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 |
---|---|---|---|---|---|
2012/12/28 | 80 | 83 | 70 | 70 | 3,376,000 |
2012/12/27 | 71 | 87 | 71 | 79 | 4,927,000 |
2012/12/26 | 67 | 72 | 64 | 69 | 2,216,000 |
2012/12/25 | 58 | 78 | 56 | 64 | 6,031,000 |
2012/12/21 | 56 | 57 | 53 | 55 | 824,000 |
2012/12/20 | 56 | 58 | 54 | 54 | 1,481,000 |
2012/12/19 | 51 | 54 | 50 | 54 | 1,323,000 |
2012/12/18 | 49 | 51 | 49 | 50 | 395,000 |
2012/12/17 | 47 | 51 | 47 | 49 | 444,000 |
2012/12/14 | 48 | 49 | 47 | 48 | 325,000 |
2012/12/13 | 47 | 48 | 46 | 48 | 286,000 |
2012/12/12 | 48 | 48 | 48 | 48 | 82,000 |
2012/12/11 | 46 | 48 | 46 | 47 | 86,000 |
2012/12/10 | 47 | 48 | 47 | 47 | 102,000 |
2012/12/07 | 46 | 47 | 45 | 47 | 140,000 |
2012/12/06 | 46 | 47 | 46 | 46 | 19,000 |
2012/12/05 | 46 | 46 | 45 | 46 | 70,000 |
2012/12/04 | 46 | 46 | 45 | 45 | 70,000 |
2012/12/03 | 48 | 48 | 45 | 47 | 393,000 |
2012/11/30 | 49 | 49 | 48 | 48 | 63,000 |
2012/11/29 | 50 | 50 | 48 | 48 | 189,000 |
2012/11/28 | 48 | 51 | 48 | 49 | 313,000 |
2012/11/27 | 49 | 50 | 49 | 49 | 239,000 |
2012/11/26 | 50 | 51 | 49 | 49 | 477,000 |
2012/11/22 | 49 | 50 | 47 | 48 | 603,000 |
2012/11/21 | 43 | 52 | 43 | 50 | 1,597,000 |
2012/11/20 | 44 | 44 | 43 | 43 | 158,000 |
2012/11/19 | 44 | 44 | 43 | 44 | 310,000 |
2012/11/16 | 43 | 44 | 42 | 44 | 329,000 |
2012/11/15 | 45 | 45 | 42 | 43 | 295,000 |
2012/11/14 | 43 | 45 | 43 | 45 | 152,000 |
2012/11/13 | 43 | 43 | 42 | 43 | 61,000 |
2012/11/12 | 42 | 44 | 42 | 44 | 46,000 |
2012/11/09 | 43 | 43 | 42 | 43 | 66,000 |
2012/11/08 | 43 | 44 | 42 | 43 | 172,000 |
2012/11/07 | 43 | 44 | 43 | 44 | 184,000 |
2012/11/06 | 43 | 43 | 43 | 43 | 62,000 |
2012/11/05 | 43 | 44 | 42 | 44 | 140,000 |
2012/11/02 | 43 | 43 | 42 | 42 | 93,000 |
2012/11/01 | 43 | 43 | 42 | 42 | 78,000 |
2012/10/31 | 43 | 43 | 42 | 43 | 41,000 |
2012/10/30 | 43 | 43 | 42 | 43 | 149,000 |
2012/10/29 | 43 | 43 | 42 | 43 | 58,000 |
2012/10/26 | 43 | 44 | 43 | 44 | 66,000 |
2012/10/25 | 43 | 44 | 42 | 44 | 59,000 |
2012/10/24 | 43 | 44 | 43 | 43 | 153,000 |
2012/10/23 | 44 | 44 | 43 | 43 | 30,000 |
2012/10/22 | 44 | 44 | 43 | 43 | 222,000 |
2012/10/19 | 44 | 45 | 43 | 44 | 138,000 |
2012/10/18 | 44 | 45 | 43 | 45 | 219,000 |
2012/10/17 | 45 | 45 | 43 | 43 | 138,000 |
2012/10/16 | 45 | 45 | 43 | 44 | 249,000 |
2012/10/15 | 46 | 46 | 44 | 45 | 99,000 |
2012/10/12 | 45 | 46 | 45 | 46 | 120,000 |
2012/10/11 | 45 | 46 | 45 | 45 | 228,000 |
2012/10/10 | 47 | 47 | 45 | 45 | 593,000 |
2012/10/09 | 47 | 48 | 46 | 47 | 920,000 |
2012/10/05 | 44 | 47 | 44 | 45 | 972,000 |
2012/10/04 | 41 | 44 | 41 | 43 | 508,000 |
2012/10/03 | 41 | 41 | 40 | 40 | 32,000 |
2012/10/02 | 41 | 41 | 40 | 40 | 172,000 |
2012/10/01 | 40 | 41 | 40 | 41 | 94,000 |
2012/09/28 | 41 | 41 | 40 | 41 | 62,000 |
2012/09/27 | 41 | 41 | 40 | 41 | 106,000 |
2012/09/26 | 42 | 42 | 41 | 41 | 101,000 |
2012/09/25 | 42 | 43 | 42 | 42 | 122,000 |
2012/09/24 | 43 | 43 | 42 | 42 | 129,000 |
2012/09/21 | 42 | 43 | 42 | 42 | 320,000 |
2012/09/20 | 44 | 45 | 43 | 43 | 318,000 |
2012/09/19 | 43 | 44 | 42 | 44 | 354,000 |
2012/09/18 | 42 | 44 | 42 | 43 | 213,000 |
2012/09/14 | 41 | 43 | 41 | 42 | 288,000 |
2012/09/13 | 41 | 42 | 41 | 41 | 212,000 |
2012/09/12 | 42 | 42 | 41 | 42 | 116,000 |
2012/09/11 | 43 | 44 | 40 | 41 | 539,000 |
2012/09/10 | 41 | 42 | 41 | 41 | 155,000 |
2012/09/07 | 41 | 42 | 41 | 41 | 62,000 |
2012/09/06 | 40 | 41 | 39 | 41 | 34,000 |
2012/09/05 | 40 | 41 | 39 | 41 | 78,000 |
2012/09/04 | 40 | 41 | 40 | 40 | 47,000 |
2012/09/03 | 41 | 41 | 39 | 40 | 128,000 |
2012/08/31 | 40 | 41 | 39 | 40 | 73,000 |
2012/08/30 | 41 | 41 | 40 | 40 | 149,000 |
2012/08/29 | 42 | 42 | 41 | 41 | 121,000 |
2012/08/28 | 42 | 42 | 41 | 41 | 141,000 |
2012/08/27 | 43 | 44 | 42 | 42 | 92,000 |
2012/08/24 | 43 | 43 | 42 | 43 | 75,000 |
2012/08/23 | 43 | 43 | 42 | 43 | 47,000 |
2012/08/22 | 44 | 44 | 43 | 43 | 180,000 |
2012/08/21 | 44 | 44 | 43 | 44 | 115,000 |
2012/08/20 | 44 | 44 | 43 | 44 | 156,000 |
2012/08/17 | 44 | 44 | 43 | 43 | 117,000 |
2012/08/16 | 43 | 44 | 43 | 43 | 141,000 |
2012/08/15 | 46 | 47 | 43 | 44 | 711,000 |
2012/08/14 | 43 | 43 | 41 | 41 | 78,000 |
2012/08/13 | 43 | 44 | 42 | 42 | 172,000 |
2012/08/10 | 41 | 43 | 41 | 43 | 152,000 |
2012/08/09 | 41 | 41 | 40 | 40 | 60,000 |
2012/08/08 | 42 | 42 | 41 | 41 | 68,000 |
2012/08/07 | 42 | 42 | 41 | 42 | 41,000 |
2012/08/06 | 41 | 42 | 41 | 41 | 81,000 |
2012/08/03 | 40 | 41 | 40 | 41 | 76,000 |
2012/08/02 | 41 | 41 | 40 | 40 | 27,000 |
2012/08/01 | 42 | 42 | 40 | 41 | 96,000 |
2012/07/31 | 42 | 42 | 40 | 42 | 98,000 |
2012/07/30 | 42 | 42 | 41 | 42 | 137,000 |
2012/07/27 | 41 | 41 | 40 | 41 | 112,000 |
2012/07/26 | 38 | 39 | 37 | 39 | 215,000 |
2012/07/25 | 39 | 39 | 38 | 39 | 118,000 |
2012/07/24 | 38 | 40 | 38 | 39 | 213,000 |
2012/07/23 | 40 | 41 | 39 | 40 | 261,000 |
2012/07/20 | 43 | 43 | 41 | 41 | 353,000 |
2012/07/19 | 44 | 44 | 42 | 44 | 282,000 |
2012/07/18 | 46 | 47 | 44 | 44 | 476,000 |
2012/07/17 | 45 | 46 | 44 | 46 | 841,000 |
2012/07/13 | 41 | 42 | 41 | 42 | 59,000 |
2012/07/12 | 41 | 42 | 41 | 42 | 210,000 |
2012/07/11 | 42 | 42 | 41 | 42 | 280,000 |
2012/07/10 | 44 | 44 | 42 | 43 | 245,000 |
2012/07/09 | 44 | 44 | 43 | 44 | 95,000 |
2012/07/06 | 45 | 46 | 43 | 45 | 356,000 |
2012/07/05 | 47 | 47 | 44 | 45 | 400,000 |
2012/07/04 | 48 | 48 | 47 | 47 | 203,000 |
2012/07/03 | 48 | 49 | 48 | 48 | 122,000 |
2012/07/02 | 51 | 51 | 48 | 48 | 553,000 |
2012/06/29 | 50 | 50 | 48 | 48 | 486,000 |
2012/06/28 | 49 | 51 | 48 | 49 | 1,154,000 |
2012/06/27 | 46 | 48 | 46 | 48 | 542,000 |
2012/06/26 | 44 | 45 | 43 | 45 | 135,000 |
2012/06/25 | 45 | 46 | 44 | 45 | 202,000 |
2012/06/22 | 44 | 44 | 42 | 44 | 375,000 |
2012/06/21 | 46 | 47 | 44 | 45 | 533,000 |
2012/06/20 | 42 | 49 | 42 | 46 | 1,029,000 |
2012/06/19 | 42 | 43 | 41 | 41 | 229,000 |
2012/06/18 | 38 | 44 | 38 | 42 | 605,000 |
2012/06/15 | 37 | 38 | 37 | 37 | 68,000 |
2012/06/14 | 38 | 38 | 37 | 37 | 77,000 |
2012/06/13 | 38 | 39 | 37 | 37 | 28,000 |
2012/06/12 | 38 | 38 | 37 | 38 | 27,000 |
2012/06/11 | 38 | 38 | 37 | 38 | 57,000 |
2012/06/08 | 38 | 38 | 37 | 38 | 41,000 |
2012/06/07 | 37 | 39 | 37 | 38 | 208,000 |
2012/06/06 | 36 | 36 | 35 | 36 | 100,000 |
2012/06/05 | 35 | 36 | 35 | 36 | 29,000 |
2012/06/04 | 34 | 36 | 34 | 36 | 113,000 |
2012/06/01 | 37 | 37 | 36 | 37 | 183,000 |
2012/05/31 | 37 | 38 | 37 | 38 | 40,000 |
2012/05/30 | 39 | 39 | 37 | 38 | 74,000 |
2012/05/29 | 37 | 38 | 36 | 38 | 74,000 |
2012/05/28 | 37 | 38 | 37 | 38 | 32,000 |
2012/05/25 | 37 | 38 | 37 | 38 | 13,000 |
2012/05/24 | 37 | 37 | 37 | 37 | 15,000 |
2012/05/23 | 38 | 38 | 37 | 37 | 52,000 |
2012/05/22 | 39 | 39 | 38 | 38 | 84,000 |
2012/05/21 | 36 | 38 | 36 | 38 | 44,000 |
2012/05/18 | 36 | 37 | 35 | 36 | 125,000 |
2012/05/17 | 37 | 39 | 37 | 39 | 50,000 |
2012/05/16 | 37 | 37 | 36 | 36 | 41,000 |
2012/05/15 | 36 | 38 | 33 | 38 | 309,000 |
2012/05/14 | 40 | 40 | 37 | 38 | 138,000 |
2012/05/11 | 42 | 43 | 39 | 40 | 182,000 |
2012/05/10 | 42 | 43 | 42 | 42 | 51,000 |
2012/05/09 | 42 | 42 | 41 | 42 | 105,000 |
2012/05/08 | 43 | 43 | 42 | 43 | 75,000 |
2012/05/07 | 48 | 48 | 43 | 43 | 254,000 |
2012/05/02 | 46 | 48 | 45 | 48 | 70,000 |
2012/05/01 | 46 | 47 | 45 | 45 | 89,000 |
2012/04/27 | 47 | 48 | 46 | 47 | 129,000 |
2012/04/26 | 48 | 48 | 47 | 47 | 97,000 |
2012/04/25 | 48 | 48 | 47 | 48 | 26,000 |
2012/04/24 | 48 | 49 | 47 | 48 | 87,000 |
2012/04/23 | 49 | 49 | 48 | 48 | 55,000 |
2012/04/20 | 48 | 48 | 47 | 48 | 148,000 |
2012/04/19 | 48 | 49 | 47 | 47 | 101,000 |
2012/04/18 | 49 | 49 | 48 | 49 | 127,000 |
2012/04/17 | 48 | 49 | 47 | 48 | 107,000 |
2012/04/16 | 49 | 49 | 47 | 48 | 140,000 |
2012/04/13 | 51 | 51 | 48 | 49 | 277,000 |
2012/04/12 | 49 | 51 | 49 | 50 | 308,000 |
2012/04/11 | 48 | 49 | 47 | 48 | 187,000 |
2012/04/10 | 48 | 51 | 48 | 50 | 382,000 |
2012/04/09 | 46 | 49 | 46 | 48 | 261,000 |
2012/04/06 | 47 | 48 | 46 | 47 | 109,000 |
2012/04/05 | 48 | 49 | 46 | 48 | 358,000 |
2012/04/04 | 50 | 50 | 48 | 50 | 383,000 |
2012/04/03 | 51 | 52 | 50 | 51 | 428,000 |
2012/04/02 | 51 | 53 | 51 | 52 | 354,000 |
2012/03/30 | 54 | 54 | 51 | 51 | 481,000 |
2012/03/29 | 54 | 54 | 53 | 53 | 262,000 |
2012/03/28 | 53 | 55 | 52 | 54 | 526,000 |
2012/03/27 | 56 | 57 | 52 | 53 | 961,000 |
2012/03/26 | 55 | 57 | 50 | 55 | 1,859,000 |
2012/03/23 | 58 | 59 | 53 | 54 | 2,011,000 |
2012/03/22 | 54 | 64 | 54 | 60 | 4,330,000 |
2012/03/21 | 52 | 55 | 52 | 55 | 1,169,000 |
2012/03/19 | 51 | 52 | 50 | 52 | 916,000 |
2012/03/16 | 48 | 50 | 48 | 49 | 311,000 |
2012/03/15 | 50 | 50 | 47 | 48 | 589,000 |
2012/03/14 | 45 | 54 | 45 | 49 | 5,239,000 |
2012/03/13 | 45 | 45 | 44 | 45 | 76,000 |
2012/03/12 | 45 | 46 | 45 | 45 | 160,000 |
2012/03/09 | 45 | 46 | 44 | 44 | 182,000 |
2012/03/08 | 43 | 45 | 43 | 44 | 158,000 |
2012/03/07 | 45 | 45 | 42 | 43 | 369,000 |
2012/03/06 | 44 | 46 | 44 | 46 | 139,000 |
2012/03/05 | 46 | 47 | 44 | 44 | 163,000 |
2012/03/02 | 43 | 46 | 43 | 46 | 201,000 |
2012/03/01 | 46 | 47 | 43 | 44 | 434,000 |
2012/02/29 | 46 | 48 | 46 | 46 | 975,000 |
2012/02/28 | 46 | 47 | 43 | 46 | 609,000 |
2012/02/27 | 47 | 48 | 45 | 47 | 737,000 |
2012/02/24 | 50 | 51 | 48 | 48 | 1,134,000 |
2012/02/23 | 47 | 52 | 45 | 52 | 1,357,000 |
2012/02/22 | 43 | 46 | 43 | 45 | 430,000 |
2012/02/21 | 43 | 45 | 41 | 43 | 511,000 |
2012/02/20 | 43 | 46 | 42 | 43 | 753,000 |
2012/02/17 | 39 | 41 | 39 | 41 | 376,000 |
2012/02/16 | 39 | 39 | 37 | 39 | 189,000 |
2012/02/15 | 38 | 41 | 38 | 39 | 383,000 |
2012/02/14 | 38 | 38 | 37 | 38 | 158,000 |
2012/02/13 | 37 | 42 | 37 | 37 | 898,000 |
2012/02/10 | 39 | 39 | 37 | 38 | 217,000 |
2012/02/09 | 40 | 40 | 38 | 38 | 454,000 |
2012/02/08 | 38 | 39 | 37 | 39 | 344,000 |
2012/02/07 | 37 | 38 | 36 | 37 | 151,000 |
2012/02/06 | 37 | 37 | 36 | 36 | 37,000 |
2012/02/03 | 36 | 37 | 36 | 36 | 14,000 |
2012/02/02 | 37 | 37 | 35 | 36 | 150,000 |
2012/02/01 | 36 | 37 | 36 | 37 | 90,000 |
2012/01/31 | 37 | 37 | 37 | 37 | 1,000 |
2012/01/30 | 37 | 38 | 36 | 36 | 33,000 |
2012/01/27 | 36 | 37 | 35 | 37 | 173,000 |
2012/01/26 | 36 | 36 | 35 | 36 | 46,000 |
2012/01/25 | 36 | 36 | 35 | 36 | 227,000 |
2012/01/24 | 37 | 37 | 36 | 36 | 57,000 |
2012/01/23 | 36 | 37 | 35 | 37 | 159,000 |
2012/01/20 | 34 | 38 | 34 | 36 | 421,000 |
2012/01/19 | 34 | 34 | 34 | 34 | 100,000 |
2012/01/18 | 34 | 35 | 33 | 35 | 69,000 |
2012/01/17 | 33 | 34 | 33 | 34 | 16,000 |
2012/01/16 | 34 | 35 | 34 | 35 | 3,000 |
2012/01/13 | 34 | 35 | 33 | 34 | 23,000 |
2012/01/12 | 34 | 35 | 34 | 35 | 85,000 |
2012/01/11 | 34 | 34 | 34 | 34 | 7,000 |
2012/01/10 | 34 | 34 | 33 | 34 | 98,000 |
2012/01/06 | 35 | 35 | 33 | 34 | 83,000 |
2012/01/05 | 34 | 36 | 34 | 36 | 78,000 |
2012/01/04 | 33 | 34 | 33 | 34 | 57,000 |