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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,616 | 1,777 | 1,601 | 1,756 | 286,900 |
| 2013/12/27 | 1,609 | 1,639 | 1,555 | 1,589 | 139,500 |
| 2013/12/26 | 1,571 | 1,598 | 1,515 | 1,579 | 232,700 |
| 2013/12/25 | 1,413 | 1,625 | 1,412 | 1,550 | 454,400 |
| 2013/12/24 | 1,445 | 1,445 | 1,380 | 1,401 | 212,500 |
| 2013/12/20 | 1,470 | 1,499 | 1,389 | 1,445 | 213,200 |
| 2013/12/19 | 1,571 | 1,678 | 1,471 | 1,510 | 226,800 |
| 2013/12/18 | 1,503 | 1,640 | 1,477 | 1,571 | 327,400 |
| 2013/12/17 | 1,820 | 1,890 | 1,570 | 1,623 | 635,100 |
| 2013/12/16 | 1,540 | 1,739 | 1,470 | 1,700 | 532,400 |
| 2013/12/13 | 1,400 | 1,579 | 1,385 | 1,506 | 489,800 |
| 2013/12/12 | 1,298 | 1,369 | 1,276 | 1,350 | 96,700 |
| 2013/12/11 | 1,302 | 1,381 | 1,277 | 1,310 | 120,900 |
| 2013/12/10 | 1,425 | 1,440 | 1,250 | 1,316 | 334,200 |
| 2013/12/09 | 1,230 | 1,449 | 1,200 | 1,395 | 547,300 |
| 2013/12/06 | 1,130 | 1,149 | 1,130 | 1,149 | 17,700 |
| 2013/12/05 | 1,147 | 1,151 | 1,132 | 1,146 | 22,800 |
| 2013/12/04 | 1,150 | 1,151 | 1,122 | 1,151 | 29,700 |
| 2013/12/03 | 1,176 | 1,181 | 1,154 | 1,163 | 28,300 |
| 2013/12/02 | 1,177 | 1,190 | 1,170 | 1,180 | 30,300 |
| 2013/11/29 | 1,170 | 1,180 | 1,159 | 1,178 | 27,200 |
| 2013/11/28 | 1,148 | 1,179 | 1,144 | 1,179 | 42,000 |
| 2013/11/27 | 1,131 | 1,150 | 1,105 | 1,135 | 24,600 |
| 2013/11/26 | 1,116 | 1,156 | 1,116 | 1,150 | 26,800 |
| 2013/11/25 | 1,179 | 1,191 | 1,140 | 1,146 | 54,500 |
| 2013/11/22 | 1,195 | 1,205 | 1,170 | 1,192 | 56,400 |
| 2013/11/21 | 1,205 | 1,210 | 1,180 | 1,190 | 62,000 |
| 2013/11/20 | 1,206 | 1,206 | 1,170 | 1,175 | 68,900 |
| 2013/11/19 | 1,160 | 1,208 | 1,132 | 1,206 | 137,400 |
| 2013/11/18 | 1,180 | 1,200 | 1,140 | 1,166 | 214,900 |
| 2013/11/15 | 1,132 | 1,145 | 1,081 | 1,114 | 135,600 |
| 2013/11/14 | 1,101 | 1,118 | 1,075 | 1,118 | 49,800 |
| 2013/11/13 | 1,052 | 1,093 | 1,050 | 1,072 | 27,100 |
| 2013/11/12 | 1,035 | 1,050 | 1,024 | 1,046 | 14,700 |
| 2013/11/11 | 1,060 | 1,069 | 1,030 | 1,045 | 21,100 |
| 2013/11/08 | 1,033 | 1,046 | 1,026 | 1,044 | 9,100 |
| 2013/11/07 | 1,043 | 1,044 | 1,030 | 1,042 | 10,100 |
| 2013/11/06 | 1,030 | 1,050 | 1,029 | 1,035 | 9,500 |
| 2013/11/05 | 1,025 | 1,031 | 1,012 | 1,030 | 8,400 |
| 2013/11/01 | 1,024 | 1,025 | 996 | 1,006 | 29,200 |
| 2013/10/31 | 1,068 | 1,070 | 1,021 | 1,024 | 12,100 |
| 2013/10/30 | 1,075 | 1,080 | 1,059 | 1,066 | 26,300 |
| 2013/10/29 | 1,052 | 1,054 | 1,040 | 1,050 | 8,600 |
| 2013/10/28 | 1,052 | 1,052 | 1,036 | 1,052 | 13,500 |
| 2013/10/25 | 1,059 | 1,059 | 1,020 | 1,034 | 13,500 |
| 2013/10/24 | 1,027 | 1,063 | 1,026 | 1,046 | 33,400 |
| 2013/10/23 | 1,068 | 1,075 | 1,034 | 1,050 | 23,000 |
| 2013/10/22 | 1,067 | 1,082 | 1,052 | 1,060 | 39,300 |
| 2013/10/21 | 1,051 | 1,068 | 1,040 | 1,067 | 27,600 |
| 2013/10/18 | 1,027 | 1,048 | 1,027 | 1,033 | 28,600 |
| 2013/10/17 | 1,052 | 1,073 | 1,016 | 1,024 | 42,500 |
| 2013/10/16 | 1,001 | 1,025 | 1,001 | 1,025 | 25,200 |
| 2013/10/15 | 1,051 | 1,053 | 999 | 1,005 | 48,000 |
| 2013/10/11 | 1,051 | 1,064 | 1,027 | 1,041 | 35,600 |
| 2013/10/10 | 1,046 | 1,051 | 1,025 | 1,038 | 33,800 |
| 2013/10/09 | 1,001 | 1,060 | 996 | 1,043 | 32,600 |
| 2013/10/08 | 1,000 | 1,025 | 989 | 1,025 | 19,900 |
| 2013/10/07 | 1,045 | 1,046 | 991 | 999 | 22,600 |
| 2013/10/04 | 1,050 | 1,050 | 1,001 | 1,028 | 43,200 |
| 2013/10/03 | 1,056 | 1,079 | 1,050 | 1,062 | 28,100 |
| 2013/10/02 | 1,125 | 1,134 | 1,052 | 1,071 | 47,100 |
| 2013/10/01 | 1,126 | 1,147 | 1,121 | 1,125 | 17,800 |
| 2013/09/30 | 1,175 | 1,175 | 1,131 | 1,140 | 18,100 |
| 2013/09/27 | 1,160 | 1,198 | 1,160 | 1,190 | 44,200 |
| 2013/09/26 | 1,130 | 1,175 | 1,083 | 1,156 | 75,100 |
| 2013/09/25 | 1,197 | 1,200 | 1,158 | 1,175 | 49,300 |
| 2013/09/24 | 1,197 | 1,202 | 1,186 | 1,196 | 41,600 |
| 2013/09/20 | 1,214 | 1,215 | 1,200 | 1,201 | 40,200 |
| 2013/09/19 | 1,215 | 1,219 | 1,197 | 1,215 | 54,700 |
| 2013/09/18 | 1,205 | 1,222 | 1,195 | 1,196 | 55,700 |
| 2013/09/17 | 1,220 | 1,227 | 1,200 | 1,224 | 43,900 |
| 2013/09/13 | 1,220 | 1,229 | 1,188 | 1,216 | 26,500 |
| 2013/09/12 | 1,231 | 1,275 | 1,160 | 1,210 | 106,700 |
| 2013/09/11 | 1,224 | 1,270 | 1,215 | 1,261 | 45,700 |
| 2013/09/10 | 1,184 | 1,209 | 1,170 | 1,206 | 26,500 |
| 2013/09/09 | 1,210 | 1,210 | 1,151 | 1,179 | 34,600 |
| 2013/09/06 | 1,218 | 1,218 | 1,161 | 1,168 | 44,300 |
| 2013/09/05 | 1,240 | 1,250 | 1,190 | 1,221 | 32,500 |
| 2013/09/04 | 1,236 | 1,250 | 1,192 | 1,240 | 25,000 |
| 2013/09/03 | 1,220 | 1,250 | 1,214 | 1,241 | 38,900 |
| 2013/09/02 | 1,220 | 1,221 | 1,188 | 1,201 | 23,900 |
| 2013/08/30 | 1,163 | 1,240 | 1,163 | 1,218 | 44,800 |
| 2013/08/29 | 1,152 | 1,178 | 1,140 | 1,162 | 19,500 |
| 2013/08/28 | 1,125 | 1,224 | 1,103 | 1,160 | 38,200 |
| 2013/08/27 | 1,129 | 1,191 | 1,115 | 1,169 | 60,400 |
| 2013/08/26 | 1,381 | 1,381 | 1,150 | 1,150 | 327,200 |
| 2013/08/23 | 1,081 | 1,119 | 1,080 | 1,081 | 9,300 |
| 2013/08/22 | 1,069 | 1,081 | 1,050 | 1,081 | 10,200 |
| 2013/08/21 | 1,085 | 1,135 | 1,072 | 1,085 | 14,900 |
| 2013/08/20 | 1,159 | 1,159 | 1,100 | 1,106 | 20,200 |
| 2013/08/19 | 1,149 | 1,170 | 1,130 | 1,152 | 6,600 |
| 2013/08/16 | 1,119 | 1,160 | 1,090 | 1,150 | 16,500 |
| 2013/08/15 | 1,115 | 1,141 | 1,113 | 1,139 | 9,300 |
| 2013/08/14 | 1,168 | 1,210 | 1,131 | 1,140 | 73,200 |
| 2013/08/13 | 1,119 | 1,149 | 1,085 | 1,145 | 17,400 |
| 2013/08/12 | 1,150 | 1,150 | 1,066 | 1,066 | 39,000 |
| 2013/08/09 | 1,220 | 1,225 | 1,175 | 1,181 | 13,100 |
| 2013/08/08 | 1,210 | 1,226 | 1,203 | 1,220 | 12,300 |
| 2013/08/07 | 1,200 | 1,222 | 1,185 | 1,210 | 13,600 |
| 2013/08/06 | 1,219 | 1,230 | 1,180 | 1,201 | 15,500 |
| 2013/08/05 | 1,185 | 1,230 | 1,182 | 1,200 | 26,300 |
| 2013/08/02 | 1,150 | 1,155 | 1,100 | 1,155 | 27,500 |
| 2013/08/01 | 1,085 | 1,111 | 1,040 | 1,099 | 17,600 |
| 2013/07/31 | 1,111 | 1,111 | 1,071 | 1,077 | 10,200 |
| 2013/07/30 | 1,053 | 1,111 | 1,052 | 1,111 | 14,100 |
| 2013/07/29 | 1,123 | 1,145 | 1,055 | 1,055 | 40,700 |
| 2013/07/26 | 1,115 | 1,167 | 1,115 | 1,153 | 19,800 |
| 2013/07/25 | 1,220 | 1,220 | 1,166 | 1,167 | 21,500 |
| 2013/07/24 | 1,124 | 1,190 | 1,100 | 1,190 | 16,900 |
| 2013/07/23 | 1,140 | 1,140 | 1,082 | 1,110 | 20,400 |
| 2013/07/22 | 1,163 | 1,165 | 1,110 | 1,149 | 21,000 |
| 2013/07/19 | 1,180 | 1,180 | 1,123 | 1,150 | 21,400 |
| 2013/07/18 | 1,137 | 1,175 | 1,111 | 1,174 | 26,500 |
| 2013/07/17 | 1,200 | 1,200 | 1,140 | 1,141 | 32,200 |
| 2013/07/16 | 1,280 | 1,280 | 1,220 | 1,240 | 19,000 |
| 2013/07/12 | 1,280 | 1,300 | 1,240 | 1,254 | 17,300 |
| 2013/07/11 | 1,230 | 1,270 | 1,202 | 1,270 | 17,100 |
| 2013/07/10 | 1,337 | 1,350 | 1,226 | 1,269 | 36,200 |
| 2013/07/09 | 1,334 | 1,370 | 1,289 | 1,330 | 30,300 |
| 2013/07/08 | 1,410 | 1,433 | 1,310 | 1,334 | 75,700 |
| 2013/07/05 | 1,300 | 1,390 | 1,284 | 1,337 | 73,700 |
| 2013/07/04 | 1,199 | 1,280 | 1,180 | 1,251 | 39,700 |
| 2013/07/03 | 1,178 | 1,178 | 1,131 | 1,151 | 12,900 |
| 2013/07/02 | 1,107 | 1,150 | 1,084 | 1,150 | 46,900 |
| 2013/07/01 | 991 | 1,119 | 991 | 1,110 | 42,700 |
| 2013/06/28 | 930 | 994 | 930 | 991 | 27,700 |
| 2013/06/27 | 925 | 937 | 880 | 905 | 36,800 |
| 2013/06/26 | 1,012 | 1,040 | 901 | 902 | 82,100 |
| 2013/06/25 | 1,034 | 1,080 | 1,005 | 1,014 | 69,800 |
| 2013/06/24 | 1,100 | 1,140 | 1,061 | 1,070 | 22,700 |
| 2013/06/21 | 1,060 | 1,108 | 1,060 | 1,095 | 69,500 |
| 2013/06/20 | 1,237 | 1,237 | 1,137 | 1,148 | 43,200 |
| 2013/06/19 | 1,300 | 1,309 | 1,236 | 1,258 | 23,800 |
| 2013/06/18 | 1,284 | 1,296 | 1,250 | 1,276 | 16,500 |
| 2013/06/17 | 1,339 | 1,339 | 1,241 | 1,270 | 51,400 |
| 2013/06/14 | 1,400 | 1,410 | 1,332 | 1,369 | 51,000 |
| 2013/06/13 | 1,273 | 1,308 | 1,221 | 1,280 | 29,800 |
| 2013/06/12 | 1,230 | 1,328 | 1,220 | 1,328 | 22,000 |
| 2013/06/11 | 1,275 | 1,334 | 1,245 | 1,301 | 35,600 |
| 2013/06/10 | 1,170 | 1,210 | 1,153 | 1,185 | 49,000 |
| 2013/06/07 | 1,200 | 1,230 | 1,008 | 1,115 | 155,900 |
| 2013/06/06 | 1,430 | 1,470 | 1,245 | 1,308 | 86,500 |
| 2013/06/05 | 1,500 | 1,540 | 1,460 | 1,500 | 59,900 |
| 2013/06/04 | 1,460 | 1,530 | 1,425 | 1,523 | 54,700 |
| 2013/06/03 | 1,488 | 1,500 | 1,415 | 1,498 | 34,600 |
| 2013/05/31 | 1,560 | 1,583 | 1,510 | 1,555 | 26,900 |
| 2013/05/30 | 1,561 | 1,585 | 1,480 | 1,539 | 39,900 |
| 2013/05/29 | 1,596 | 1,610 | 1,560 | 1,599 | 41,900 |
| 2013/05/28 | 1,529 | 1,580 | 1,513 | 1,560 | 23,600 |
| 2013/05/27 | 1,540 | 1,560 | 1,500 | 1,540 | 37,700 |
| 2013/05/24 | 1,599 | 1,619 | 1,461 | 1,580 | 80,400 |
| 2013/05/23 | 1,605 | 1,750 | 1,506 | 1,506 | 267,400 |
| 2013/05/22 | 1,560 | 1,560 | 1,492 | 1,550 | 28,300 |
| 2013/05/21 | 1,580 | 1,605 | 1,550 | 1,557 | 25,800 |
| 2013/05/20 | 1,650 | 1,650 | 1,554 | 1,580 | 41,900 |
| 2013/05/17 | 1,520 | 1,600 | 1,431 | 1,600 | 30,700 |
| 2013/05/16 | 1,595 | 1,625 | 1,270 | 1,530 | 63,600 |
| 2013/05/15 | 1,910 | 1,910 | 1,469 | 1,550 | 137,100 |
| 2013/05/14 | 1,814 | 1,885 | 1,710 | 1,710 | 57,100 |
| 2013/05/13 | 1,650 | 1,779 | 1,575 | 1,779 | 54,800 |
| 2013/05/10 | 1,645 | 1,645 | 1,586 | 1,640 | 35,300 |
| 2013/05/09 | 1,634 | 1,675 | 1,581 | 1,619 | 30,700 |
| 2013/05/08 | 1,586 | 1,650 | 1,580 | 1,603 | 40,100 |
| 2013/05/07 | 1,550 | 1,610 | 1,550 | 1,576 | 32,000 |
| 2013/05/02 | 1,477 | 1,520 | 1,428 | 1,500 | 20,600 |
| 2013/05/01 | 1,475 | 1,480 | 1,412 | 1,470 | 33,200 |
| 2013/04/30 | 1,420 | 1,472 | 1,420 | 1,470 | 35,100 |
| 2013/04/26 | 1,464 | 1,464 | 1,392 | 1,395 | 22,100 |
| 2013/04/25 | 1,461 | 1,478 | 1,390 | 1,478 | 26,300 |
| 2013/04/24 | 1,435 | 1,498 | 1,418 | 1,461 | 37,800 |
| 2013/04/23 | 1,437 | 1,450 | 1,380 | 1,414 | 29,000 |
| 2013/04/22 | 1,499 | 1,505 | 1,400 | 1,433 | 45,200 |
| 2013/04/19 | 1,417 | 1,470 | 1,400 | 1,430 | 45,500 |
| 2013/04/18 | 1,500 | 1,567 | 1,429 | 1,447 | 81,200 |
| 2013/04/17 | 1,405 | 1,615 | 1,405 | 1,527 | 86,500 |
| 2013/04/16 | 1,190 | 1,449 | 1,190 | 1,391 | 167,800 |
| 2013/04/15 | 1,530 | 1,575 | 1,400 | 1,400 | 148,400 |
| 2013/04/12 | 1,610 | 1,710 | 1,525 | 1,645 | 135,400 |
| 2013/04/11 | 1,650 | 1,650 | 1,510 | 1,650 | 276,800 |
| 2013/04/10 | 1,140 | 1,350 | 1,121 | 1,350 | 194,700 |
| 2013/04/09 | 1,120 | 1,140 | 1,056 | 1,116 | 137,300 |
| 2013/04/08 | 1,100 | 1,109 | 1,043 | 1,080 | 73,000 |
| 2013/04/05 | 1,169 | 1,169 | 1,020 | 1,041 | 121,300 |
| 2013/04/04 | 881 | 1,034 | 872 | 1,019 | 62,100 |
| 2013/04/03 | 900 | 948 | 885 | 896 | 46,000 |
| 2013/04/02 | 775 | 930 | 771 | 920 | 123,200 |
| 2013/04/01 | 978 | 995 | 838 | 858 | 134,000 |
| 2013/03/29 | 1,068 | 1,072 | 955 | 988 | 97,400 |
| 2013/03/28 | 1,138 | 1,138 | 1,006 | 1,079 | 89,700 |
| 2013/03/27 | 1,111 | 1,165 | 1,080 | 1,125 | 56,200 |
| 2013/03/26 | 1,154 | 1,180 | 1,030 | 1,150 | 139,700 |
| 2013/03/25 | 926 | 1,054 | 926 | 1,054 | 185,600 |
| 2013/03/22 | 887 | 927 | 886 | 904 | 37,600 |
| 2013/03/21 | 890 | 948 | 880 | 931 | 101,400 |
| 2013/03/19 | 869 | 979 | 850 | 853 | 223,000 |
| 2013/03/18 | 867 | 869 | 791 | 869 | 316,800 |
| 2013/03/15 | 635 | 719 | 630 | 719 | 275,500 |
| 2013/03/14 | 617 | 620 | 590 | 619 | 31,400 |
| 2013/03/13 | 607 | 622 | 606 | 617 | 34,300 |
| 2013/03/12 | 615 | 618 | 600 | 607 | 31,400 |
| 2013/03/11 | 615 | 628 | 610 | 615 | 27,500 |
| 2013/03/08 | 625 | 625 | 610 | 618 | 16,800 |
| 2013/03/07 | 625 | 628 | 612 | 618 | 29,800 |
| 2013/03/06 | 614 | 625 | 600 | 614 | 35,000 |
| 2013/03/05 | 621 | 625 | 607 | 612 | 25,500 |
| 2013/03/04 | 626 | 629 | 615 | 625 | 38,300 |
| 2013/03/01 | 640 | 640 | 619 | 627 | 31,800 |
| 2013/02/28 | 630 | 636 | 625 | 635 | 14,600 |
| 2013/02/27 | 620 | 635 | 620 | 622 | 40,700 |
| 2013/02/26 | 617 | 622 | 609 | 620 | 31,900 |
| 2013/02/25 | 612 | 626 | 602 | 624 | 39,000 |
| 2013/02/22 | 615 | 615 | 600 | 608 | 16,300 |
| 2013/02/21 | 618 | 621 | 600 | 619 | 50,700 |
| 2013/02/20 | 590 | 596 | 581 | 590 | 19,300 |
| 2013/02/19 | 600 | 600 | 580 | 590 | 15,100 |
| 2013/02/18 | 595 | 608 | 588 | 600 | 10,500 |
| 2013/02/15 | 629 | 635 | 545 | 595 | 73,500 |
| 2013/02/14 | 620 | 630 | 610 | 629 | 26,200 |
| 2013/02/13 | 638 | 638 | 603 | 629 | 52,200 |
| 2013/02/12 | 640 | 648 | 628 | 630 | 63,200 |
| 2013/02/08 | 599 | 634 | 592 | 633 | 34,000 |
| 2013/02/07 | 645 | 645 | 580 | 608 | 93,100 |
| 2013/02/06 | 644 | 645 | 631 | 640 | 38,800 |
| 2013/02/05 | 636 | 643 | 620 | 640 | 54,400 |
| 2013/02/04 | 623 | 650 | 620 | 640 | 114,000 |
| 2013/02/01 | 585 | 617 | 579 | 604 | 116,400 |
| 2013/01/31 | 549 | 585 | 545 | 578 | 99,500 |
| 2013/01/30 | 542 | 549 | 539 | 549 | 28,500 |
| 2013/01/29 | 534 | 548 | 532 | 539 | 26,300 |
| 2013/01/28 | 530 | 541 | 522 | 540 | 22,600 |
| 2013/01/25 | 538 | 543 | 522 | 522 | 33,400 |
| 2013/01/24 | 514 | 547 | 503 | 538 | 50,700 |
| 2013/01/23 | 537 | 539 | 512 | 527 | 48,700 |
| 2013/01/22 | 553 | 553 | 540 | 547 | 45,600 |
| 2013/01/21 | 569 | 569 | 554 | 563 | 25,400 |
| 2013/01/18 | 564 | 576 | 553 | 576 | 41,200 |
| 2013/01/17 | 582 | 582 | 524 | 559 | 83,000 |
| 2013/01/16 | 590 | 599 | 568 | 573 | 64,600 |
| 2013/01/15 | 567 | 619 | 565 | 619 | 104,800 |
| 2013/01/11 | 556 | 572 | 555 | 566 | 63,800 |
| 2013/01/10 | 567 | 575 | 553 | 556 | 95,400 |
| 2013/01/09 | 578 | 583 | 564 | 577 | 78,200 |
| 2013/01/08 | 580 | 590 | 564 | 590 | 122,400 |
| 2013/01/07 | 680 | 697 | 580 | 589 | 356,900 |
| 2013/01/07 | 1 -> 0.10 分割 | ||||
| 2013/01/04 | 75 | 76 | 68 | 73 | 3,189,000 |