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 |
---|---|---|---|---|---|
2014/12/30 | 656 | 674 | 648 | 668 | 198,000 |
2014/12/29 | 646 | 658 | 636 | 654 | 215,300 |
2014/12/26 | 605 | 625 | 605 | 623 | 210,700 |
2014/12/25 | 599 | 606 | 595 | 598 | 94,700 |
2014/12/24 | 601 | 615 | 600 | 608 | 80,200 |
2014/12/22 | 599 | 601 | 585 | 591 | 95,100 |
2014/12/19 | 593 | 598 | 585 | 597 | 111,900 |
2014/12/18 | 589 | 595 | 579 | 580 | 82,700 |
2014/12/17 | 570 | 585 | 567 | 574 | 70,000 |
2014/12/16 | 575 | 587 | 563 | 572 | 120,600 |
2014/12/15 | 604 | 608 | 590 | 595 | 126,700 |
2014/12/12 | 630 | 644 | 616 | 618 | 135,400 |
2014/12/11 | 606 | 637 | 603 | 634 | 122,400 |
2014/12/10 | 623 | 632 | 601 | 625 | 135,200 |
2014/12/09 | 645 | 667 | 625 | 637 | 250,600 |
2014/12/08 | 684 | 728 | 670 | 670 | 651,500 |
2014/12/05 | 615 | 641 | 611 | 629 | 270,400 |
2014/12/04 | 604 | 610 | 603 | 605 | 165,300 |
2014/12/03 | 584 | 617 | 580 | 599 | 354,200 |
2014/12/02 | 560 | 588 | 560 | 580 | 117,500 |
2014/12/01 | 568 | 570 | 565 | 565 | 81,700 |
2014/11/28 | 564 | 569 | 562 | 567 | 24,900 |
2014/11/27 | 569 | 573 | 562 | 570 | 53,200 |
2014/11/26 | 559 | 569 | 555 | 568 | 41,500 |
2014/11/25 | 560 | 560 | 548 | 559 | 74,300 |
2014/11/21 | 554 | 560 | 552 | 559 | 48,200 |
2014/11/20 | 560 | 562 | 553 | 554 | 47,100 |
2014/11/19 | 560 | 565 | 554 | 558 | 40,300 |
2014/11/18 | 546 | 560 | 546 | 555 | 67,800 |
2014/11/17 | 572 | 576 | 545 | 545 | 108,800 |
2014/11/14 | 574 | 574 | 567 | 572 | 41,500 |
2014/11/13 | 573 | 577 | 567 | 575 | 82,000 |
2014/11/12 | 570 | 580 | 570 | 576 | 94,800 |
2014/11/11 | 573 | 574 | 568 | 570 | 76,200 |
2014/11/10 | 571 | 575 | 565 | 569 | 72,700 |
2014/11/07 | 557 | 565 | 550 | 555 | 31,600 |
2014/11/06 | 574 | 580 | 546 | 561 | 84,500 |
2014/11/05 | 570 | 574 | 560 | 572 | 69,800 |
2014/11/04 | 597 | 598 | 561 | 570 | 293,400 |
2014/10/31 | 500 | 539 | 498 | 536 | 106,800 |
2014/10/30 | 502 | 502 | 492 | 501 | 24,600 |
2014/10/29 | 500 | 505 | 499 | 501 | 15,700 |
2014/10/28 | 501 | 503 | 499 | 499 | 21,300 |
2014/10/27 | 502 | 506 | 500 | 504 | 20,000 |
2014/10/24 | 504 | 506 | 496 | 500 | 24,600 |
2014/10/23 | 501 | 503 | 493 | 501 | 14,700 |
2014/10/22 | 501 | 508 | 494 | 501 | 11,200 |
2014/10/21 | 502 | 502 | 493 | 493 | 20,000 |
2014/10/20 | 496 | 512 | 491 | 500 | 25,700 |
2014/10/17 | 483 | 490 | 480 | 480 | 23,300 |
2014/10/16 | 490 | 495 | 481 | 481 | 71,900 |
2014/10/15 | 501 | 509 | 495 | 509 | 36,900 |
2014/10/14 | 500 | 511 | 493 | 499 | 68,400 |
2014/10/10 | 502 | 524 | 500 | 510 | 113,100 |
2014/10/09 | 541 | 543 | 522 | 530 | 47,700 |
2014/10/08 | 540 | 541 | 535 | 539 | 31,100 |
2014/10/07 | 549 | 555 | 545 | 545 | 22,600 |
2014/10/06 | 557 | 564 | 551 | 554 | 26,300 |
2014/10/03 | 536 | 555 | 535 | 554 | 29,600 |
2014/10/02 | 540 | 544 | 533 | 535 | 71,800 |
2014/10/01 | 566 | 568 | 555 | 555 | 51,200 |
2014/09/30 | 570 | 570 | 564 | 566 | 33,700 |
2014/09/29 | 578 | 583 | 570 | 573 | 44,300 |
2014/09/26 | 574 | 585 | 568 | 578 | 67,900 |
2014/09/25 | 599 | 601 | 587 | 599 | 67,100 |
2014/09/24 | 603 | 606 | 590 | 595 | 77,700 |
2014/09/22 | 599 | 604 | 594 | 604 | 98,400 |
2014/09/19 | 584 | 600 | 580 | 598 | 122,200 |
2014/09/18 | 573 | 582 | 572 | 580 | 84,900 |
2014/09/17 | 575 | 575 | 564 | 568 | 49,000 |
2014/09/16 | 582 | 584 | 565 | 570 | 68,400 |
2014/09/12 | 584 | 590 | 581 | 584 | 50,500 |
2014/09/11 | 587 | 593 | 582 | 587 | 54,500 |
2014/09/10 | 592 | 598 | 579 | 587 | 78,200 |
2014/09/09 | 601 | 603 | 595 | 596 | 29,300 |
2014/09/08 | 597 | 601 | 593 | 599 | 29,900 |
2014/09/05 | 596 | 605 | 593 | 593 | 45,200 |
2014/09/04 | 606 | 606 | 591 | 594 | 81,500 |
2014/09/03 | 605 | 614 | 594 | 605 | 193,500 |
2014/09/02 | 591 | 598 | 585 | 596 | 82,200 |
2014/09/01 | 588 | 593 | 583 | 590 | 43,600 |
2014/08/29 | 590 | 591 | 585 | 591 | 29,200 |
2014/08/28 | 596 | 599 | 588 | 589 | 33,200 |
2014/08/27 | 590 | 594 | 590 | 592 | 13,700 |
2014/08/26 | 589 | 598 | 585 | 590 | 33,100 |
2014/08/25 | 592 | 594 | 582 | 592 | 30,700 |
2014/08/22 | 596 | 597 | 580 | 592 | 59,400 |
2014/08/21 | 599 | 601 | 591 | 592 | 55,700 |
2014/08/20 | 593 | 594 | 588 | 593 | 28,900 |
2014/08/19 | 588 | 595 | 587 | 592 | 49,400 |
2014/08/18 | 576 | 590 | 576 | 588 | 50,400 |
2014/08/15 | 563 | 585 | 563 | 576 | 71,900 |
2014/08/14 | 567 | 568 | 555 | 568 | 33,800 |
2014/08/13 | 573 | 573 | 555 | 564 | 32,400 |
2014/08/12 | 552 | 569 | 552 | 567 | 29,500 |
2014/08/11 | 560 | 561 | 548 | 550 | 55,300 |
2014/08/08 | 540 | 543 | 525 | 529 | 54,100 |
2014/08/07 | 545 | 548 | 540 | 542 | 44,100 |
2014/08/06 | 560 | 560 | 548 | 548 | 78,500 |
2014/08/05 | 569 | 570 | 562 | 562 | 32,900 |
2014/08/04 | 570 | 582 | 561 | 568 | 58,800 |
2014/08/01 | 575 | 585 | 567 | 579 | 38,600 |
2014/07/31 | 600 | 600 | 585 | 589 | 37,200 |
2014/07/30 | 600 | 604 | 589 | 589 | 60,000 |
2014/07/29 | 580 | 608 | 579 | 604 | 145,700 |
2014/07/28 | 576 | 578 | 572 | 576 | 45,900 |
2014/07/25 | 562 | 574 | 562 | 573 | 22,100 |
2014/07/24 | 559 | 569 | 559 | 566 | 25,800 |
2014/07/23 | 568 | 568 | 559 | 560 | 42,300 |
2014/07/22 | 563 | 574 | 561 | 568 | 27,300 |
2014/07/18 | 567 | 573 | 559 | 567 | 59,900 |
2014/07/17 | 580 | 583 | 575 | 575 | 32,000 |
2014/07/16 | 581 | 585 | 575 | 577 | 45,600 |
2014/07/15 | 588 | 589 | 582 | 584 | 22,200 |
2014/07/14 | 578 | 585 | 578 | 583 | 16,000 |
2014/07/11 | 578 | 586 | 572 | 578 | 52,000 |
2014/07/10 | 592 | 595 | 581 | 582 | 89,400 |
2014/07/09 | 591 | 598 | 590 | 592 | 47,700 |
2014/07/08 | 588 | 603 | 587 | 598 | 84,200 |
2014/07/07 | 599 | 602 | 597 | 598 | 44,800 |
2014/07/04 | 604 | 606 | 595 | 596 | 74,100 |
2014/07/03 | 601 | 607 | 599 | 601 | 74,000 |
2014/07/02 | 595 | 608 | 592 | 607 | 131,700 |
2014/07/01 | 585 | 588 | 575 | 583 | 65,600 |
2014/06/30 | 578 | 590 | 578 | 579 | 58,900 |
2014/06/27 | 593 | 598 | 547 | 576 | 150,800 |
2014/06/26 | 610 | 612 | 596 | 600 | 105,500 |
2014/06/25 | 610 | 615 | 601 | 615 | 75,600 |
2014/06/24 | 606 | 615 | 601 | 613 | 100,400 |
2014/06/23 | 603 | 611 | 602 | 608 | 99,200 |
2014/06/20 | 599 | 614 | 591 | 601 | 87,800 |
2014/06/19 | 597 | 613 | 595 | 599 | 92,100 |
2014/06/18 | 590 | 599 | 590 | 597 | 45,800 |
2014/06/17 | 591 | 598 | 587 | 593 | 68,500 |
2014/06/16 | 605 | 609 | 596 | 601 | 67,000 |
2014/06/13 | 602 | 610 | 600 | 609 | 42,500 |
2014/06/12 | 593 | 614 | 592 | 606 | 62,900 |
2014/06/11 | 605 | 605 | 589 | 598 | 66,500 |
2014/06/10 | 620 | 622 | 600 | 601 | 70,000 |
2014/06/09 | 623 | 623 | 610 | 622 | 60,200 |
2014/06/06 | 610 | 615 | 598 | 610 | 68,500 |
2014/06/05 | 625 | 630 | 602 | 610 | 89,600 |
2014/06/04 | 615 | 625 | 591 | 625 | 128,900 |
2014/06/03 | 640 | 642 | 624 | 625 | 152,100 |
2014/06/02 | 671 | 688 | 610 | 642 | 454,700 |
2014/05/30 | 582 | 594 | 566 | 591 | 139,700 |
2014/05/29 | 555 | 626 | 549 | 599 | 374,500 |
2014/05/28 | 508 | 528 | 502 | 526 | 70,200 |
2014/05/27 | 500 | 508 | 496 | 496 | 55,600 |
2014/05/26 | 496 | 508 | 487 | 492 | 98,700 |
2014/05/23 | 492 | 494 | 482 | 489 | 62,300 |
2014/05/22 | 468 | 495 | 462 | 488 | 76,200 |
2014/05/21 | 466 | 466 | 456 | 461 | 47,600 |
2014/05/20 | 460 | 469 | 450 | 466 | 210,500 |
2014/05/19 | 498 | 502 | 450 | 463 | 147,900 |
2014/05/16 | 506 | 509 | 487 | 498 | 168,400 |
2014/05/15 | 518 | 534 | 510 | 514 | 143,900 |
2014/05/14 | 540 | 560 | 540 | 558 | 56,500 |
2014/05/13 | 518 | 553 | 518 | 537 | 49,500 |
2014/05/12 | 536 | 540 | 510 | 516 | 64,500 |
2014/05/09 | 551 | 551 | 539 | 539 | 21,900 |
2014/05/08 | 574 | 579 | 542 | 542 | 46,600 |
2014/05/07 | 543 | 576 | 542 | 568 | 76,700 |
2014/05/02 | 531 | 555 | 525 | 546 | 60,700 |
2014/05/01 | 525 | 538 | 518 | 538 | 65,200 |
2014/04/30 | 535 | 543 | 511 | 515 | 85,200 |
2014/04/28 | 551 | 555 | 532 | 536 | 52,200 |
2014/04/25 | 546 | 573 | 546 | 558 | 37,200 |
2014/04/24 | 553 | 560 | 548 | 548 | 65,300 |
2014/04/23 | 565 | 567 | 552 | 554 | 38,900 |
2014/04/22 | 578 | 584 | 553 | 558 | 67,400 |
2014/04/21 | 601 | 602 | 571 | 578 | 58,600 |
2014/04/18 | 596 | 599 | 570 | 586 | 50,600 |
2014/04/17 | 606 | 613 | 580 | 590 | 70,200 |
2014/04/16 | 575 | 604 | 575 | 597 | 50,900 |
2014/04/15 | 586 | 613 | 559 | 577 | 73,300 |
2014/04/14 | 552 | 592 | 552 | 581 | 64,100 |
2014/04/11 | 556 | 572 | 534 | 552 | 162,000 |
2014/04/10 | 612 | 617 | 563 | 576 | 187,300 |
2014/04/09 | 604 | 614 | 600 | 605 | 187,000 |
2014/04/08 | 613 | 627 | 610 | 612 | 88,100 |
2014/04/07 | 650 | 651 | 629 | 637 | 69,500 |
2014/04/04 | 672 | 676 | 656 | 663 | 44,500 |
2014/04/03 | 682 | 693 | 675 | 675 | 58,300 |
2014/04/02 | 679 | 692 | 673 | 682 | 59,600 |
2014/04/01 | 690 | 700 | 666 | 670 | 115,500 |
2014/03/31 | 670 | 707 | 662 | 700 | 225,100 |
2014/03/28 | 611 | 651 | 605 | 650 | 78,800 |
2014/03/27 | 638 | 638 | 600 | 619 | 214,100 |
2014/03/26 | 677 | 682 | 662 | 667 | 100,200 |
2014/03/25 | 650 | 687 | 636 | 672 | 110,300 |
2014/03/24 | 630 | 661 | 625 | 652 | 105,800 |
2014/03/20 | 652 | 667 | 625 | 633 | 136,400 |
2014/03/19 | 677 | 679 | 650 | 658 | 74,900 |
2014/03/18 | 667 | 690 | 660 | 677 | 63,700 |
2014/03/17 | 660 | 701 | 660 | 662 | 94,000 |
2014/03/14 | 700 | 711 | 660 | 670 | 201,200 |
2014/03/13 | 745 | 747 | 709 | 718 | 138,100 |
2014/03/12 | 758 | 760 | 736 | 745 | 115,100 |
2014/03/11 | 763 | 768 | 760 | 764 | 50,000 |
2014/03/10 | 770 | 775 | 763 | 767 | 88,600 |
2014/03/07 | 795 | 796 | 763 | 774 | 122,800 |
2014/03/06 | 766 | 779 | 766 | 776 | 81,200 |
2014/03/06 | 1 -> 2.00 分割 | ||||
2014/03/05 | 1,570 | 1,600 | 1,536 | 1,559 | 50,600 |
2014/03/04 | 1,508 | 1,550 | 1,508 | 1,535 | 78,200 |
2014/03/03 | 1,587 | 1,589 | 1,485 | 1,548 | 72,000 |
2014/02/28 | 1,600 | 1,620 | 1,575 | 1,586 | 67,200 |
2014/02/27 | 1,630 | 1,650 | 1,617 | 1,617 | 38,000 |
2014/02/26 | 1,650 | 1,673 | 1,635 | 1,637 | 45,900 |
2014/02/25 | 1,652 | 1,671 | 1,635 | 1,650 | 47,400 |
2014/02/24 | 1,630 | 1,698 | 1,627 | 1,641 | 59,700 |
2014/02/21 | 1,630 | 1,647 | 1,602 | 1,615 | 62,000 |
2014/02/20 | 1,700 | 1,705 | 1,593 | 1,594 | 102,800 |
2014/02/19 | 1,746 | 1,770 | 1,703 | 1,718 | 94,200 |
2014/02/18 | 1,720 | 1,780 | 1,683 | 1,747 | 142,700 |
2014/02/17 | 1,798 | 1,864 | 1,670 | 1,750 | 367,900 |
2014/02/14 | 1,621 | 1,679 | 1,569 | 1,598 | 99,900 |
2014/02/13 | 1,694 | 1,708 | 1,642 | 1,642 | 57,900 |
2014/02/12 | 1,750 | 1,767 | 1,692 | 1,695 | 139,400 |
2014/02/10 | 1,744 | 1,749 | 1,700 | 1,738 | 149,500 |
2014/02/07 | 1,715 | 1,744 | 1,700 | 1,724 | 107,700 |
2014/02/06 | 1,510 | 1,680 | 1,510 | 1,640 | 121,000 |
2014/02/05 | 1,659 | 1,659 | 1,474 | 1,544 | 203,800 |
2014/02/04 | 1,406 | 1,588 | 1,380 | 1,539 | 327,100 |
2014/02/03 | 1,830 | 1,840 | 1,701 | 1,736 | 121,200 |
2014/01/31 | 1,950 | 1,984 | 1,833 | 1,910 | 145,900 |
2014/01/30 | 1,940 | 1,965 | 1,870 | 1,875 | 142,000 |
2014/01/29 | 1,995 | 2,039 | 1,955 | 2,030 | 83,400 |
2014/01/28 | 1,975 | 2,073 | 1,930 | 1,965 | 117,200 |
2014/01/27 | 1,931 | 2,000 | 1,930 | 1,975 | 171,100 |
2014/01/24 | 2,076 | 2,120 | 2,065 | 2,081 | 144,500 |
2014/01/23 | 2,210 | 2,245 | 2,136 | 2,168 | 154,300 |
2014/01/22 | 2,200 | 2,290 | 2,154 | 2,246 | 169,200 |
2014/01/21 | 2,100 | 2,265 | 2,054 | 2,224 | 205,500 |
2014/01/20 | 2,202 | 2,216 | 2,115 | 2,125 | 149,700 |
2014/01/17 | 2,170 | 2,268 | 2,168 | 2,225 | 125,000 |
2014/01/16 | 2,325 | 2,478 | 2,250 | 2,250 | 446,500 |
2014/01/15 | 2,310 | 2,389 | 2,260 | 2,300 | 279,400 |
2014/01/14 | 2,011 | 2,339 | 2,011 | 2,173 | 376,700 |
2014/01/10 | 2,080 | 2,159 | 1,953 | 2,159 | 366,100 |
2014/01/09 | 2,130 | 2,280 | 2,092 | 2,169 | 336,400 |
2014/01/08 | 2,400 | 2,500 | 2,270 | 2,280 | 518,000 |
2014/01/07 | 2,056 | 2,250 | 2,010 | 2,140 | 811,000 |
2014/01/06 | 1,930 | 2,156 | 1,850 | 2,156 | 786,300 |