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 |
---|---|---|---|---|---|
2009/12/30 | 37 | 37 | 35 | 36 | 30,000 |
2009/12/29 | 36 | 37 | 36 | 37 | 87,000 |
2009/12/28 | 33 | 36 | 33 | 36 | 48,000 |
2009/12/25 | 33 | 35 | 33 | 33 | 61,000 |
2009/12/24 | 34 | 34 | 32 | 33 | 22,000 |
2009/12/22 | 33 | 34 | 32 | 33 | 22,000 |
2009/12/21 | 34 | 34 | 33 | 33 | 17,000 |
2009/12/18 | 33 | 33 | 33 | 33 | 1,000 |
2009/12/17 | 34 | 34 | 33 | 34 | 21,000 |
2009/12/16 | 34 | 34 | 34 | 34 | 6,000 |
2009/12/15 | 34 | 34 | 33 | 34 | 12,000 |
2009/12/14 | 35 | 35 | 34 | 35 | 9,000 |
2009/12/11 | 35 | 35 | 34 | 35 | 20,000 |
2009/12/10 | 36 | 36 | 35 | 35 | 21,000 |
2009/12/09 | 37 | 37 | 36 | 36 | 27,000 |
2009/12/08 | 37 | 37 | 36 | 37 | 10,000 |
2009/12/07 | 36 | 38 | 36 | 37 | 38,000 |
2009/12/04 | 34 | 37 | 34 | 37 | 26,000 |
2009/12/03 | 33 | 37 | 33 | 35 | 34,000 |
2009/12/02 | 31 | 33 | 31 | 33 | 13,000 |
2009/12/01 | 30 | 32 | 30 | 32 | 28,000 |
2009/11/30 | 32 | 32 | 31 | 32 | 20,000 |
2009/11/27 | 29 | 32 | 28 | 32 | 107,000 |
2009/11/26 | 32 | 33 | 31 | 33 | 21,000 |
2009/11/25 | 32 | 33 | 32 | 33 | 10,000 |
2009/11/24 | 32 | 33 | 32 | 32 | 16,000 |
2009/11/20 | 30 | 32 | 30 | 32 | 38,000 |
2009/11/19 | 31 | 32 | 29 | 31 | 102,000 |
2009/11/18 | 33 | 34 | 32 | 32 | 60,000 |
2009/11/17 | 33 | 36 | 33 | 33 | 37,000 |
2009/11/16 | 35 | 35 | 34 | 35 | 92,000 |
2009/11/13 | 37 | 37 | 35 | 37 | 165,000 |
2009/11/12 | 36 | 37 | 35 | 37 | 178,000 |
2009/11/11 | 38 | 39 | 37 | 38 | 129,000 |
2009/11/10 | 36 | 38 | 35 | 38 | 45,000 |
2009/11/09 | 39 | 39 | 35 | 37 | 55,000 |
2009/11/06 | 36 | 38 | 35 | 38 | 44,000 |
2009/11/05 | 35 | 37 | 35 | 37 | 114,000 |
2009/11/04 | 37 | 37 | 34 | 36 | 610,000 |
2009/11/02 | 36 | 38 | 36 | 38 | 43,000 |
2009/10/30 | 38 | 39 | 38 | 38 | 218,000 |
2009/10/29 | 39 | 39 | 38 | 39 | 92,000 |
2009/10/28 | 40 | 40 | 39 | 40 | 38,000 |
2009/10/27 | 41 | 41 | 39 | 40 | 61,000 |
2009/10/26 | 44 | 46 | 36 | 42 | 610,000 |
2009/10/23 | 49 | 52 | 48 | 48 | 19,000 |
2009/10/21 | 47 | 47 | 47 | 47 | 1,000 |
2009/10/20 | 47 | 49 | 46 | 48 | 12,000 |
2009/10/19 | 47 | 47 | 47 | 47 | 2,000 |
2009/10/16 | 48 | 50 | 48 | 48 | 4,000 |
2009/10/15 | 50 | 50 | 48 | 48 | 8,000 |
2009/10/14 | 49 | 49 | 49 | 49 | 4,000 |
2009/10/13 | 50 | 54 | 50 | 50 | 48,000 |
2009/10/09 | 49 | 49 | 47 | 49 | 30,000 |
2009/10/08 | 46 | 49 | 46 | 47 | 11,000 |
2009/10/07 | 46 | 51 | 46 | 48 | 21,000 |
2009/10/06 | 43 | 49 | 43 | 44 | 68,000 |
2009/10/05 | 43 | 44 | 43 | 43 | 12,000 |
2009/10/02 | 44 | 46 | 44 | 44 | 33,000 |
2009/10/01 | 45 | 47 | 45 | 46 | 36,000 |
2009/09/30 | 48 | 48 | 46 | 48 | 21,000 |
2009/09/29 | 48 | 54 | 47 | 47 | 77,000 |
2009/09/28 | 49 | 49 | 45 | 45 | 61,000 |
2009/09/25 | 48 | 49 | 47 | 49 | 31,000 |
2009/09/24 | 45 | 53 | 45 | 50 | 64,000 |
2009/09/18 | 57 | 57 | 50 | 54 | 113,000 |
2009/09/17 | 57 | 57 | 57 | 57 | 4,000 |
2009/09/16 | 59 | 59 | 56 | 59 | 13,000 |
2009/09/15 | 60 | 60 | 59 | 59 | 19,000 |
2009/09/14 | 59 | 61 | 59 | 60 | 46,000 |
2009/09/11 | 59 | 59 | 59 | 59 | 43,000 |
2009/09/10 | 59 | 63 | 57 | 58 | 68,000 |
2009/09/09 | 59 | 59 | 57 | 58 | 60,000 |
2009/09/08 | 58 | 59 | 58 | 59 | 15,000 |
2009/09/07 | 57 | 59 | 57 | 59 | 20,000 |
2009/09/04 | 62 | 62 | 58 | 58 | 62,000 |
2009/09/03 | 62 | 63 | 61 | 61 | 29,000 |
2009/09/02 | 63 | 64 | 62 | 63 | 36,000 |
2009/09/01 | 65 | 65 | 63 | 65 | 13,000 |
2009/08/31 | 68 | 69 | 64 | 65 | 76,000 |
2009/08/28 | 63 | 65 | 63 | 65 | 25,000 |
2009/08/27 | 65 | 65 | 64 | 64 | 69,000 |
2009/08/26 | 67 | 68 | 64 | 65 | 116,000 |
2009/08/25 | 68 | 75 | 63 | 67 | 546,000 |
2009/08/24 | 67 | 70 | 66 | 70 | 158,000 |
2009/08/21 | 71 | 72 | 65 | 69 | 392,000 |
2009/08/20 | 80 | 80 | 71 | 73 | 291,000 |
2009/08/19 | 78 | 93 | 77 | 77 | 759,000 |
2009/08/18 | 72 | 81 | 72 | 77 | 166,000 |
2009/08/17 | 75 | 75 | 69 | 72 | 126,000 |
2009/08/14 | 80 | 81 | 74 | 75 | 222,000 |
2009/08/13 | 78 | 98 | 74 | 79 | 997,000 |
2009/08/12 | 82 | 82 | 73 | 78 | 177,000 |
2009/08/11 | 60 | 90 | 60 | 86 | 477,000 |
2009/08/10 | 60 | 60 | 60 | 60 | 1,000 |
2009/08/04 | 61 | 61 | 60 | 61 | 12,000 |
2009/07/31 | 60 | 60 | 60 | 60 | 5,000 |
2009/07/30 | 60 | 60 | 60 | 60 | 2,000 |
2009/07/29 | 60 | 60 | 60 | 60 | 2,000 |
2009/07/28 | 60 | 60 | 60 | 60 | 5,000 |
2009/07/27 | 60 | 60 | 57 | 60 | 11,000 |
2009/07/24 | 57 | 61 | 56 | 57 | 26,000 |
2009/07/23 | 55 | 56 | 55 | 56 | 11,000 |
2009/07/22 | 56 | 56 | 56 | 56 | 6,000 |
2009/07/21 | 56 | 56 | 56 | 56 | 1,000 |
2009/07/17 | 56 | 57 | 56 | 57 | 4,000 |
2009/07/16 | 55 | 59 | 55 | 58 | 13,000 |
2009/07/15 | 55 | 55 | 55 | 55 | 8,000 |
2009/07/14 | 56 | 56 | 56 | 56 | 9,000 |
2009/07/13 | 56 | 59 | 56 | 59 | 6,000 |
2009/07/10 | 60 | 60 | 60 | 60 | 3,000 |
2009/07/09 | 62 | 62 | 59 | 60 | 14,000 |
2009/07/08 | 65 | 65 | 64 | 64 | 21,000 |
2009/07/07 | 65 | 65 | 65 | 65 | 4,000 |
2009/07/03 | 64 | 65 | 64 | 65 | 6,000 |
2009/07/02 | 65 | 66 | 65 | 65 | 16,000 |
2009/07/01 | 65 | 65 | 64 | 65 | 16,000 |
2009/06/30 | 66 | 66 | 64 | 65 | 18,000 |
2009/06/29 | 68 | 68 | 65 | 65 | 17,000 |
2009/06/26 | 68 | 68 | 68 | 68 | 5,000 |
2009/06/24 | 67 | 67 | 62 | 64 | 12,000 |
2009/06/23 | 67 | 67 | 65 | 67 | 21,000 |
2009/06/22 | 68 | 74 | 66 | 72 | 57,000 |
2009/06/19 | 65 | 68 | 62 | 68 | 72,000 |
2009/06/18 | 63 | 63 | 61 | 61 | 9,000 |
2009/06/17 | 58 | 67 | 58 | 66 | 14,000 |
2009/06/16 | 58 | 61 | 58 | 61 | 8,000 |
2009/06/15 | 61 | 62 | 60 | 61 | 21,000 |
2009/06/12 | 63 | 65 | 56 | 61 | 24,000 |
2009/06/11 | 54 | 62 | 54 | 61 | 73,000 |
2009/06/10 | 52 | 56 | 52 | 55 | 23,000 |
2009/06/09 | 51 | 52 | 51 | 52 | 14,000 |
2009/06/08 | 54 | 54 | 50 | 52 | 20,000 |
2009/06/05 | 53 | 53 | 53 | 53 | 17,000 |
2009/06/03 | 54 | 54 | 52 | 52 | 4,000 |
2009/06/02 | 54 | 54 | 54 | 54 | 2,000 |
2009/06/01 | 55 | 55 | 54 | 54 | 5,000 |
2009/05/29 | 52 | 53 | 51 | 53 | 25,000 |
2009/05/28 | 53 | 53 | 52 | 52 | 12,000 |
2009/05/27 | 53 | 53 | 51 | 52 | 8,000 |
2009/05/26 | 54 | 54 | 54 | 54 | 5,000 |
2009/05/22 | 51 | 54 | 50 | 54 | 9,000 |
2009/05/21 | 52 | 54 | 52 | 54 | 4,000 |
2009/05/20 | 52 | 52 | 51 | 51 | 2,000 |
2009/05/19 | 52 | 52 | 52 | 52 | 1,000 |
2009/05/15 | 54 | 54 | 54 | 54 | 1,000 |
2009/05/14 | 55 | 55 | 54 | 54 | 3,000 |
2009/05/12 | 58 | 58 | 58 | 58 | 3,000 |
2009/05/11 | 57 | 57 | 54 | 57 | 24,000 |
2009/05/08 | 55 | 57 | 55 | 57 | 14,000 |
2009/05/07 | 52 | 60 | 52 | 60 | 23,000 |
2009/05/01 | 52 | 55 | 52 | 55 | 5,000 |
2009/04/30 | 50 | 55 | 50 | 55 | 10,000 |
2009/04/28 | 51 | 54 | 50 | 51 | 33,000 |
2009/04/27 | 50 | 50 | 49 | 49 | 2,000 |
2009/04/24 | 51 | 51 | 50 | 51 | 11,000 |
2009/04/23 | 49 | 51 | 49 | 49 | 25,000 |
2009/04/22 | 49 | 50 | 49 | 49 | 23,000 |
2009/04/21 | 57 | 57 | 49 | 49 | 26,000 |
2009/04/20 | 48 | 58 | 42 | 54 | 48,000 |
2009/04/17 | 45 | 48 | 45 | 48 | 12,000 |
2009/04/16 | 57 | 57 | 48 | 50 | 34,000 |
2009/04/15 | 48 | 64 | 48 | 51 | 44,000 |
2009/04/14 | 43 | 53 | 41 | 43 | 11,000 |
2009/04/13 | 41 | 44 | 41 | 43 | 19,000 |
2009/04/10 | 41 | 42 | 40 | 40 | 3,000 |
2009/04/09 | 39 | 41 | 37 | 41 | 14,000 |
2009/04/08 | 39 | 39 | 39 | 39 | 10,000 |
2009/04/07 | 36 | 36 | 35 | 35 | 3,000 |
2009/04/06 | 36 | 36 | 33 | 35 | 11,000 |
2009/04/03 | 33 | 37 | 33 | 37 | 15,000 |
2009/04/02 | 31 | 32 | 31 | 32 | 9,000 |
2009/04/01 | 32 | 32 | 32 | 32 | 3,000 |
2009/03/31 | 32 | 32 | 32 | 32 | 3,000 |
2009/03/30 | 30 | 30 | 30 | 30 | 3,000 |
2009/03/27 | 32 | 32 | 32 | 32 | 1,000 |
2009/03/25 | 32 | 32 | 30 | 32 | 9,000 |
2009/03/24 | 35 | 35 | 33 | 33 | 36,000 |
2009/03/23 | 31 | 32 | 29 | 32 | 9,000 |
2009/03/19 | 28 | 32 | 28 | 30 | 10,000 |
2009/03/18 | 26 | 26 | 26 | 26 | 18,000 |
2009/03/17 | 27 | 27 | 25 | 26 | 9,000 |
2009/03/16 | 25 | 25 | 25 | 25 | 9,000 |
2009/03/13 | 25 | 25 | 25 | 25 | 5,000 |
2009/03/12 | 25 | 25 | 24 | 24 | 5,000 |
2009/03/11 | 27 | 27 | 24 | 24 | 12,000 |
2009/03/10 | 24 | 24 | 24 | 24 | 1,000 |
2009/03/09 | 24 | 24 | 23 | 23 | 2,000 |
2009/03/06 | 25 | 25 | 24 | 24 | 2,000 |
2009/03/05 | 26 | 26 | 25 | 25 | 3,000 |
2009/03/04 | 25 | 25 | 25 | 25 | 2,000 |
2009/03/02 | 25 | 25 | 25 | 25 | 4,000 |
2009/02/25 | 27 | 27 | 27 | 27 | 1,000 |
2009/02/23 | 26 | 26 | 26 | 26 | 4,000 |
2009/02/20 | 26 | 28 | 26 | 28 | 3,000 |
2009/02/19 | 25 | 26 | 25 | 26 | 4,000 |
2009/02/13 | 23 | 26 | 23 | 26 | 10,000 |
2009/02/12 | 25 | 26 | 25 | 26 | 4,000 |
2009/02/10 | 25 | 27 | 25 | 27 | 17,000 |
2009/02/09 | 27 | 27 | 27 | 27 | 1,000 |
2009/02/06 | 28 | 28 | 28 | 28 | 6,000 |
2009/02/05 | 30 | 30 | 28 | 28 | 9,000 |
2009/02/04 | 31 | 31 | 30 | 30 | 10,000 |
2009/02/03 | 32 | 32 | 32 | 32 | 4,000 |
2009/02/02 | 36 | 36 | 36 | 36 | 2,000 |
2009/01/29 | 34 | 34 | 34 | 34 | 1,000 |
2009/01/26 | 35 | 35 | 34 | 34 | 5,000 |
2009/01/22 | 36 | 39 | 36 | 39 | 2,000 |
2009/01/21 | 36 | 36 | 36 | 36 | 1,000 |
2009/01/20 | 36 | 36 | 36 | 36 | 2,000 |
2009/01/16 | 38 | 38 | 36 | 36 | 4,000 |
2009/01/08 | 36 | 36 | 35 | 35 | 13,000 |
2009/01/07 | 38 | 38 | 38 | 38 | 1,000 |
2009/01/06 | 37 | 37 | 35 | 35 | 3,000 |
2009/01/05 | 38 | 42 | 36 | 37 | 5,000 |