,000 |
2007/03/28 | 220 | 220 | 220 | 220 | 2,000 |
2007/03/27 | 224 | 225 | 219 | 223 | 17,000 |
2007/03/26 | 224 | 236 | 224 | 236 | 7,000 |
2007/03/23 | 222 | 223 | 222 | 222 | 21,000 |
2007/03/22 | 224 | 224 | 224 | 224 | 2,000 |
2007/03/20 | 225 | 225 | 223 | 225 | 9,000 |
2007/03/19 | 220 | 227 | 220 | 227 | 11,000 |
2007/03/16 | 225 | 226 | 218 | 223 | 20,000 |
2007/03/15 | 225 | 226 | 222 | 226 | 11,000 |
2007/03/14 | 222 | 226 | 221 | 226 | 6,000 |
2007/03/13 | 225 | 225 | 222 | 222 | 5,000 |
2007/03/12 | 229 | 230 | 225 | 225 | 10,000 |
2007/03/09 | 229 | 229 | 229 | 229 | 2,000 |
2007/03/07 | 229 | 229 | 225 | 225 | 15,000 |
2007/03/06 | 215 | 229 | 215 | 229 | 21,000 |
2007/03/05 | 221 | 221 | 211 | 215 | 25,000 |
2007/03/02 | 226 | 226 | 225 | 225 | 3,000 |
2007/03/01 | 228 | 232 | 228 | 228 | 9,000 |
2007/02/28 | 227 | 230 | 221 | 230 | 26,000 |
2007/02/27 | 233 | 234 | 233 | 234 | 8,000 |
2007/02/26 | 228 | 231 | 228 | 231 | 15,000 |
2007/02/23 | 225 | 229 | 225 | 227 | 24,000 |
2007/02/22 | 224 | 225 | 221 | 225 | 11,000 |
2007/02/21 | 224 | 224 | 223 | 224 | 4,000 |
2007/02/20 | 224 | 224 | 224 | 224 | 5,000 |
2007/02/19 | 225 | 225 | 225 | 225 | 1,000 |
2007/02/16 | 225 | 230 | 221 | 230 | 27,000 |
2007/02/15 | 227 | 228 | 227 | 228 | 11,000 |
2007/02/14 | 230 | 230 | 227 | 227 | 27,000 |
2007/02/13 | 237 | 237 | 225 | 233 | 15,000 |
2007/02/09 | 240 | 240 | 237 | 237 | 9,000 |
2007/02/08 | 237 | 239 | 236 | 239 | 62,000 |
2007/02/07 | 240 | 240 | 239 | 239 | 7,000 |
2007/02/06 | 238 | 238 | 237 | 237 | 7,000 |
2007/02/05 | 240 | 240 | 240 | 240 | 5,000 |
2007/02/02 | 242 | 242 | 242 | 242 | 9,000 |
2007/02/01 | 240 | 240 | 237 | 237 | 12,000 |
2007/01/31 | 240 | 240 | 240 | 240 | 5,000 |
2007/01/30 | 237 | 244 | 237 | 240 | 13,000 |
2007/01/29 | 240 | 241 | 237 | 237 | 11,000 |
2007/01/26 | 240 | 240 | 236 | 236 | 7,000 |
2007/01/25 | 240 | 240 | 235 | 235 | 7,000 |
2007/01/24 | 240 | 242 | 240 | 240 | 9,000 |
2007/01/23 | 240 | 240 | 240 | 240 | 8,000 |
2007/01/22 | 243 | 243 | 240 | 240 | 19,000 |
2007/01/19 | 236 | 240 | 236 | 240 | 15,000 |
2007/01/18 | 239 | 242 | 239 | 240 | 37,000 |
2007/01/17 | 240 | 240 | 235 | 235 | 4,000 |
2007/01/16 | 230 | 245 | 230 | 240 | 72,000 |
2007/01/15 | 240 | 240 | 239 | 240 | 84,000 |
2007/01/12 | 231 | 231 | 231 | 231 | 17,000 |
2007/01/11 | 232 | 232 | 231 | 231 | 2,000 |
2007/01/10 | 232 | 236 | 232 | 232 | 5,000 |
2007/01/09 | 235 | 235 | 230 | 230 | 11,000 |
2007/01/05 | 233 | 234 | 230 | 234 | 11,000 |
2007/01/04 | 215 | 228 | 215 | 228 | 17,000 |