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 |
---|---|---|---|---|---|
2015/12/30 | 459 | 468 | 459 | 466 | 53,500 |
2015/12/29 | 450 | 459 | 449 | 457 | 60,200 |
2015/12/28 | 440 | 460 | 439 | 460 | 98,800 |
2015/12/25 | 429 | 435 | 422 | 435 | 303,900 |
2015/12/24 | 444 | 444 | 429 | 429 | 240,700 |
2015/12/22 | 451 | 452 | 445 | 446 | 153,600 |
2015/12/21 | 460 | 460 | 451 | 452 | 176,300 |
2015/12/18 | 463 | 466 | 462 | 462 | 66,400 |
2015/12/17 | 463 | 468 | 462 | 464 | 84,800 |
2015/12/16 | 466 | 469 | 461 | 463 | 72,100 |
2015/12/15 | 468 | 475 | 466 | 467 | 37,400 |
2015/12/14 | 470 | 471 | 465 | 468 | 82,100 |
2015/12/11 | 474 | 476 | 473 | 474 | 50,200 |
2015/12/10 | 477 | 477 | 473 | 474 | 66,900 |
2015/12/09 | 483 | 483 | 478 | 479 | 64,600 |
2015/12/08 | 486 | 487 | 483 | 483 | 50,400 |
2015/12/07 | 490 | 490 | 485 | 485 | 47,700 |
2015/12/04 | 488 | 490 | 486 | 486 | 45,100 |
2015/12/03 | 493 | 494 | 489 | 490 | 38,000 |
2015/12/02 | 491 | 495 | 491 | 492 | 51,100 |
2015/12/01 | 495 | 495 | 489 | 490 | 66,600 |
2015/11/30 | 496 | 497 | 493 | 495 | 17,400 |
2015/11/27 | 496 | 499 | 494 | 494 | 48,100 |
2015/11/26 | 494 | 496 | 492 | 494 | 55,600 |
2015/11/25 | 494 | 497 | 493 | 494 | 24,500 |
2015/11/24 | 493 | 499 | 492 | 496 | 26,400 |
2015/11/20 | 492 | 495 | 492 | 493 | 33,100 |
2015/11/19 | 495 | 495 | 492 | 493 | 28,700 |
2015/11/18 | 495 | 497 | 492 | 493 | 36,700 |
2015/11/17 | 495 | 498 | 494 | 495 | 23,600 |
2015/11/16 | 491 | 496 | 491 | 494 | 39,100 |
2015/11/13 | 496 | 500 | 496 | 499 | 22,500 |
2015/11/12 | 505 | 505 | 498 | 499 | 32,800 |
2015/11/11 | 496 | 507 | 496 | 504 | 39,000 |
2015/11/10 | 493 | 499 | 492 | 498 | 83,000 |
2015/11/09 | 515 | 517 | 511 | 513 | 32,000 |
2015/11/06 | 506 | 512 | 506 | 511 | 10,400 |
2015/11/05 | 506 | 509 | 505 | 506 | 19,000 |
2015/11/04 | 514 | 515 | 509 | 511 | 21,300 |
2015/11/02 | 515 | 515 | 507 | 514 | 25,900 |
2015/10/30 | 520 | 520 | 512 | 514 | 28,900 |
2015/10/29 | 520 | 525 | 515 | 515 | 46,200 |
2015/10/28 | 508 | 520 | 508 | 517 | 44,400 |
2015/10/27 | 512 | 512 | 508 | 510 | 31,100 |
2015/10/26 | 505 | 514 | 505 | 512 | 56,100 |
2015/10/23 | 501 | 506 | 497 | 503 | 82,800 |
2015/10/22 | 493 | 495 | 492 | 494 | 16,700 |
2015/10/21 | 489 | 496 | 489 | 493 | 27,100 |
2015/10/20 | 492 | 494 | 489 | 490 | 53,500 |
2015/10/19 | 495 | 495 | 485 | 493 | 50,800 |
2015/10/16 | 495 | 499 | 494 | 495 | 35,800 |
2015/10/15 | 489 | 495 | 487 | 495 | 34,300 |
2015/10/14 | 501 | 502 | 490 | 490 | 56,400 |
2015/10/13 | 505 | 506 | 502 | 502 | 35,600 |
2015/10/09 | 498 | 503 | 496 | 502 | 31,900 |
2015/10/08 | 499 | 501 | 490 | 497 | 27,400 |
2015/10/07 | 490 | 501 | 487 | 498 | 33,700 |
2015/10/06 | 499 | 504 | 490 | 490 | 56,000 |
2015/10/05 | 485 | 496 | 480 | 488 | 64,100 |
2015/10/02 | 479 | 489 | 475 | 478 | 61,400 |
2015/10/01 | 478 | 486 | 477 | 481 | 29,000 |
2015/09/30 | 470 | 478 | 468 | 472 | 79,800 |
2015/09/29 | 491 | 491 | 466 | 468 | 108,800 |
2015/09/28 | 493 | 501 | 491 | 494 | 51,300 |
2015/09/25 | 500 | 514 | 500 | 510 | 94,200 |
2015/09/24 | 508 | 512 | 500 | 505 | 81,300 |
2015/09/18 | 502 | 516 | 502 | 511 | 69,900 |
2015/09/17 | 504 | 509 | 503 | 506 | 36,800 |
2015/09/16 | 505 | 507 | 501 | 502 | 22,100 |
2015/09/15 | 507 | 512 | 500 | 500 | 46,000 |
2015/09/14 | 518 | 518 | 506 | 507 | 53,700 |
2015/09/11 | 503 | 508 | 502 | 508 | 43,600 |
2015/09/10 | 495 | 502 | 488 | 501 | 64,200 |
2015/09/09 | 495 | 499 | 490 | 496 | 62,800 |
2015/09/08 | 489 | 490 | 474 | 476 | 49,300 |
2015/09/07 | 467 | 488 | 466 | 485 | 89,200 |
2015/09/04 | 503 | 504 | 480 | 483 | 87,800 |
2015/09/03 | 513 | 513 | 498 | 504 | 56,500 |
2015/09/02 | 487 | 513 | 487 | 503 | 83,900 |
2015/09/01 | 525 | 531 | 506 | 515 | 60,200 |
2015/08/31 | 530 | 533 | 525 | 531 | 50,700 |
2015/08/28 | 512 | 532 | 512 | 530 | 136,300 |
2015/08/27 | 500 | 510 | 496 | 500 | 136,600 |
2015/08/26 | 467 | 499 | 450 | 494 | 211,400 |
2015/08/25 | 448 | 507 | 424 | 465 | 324,500 |
2015/08/24 | 530 | 537 | 488 | 488 | 259,200 |
2015/08/21 | 550 | 558 | 542 | 551 | 142,600 |
2015/08/20 | 574 | 585 | 564 | 570 | 91,800 |
2015/08/19 | 583 | 586 | 572 | 574 | 58,400 |
2015/08/18 | 586 | 587 | 583 | 585 | 25,000 |
2015/08/17 | 591 | 593 | 581 | 584 | 109,200 |
2015/08/14 | 584 | 591 | 580 | 588 | 95,800 |
2015/08/13 | 580 | 583 | 579 | 583 | 46,700 |
2015/08/12 | 583 | 583 | 574 | 580 | 60,700 |
2015/08/11 | 582 | 587 | 576 | 584 | 63,800 |
2015/08/10 | 576 | 580 | 573 | 573 | 53,000 |
2015/08/07 | 577 | 577 | 573 | 576 | 31,600 |
2015/08/06 | 579 | 581 | 574 | 577 | 34,000 |
2015/08/05 | 575 | 579 | 573 | 578 | 31,200 |
2015/08/04 | 578 | 579 | 572 | 575 | 42,600 |
2015/08/03 | 584 | 584 | 576 | 578 | 45,500 |
2015/07/31 | 583 | 583 | 577 | 582 | 31,900 |
2015/07/30 | 580 | 587 | 578 | 582 | 82,300 |
2015/07/29 | 578 | 580 | 575 | 577 | 37,800 |
2015/07/28 | 572 | 578 | 570 | 575 | 54,400 |
2015/07/27 | 585 | 586 | 580 | 581 | 41,800 |
2015/07/24 | 590 | 591 | 586 | 587 | 33,700 |
2015/07/23 | 592 | 592 | 588 | 592 | 30,200 |
2015/07/22 | 593 | 593 | 588 | 590 | 35,200 |
2015/07/21 | 593 | 595 | 590 | 594 | 42,000 |
2015/07/17 | 590 | 591 | 586 | 591 | 33,600 |
2015/07/16 | 593 | 593 | 585 | 589 | 61,100 |
2015/07/15 | 589 | 592 | 588 | 589 | 42,400 |
2015/07/14 | 588 | 593 | 584 | 590 | 94,200 |
2015/07/13 | 580 | 584 | 577 | 579 | 53,900 |
2015/07/10 | 569 | 577 | 565 | 571 | 92,300 |
2015/07/09 | 562 | 567 | 523 | 563 | 372,300 |
2015/07/08 | 603 | 603 | 577 | 580 | 179,100 |
2015/07/07 | 603 | 611 | 601 | 601 | 42,700 |
2015/07/06 | 607 | 608 | 599 | 600 | 67,800 |
2015/07/03 | 615 | 615 | 607 | 613 | 68,200 |
2015/07/02 | 620 | 622 | 612 | 617 | 48,900 |
2015/07/01 | 611 | 620 | 609 | 619 | 62,700 |
2015/06/30 | 603 | 616 | 603 | 610 | 89,100 |
2015/06/29 | 600 | 623 | 590 | 608 | 218,400 |
2015/06/26 | 630 | 635 | 621 | 630 | 180,900 |
2015/06/25 | 606 | 638 | 606 | 635 | 663,900 |
2015/06/24 | 599 | 612 | 599 | 612 | 274,900 |
2015/06/23 | 591 | 600 | 591 | 599 | 94,200 |
2015/06/22 | 584 | 591 | 583 | 589 | 63,500 |
2015/06/19 | 580 | 585 | 580 | 583 | 43,700 |
2015/06/18 | 589 | 590 | 576 | 581 | 187,900 |
2015/06/17 | 593 | 593 | 589 | 590 | 52,200 |
2015/06/16 | 598 | 601 | 588 | 591 | 104,400 |
2015/06/15 | 602 | 602 | 598 | 599 | 66,500 |
2015/06/12 | 605 | 605 | 598 | 601 | 65,600 |
2015/06/11 | 594 | 604 | 594 | 604 | 67,400 |
2015/06/10 | 591 | 597 | 591 | 594 | 56,400 |
2015/06/09 | 601 | 601 | 593 | 593 | 87,900 |
2015/06/08 | 602 | 605 | 599 | 601 | 57,400 |
2015/06/05 | 604 | 608 | 601 | 602 | 40,200 |
2015/06/04 | 601 | 608 | 601 | 605 | 76,300 |
2015/06/03 | 598 | 605 | 598 | 603 | 56,600 |
2015/06/02 | 604 | 604 | 598 | 598 | 79,900 |
2015/06/01 | 609 | 609 | 602 | 607 | 45,900 |
2015/05/29 | 602 | 609 | 602 | 606 | 81,500 |
2015/05/28 | 599 | 612 | 596 | 608 | 310,100 |
2015/05/27 | 598 | 598 | 593 | 594 | 61,600 |
2015/05/26 | 598 | 598 | 595 | 598 | 34,500 |
2015/05/25 | 595 | 599 | 595 | 598 | 74,800 |
2015/05/22 | 599 | 600 | 597 | 597 | 78,600 |
2015/05/21 | 600 | 602 | 598 | 599 | 62,500 |
2015/05/20 | 595 | 603 | 594 | 601 | 89,200 |
2015/05/19 | 596 | 597 | 591 | 595 | 46,500 |
2015/05/18 | 596 | 596 | 590 | 593 | 62,900 |
2015/05/15 | 592 | 593 | 589 | 591 | 52,000 |
2015/05/14 | 590 | 592 | 590 | 591 | 40,400 |
2015/05/13 | 590 | 592 | 588 | 590 | 41,300 |
2015/05/12 | 594 | 595 | 589 | 591 | 63,900 |
2015/05/11 | 592 | 594 | 589 | 591 | 51,600 |
2015/05/08 | 587 | 591 | 583 | 588 | 66,100 |
2015/05/07 | 582 | 586 | 580 | 586 | 39,300 |
2015/05/01 | 589 | 589 | 580 | 581 | 116,700 |
2015/04/30 | 595 | 595 | 587 | 589 | 144,600 |
2015/04/28 | 598 | 598 | 593 | 595 | 68,800 |
2015/04/27 | 600 | 600 | 595 | 599 | 76,000 |
2015/04/24 | 605 | 607 | 598 | 600 | 73,700 |
2015/04/23 | 610 | 610 | 604 | 605 | 97,200 |
2015/04/22 | 592 | 609 | 592 | 606 | 148,600 |
2015/04/21 | 593 | 593 | 589 | 592 | 57,900 |
2015/04/20 | 595 | 596 | 588 | 592 | 129,800 |
2015/04/17 | 599 | 603 | 597 | 597 | 70,200 |
2015/04/16 | 601 | 602 | 597 | 598 | 65,400 |
2015/04/15 | 601 | 602 | 599 | 601 | 63,600 |
2015/04/14 | 607 | 607 | 600 | 601 | 91,700 |
2015/04/13 | 600 | 612 | 600 | 607 | 104,500 |
2015/04/10 | 603 | 607 | 598 | 599 | 74,800 |
2015/04/09 | 604 | 606 | 600 | 602 | 88,000 |
2015/04/08 | 603 | 606 | 602 | 603 | 79,900 |
2015/04/07 | 606 | 609 | 601 | 602 | 74,400 |
2015/04/06 | 610 | 611 | 602 | 606 | 58,700 |
2015/04/03 | 612 | 615 | 608 | 610 | 56,600 |
2015/04/02 | 604 | 617 | 602 | 612 | 89,900 |
2015/04/01 | 605 | 611 | 603 | 606 | 96,800 |
2015/03/31 | 610 | 613 | 607 | 609 | 177,900 |
2015/03/30 | 603 | 604 | 592 | 597 | 93,300 |
2015/03/27 | 610 | 622 | 606 | 611 | 131,100 |
2015/03/26 | 650 | 650 | 638 | 638 | 124,300 |
2015/03/25 | 654 | 655 | 651 | 652 | 79,800 |
2015/03/24 | 659 | 660 | 652 | 654 | 120,700 |
2015/03/23 | 659 | 659 | 654 | 659 | 163,600 |
2015/03/20 | 656 | 656 | 650 | 656 | 63,000 |
2015/03/19 | 656 | 657 | 650 | 657 | 61,800 |
2015/03/18 | 652 | 657 | 649 | 657 | 90,500 |
2015/03/17 | 650 | 654 | 640 | 650 | 132,200 |
2015/03/16 | 653 | 656 | 647 | 647 | 162,600 |
2015/03/13 | 626 | 649 | 626 | 647 | 112,800 |
2015/03/12 | 622 | 625 | 622 | 625 | 57,700 |
2015/03/11 | 616 | 620 | 611 | 620 | 49,900 |
2015/03/10 | 624 | 625 | 616 | 619 | 73,200 |
2015/03/09 | 612 | 622 | 610 | 622 | 125,900 |
2015/03/06 | 600 | 602 | 597 | 600 | 48,800 |
2015/03/05 | 593 | 600 | 593 | 598 | 36,400 |
2015/03/04 | 599 | 599 | 591 | 598 | 96,000 |
2015/03/03 | 612 | 614 | 603 | 605 | 67,600 |
2015/03/02 | 615 | 617 | 610 | 614 | 28,500 |
2015/02/27 | 613 | 615 | 609 | 613 | 29,500 |
2015/02/26 | 615 | 616 | 610 | 612 | 30,500 |
2015/02/25 | 611 | 616 | 608 | 610 | 49,900 |
2015/02/24 | 616 | 617 | 608 | 613 | 39,500 |
2015/02/23 | 618 | 624 | 612 | 616 | 51,600 |
2015/02/20 | 613 | 616 | 608 | 608 | 39,300 |
2015/02/19 | 610 | 614 | 602 | 611 | 45,900 |
2015/02/18 | 597 | 603 | 595 | 601 | 42,300 |
2015/02/17 | 600 | 603 | 593 | 596 | 59,000 |
2015/02/16 | 600 | 604 | 594 | 598 | 50,500 |
2015/02/13 | 602 | 603 | 588 | 592 | 64,500 |
2015/02/12 | 599 | 609 | 597 | 605 | 40,800 |
2015/02/10 | 608 | 611 | 590 | 595 | 87,600 |
2015/02/09 | 606 | 622 | 603 | 617 | 71,800 |
2015/02/06 | 601 | 619 | 594 | 605 | 90,100 |
2015/02/05 | 590 | 595 | 583 | 588 | 88,400 |
2015/02/04 | 585 | 592 | 576 | 592 | 59,600 |
2015/02/03 | 586 | 588 | 566 | 577 | 102,700 |
2015/02/02 | 610 | 616 | 583 | 594 | 189,100 |
2015/01/30 | 633 | 649 | 607 | 624 | 222,700 |
2015/01/29 | 666 | 667 | 656 | 657 | 70,400 |
2015/01/28 | 662 | 670 | 662 | 667 | 46,800 |
2015/01/27 | 668 | 668 | 658 | 664 | 110,100 |
2015/01/26 | 655 | 671 | 654 | 664 | 116,600 |
2015/01/23 | 654 | 659 | 650 | 653 | 84,100 |
2015/01/22 | 657 | 666 | 654 | 658 | 49,000 |
2015/01/21 | 664 | 666 | 654 | 660 | 53,100 |
2015/01/20 | 636 | 669 | 634 | 660 | 98,500 |
2015/01/19 | 651 | 653 | 636 | 638 | 67,200 |
2015/01/16 | 660 | 660 | 641 | 649 | 77,700 |
2015/01/15 | 663 | 665 | 652 | 660 | 66,300 |
2015/01/14 | 669 | 671 | 656 | 663 | 124,100 |
2015/01/13 | 659 | 679 | 656 | 667 | 101,000 |
2015/01/09 | 680 | 686 | 656 | 661 | 152,900 |
2015/01/08 | 676 | 680 | 665 | 678 | 107,300 |
2015/01/07 | 686 | 699 | 658 | 659 | 195,900 |
2015/01/06 | 678 | 700 | 678 | 682 | 185,500 |
2015/01/05 | 678 | 708 | 678 | 692 | 281,400 |