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 |
---|---|---|---|---|---|
2016/12/30 | 375 | 377 | 370 | 376 | 18,500 |
2016/12/29 | 379 | 381 | 372 | 374 | 33,900 |
2016/12/28 | 368 | 379 | 367 | 377 | 43,400 |
2016/12/27 | 370 | 371 | 366 | 367 | 83,900 |
2016/12/26 | 373 | 374 | 369 | 371 | 72,400 |
2016/12/22 | 378 | 380 | 377 | 377 | 53,900 |
2016/12/21 | 381 | 383 | 378 | 380 | 69,200 |
2016/12/20 | 381 | 382 | 378 | 381 | 49,800 |
2016/12/19 | 385 | 385 | 381 | 382 | 32,300 |
2016/12/16 | 387 | 392 | 385 | 385 | 84,400 |
2016/12/15 | 394 | 395 | 378 | 390 | 76,500 |
2016/12/14 | 399 | 399 | 395 | 396 | 26,000 |
2016/12/13 | 394 | 399 | 394 | 396 | 25,600 |
2016/12/12 | 402 | 416 | 392 | 397 | 133,200 |
2016/12/09 | 393 | 395 | 387 | 391 | 37,200 |
2016/12/08 | 400 | 403 | 379 | 394 | 163,500 |
2016/12/07 | 392 | 397 | 391 | 395 | 59,400 |
2016/12/06 | 387 | 390 | 386 | 388 | 55,200 |
2016/12/05 | 382 | 397 | 380 | 385 | 80,000 |
2016/12/02 | 380 | 383 | 379 | 382 | 39,000 |
2016/12/01 | 379 | 385 | 376 | 378 | 68,600 |
2016/11/30 | 374 | 378 | 373 | 376 | 32,700 |
2016/11/29 | 375 | 378 | 373 | 373 | 41,600 |
2016/11/28 | 377 | 381 | 372 | 377 | 45,800 |
2016/11/25 | 390 | 391 | 365 | 376 | 232,200 |
2016/11/24 | 369 | 399 | 368 | 390 | 328,300 |
2016/11/22 | 353 | 365 | 353 | 365 | 92,200 |
2016/11/21 | 352 | 354 | 352 | 352 | 33,000 |
2016/11/18 | 350 | 351 | 347 | 350 | 41,200 |
2016/11/17 | 350 | 352 | 343 | 349 | 47,800 |
2016/11/16 | 345 | 351 | 345 | 350 | 33,500 |
2016/11/15 | 353 | 353 | 343 | 345 | 23,900 |
2016/11/14 | 341 | 352 | 340 | 346 | 59,900 |
2016/11/11 | 340 | 341 | 337 | 339 | 13,500 |
2016/11/10 | 343 | 343 | 336 | 338 | 33,300 |
2016/11/09 | 343 | 343 | 330 | 333 | 70,300 |
2016/11/08 | 343 | 344 | 338 | 342 | 21,500 |
2016/11/07 | 342 | 344 | 341 | 341 | 11,600 |
2016/11/04 | 344 | 344 | 337 | 342 | 36,300 |
2016/11/02 | 347 | 347 | 342 | 343 | 19,700 |
2016/11/01 | 345 | 347 | 345 | 347 | 13,500 |
2016/10/31 | 345 | 346 | 344 | 345 | 14,000 |
2016/10/28 | 343 | 348 | 343 | 346 | 25,600 |
2016/10/27 | 344 | 344 | 342 | 343 | 16,600 |
2016/10/26 | 344 | 344 | 342 | 342 | 12,300 |
2016/10/25 | 343 | 344 | 342 | 343 | 13,600 |
2016/10/24 | 343 | 343 | 341 | 342 | 11,400 |
2016/10/21 | 343 | 345 | 341 | 341 | 31,600 |
2016/10/20 | 342 | 344 | 341 | 342 | 13,800 |
2016/10/19 | 341 | 342 | 340 | 341 | 11,800 |
2016/10/18 | 340 | 341 | 338 | 339 | 37,600 |
2016/10/17 | 342 | 342 | 340 | 340 | 16,600 |
2016/10/14 | 339 | 343 | 339 | 339 | 10,600 |
2016/10/13 | 340 | 343 | 339 | 339 | 9,300 |
2016/10/12 | 341 | 343 | 339 | 339 | 16,400 |
2016/10/11 | 342 | 344 | 341 | 341 | 15,000 |
2016/10/07 | 342 | 342 | 341 | 341 | 12,600 |
2016/10/06 | 342 | 342 | 339 | 342 | 31,600 |
2016/10/05 | 340 | 342 | 339 | 341 | 20,000 |
2016/10/04 | 342 | 342 | 340 | 340 | 24,700 |
2016/10/03 | 341 | 343 | 341 | 342 | 18,500 |
2016/09/30 | 341 | 342 | 340 | 341 | 19,400 |
2016/09/29 | 339 | 344 | 339 | 342 | 28,800 |
2016/09/28 | 340 | 348 | 337 | 339 | 85,800 |
2016/09/27 | 358 | 364 | 356 | 357 | 59,300 |
2016/09/26 | 365 | 366 | 360 | 365 | 66,500 |
2016/09/23 | 368 | 368 | 364 | 365 | 40,400 |
2016/09/21 | 369 | 369 | 364 | 368 | 34,300 |
2016/09/20 | 371 | 372 | 368 | 368 | 25,300 |
2016/09/16 | 368 | 370 | 368 | 369 | 22,200 |
2016/09/15 | 370 | 370 | 367 | 370 | 32,200 |
2016/09/14 | 371 | 373 | 370 | 373 | 16,800 |
2016/09/13 | 372 | 374 | 370 | 372 | 24,100 |
2016/09/12 | 371 | 374 | 370 | 372 | 20,400 |
2016/09/09 | 375 | 375 | 373 | 375 | 16,200 |
2016/09/08 | 374 | 375 | 373 | 375 | 19,300 |
2016/09/07 | 368 | 375 | 367 | 375 | 37,800 |
2016/09/06 | 363 | 370 | 363 | 369 | 19,100 |
2016/09/05 | 366 | 370 | 365 | 366 | 24,600 |
2016/09/02 | 366 | 366 | 361 | 365 | 19,400 |
2016/09/01 | 360 | 384 | 359 | 365 | 73,900 |
2016/08/31 | 350 | 352 | 349 | 352 | 9,800 |
2016/08/30 | 350 | 350 | 347 | 348 | 8,900 |
2016/08/29 | 343 | 349 | 343 | 348 | 18,600 |
2016/08/26 | 345 | 347 | 343 | 344 | 8,300 |
2016/08/25 | 347 | 347 | 342 | 346 | 14,900 |
2016/08/24 | 346 | 347 | 340 | 346 | 33,100 |
2016/08/23 | 348 | 351 | 344 | 348 | 18,600 |
2016/08/22 | 350 | 352 | 347 | 349 | 10,000 |
2016/08/19 | 345 | 352 | 345 | 351 | 21,400 |
2016/08/18 | 352 | 355 | 349 | 351 | 18,700 |
2016/08/17 | 350 | 357 | 350 | 354 | 12,000 |
2016/08/16 | 361 | 361 | 353 | 353 | 22,000 |
2016/08/15 | 361 | 366 | 360 | 364 | 13,400 |
2016/08/12 | 353 | 362 | 352 | 361 | 33,500 |
2016/08/10 | 350 | 354 | 350 | 352 | 18,300 |
2016/08/09 | 351 | 354 | 351 | 352 | 10,800 |
2016/08/08 | 352 | 354 | 350 | 350 | 14,700 |
2016/08/05 | 356 | 357 | 352 | 352 | 11,600 |
2016/08/04 | 352 | 357 | 351 | 357 | 9,300 |
2016/08/03 | 355 | 355 | 350 | 350 | 8,900 |
2016/08/02 | 350 | 359 | 349 | 354 | 20,000 |
2016/08/01 | 350 | 353 | 348 | 350 | 10,900 |
2016/07/29 | 350 | 353 | 344 | 350 | 25,500 |
2016/07/28 | 349 | 358 | 347 | 355 | 36,000 |
2016/07/27 | 345 | 349 | 345 | 349 | 20,000 |
2016/07/26 | 346 | 346 | 343 | 345 | 12,700 |
2016/07/25 | 345 | 347 | 344 | 346 | 19,300 |
2016/07/22 | 346 | 347 | 344 | 346 | 8,200 |
2016/07/21 | 343 | 347 | 341 | 346 | 23,400 |
2016/07/20 | 344 | 347 | 343 | 344 | 18,900 |
2016/07/19 | 345 | 347 | 343 | 345 | 27,100 |
2016/07/15 | 347 | 349 | 345 | 345 | 19,000 |
2016/07/14 | 345 | 347 | 344 | 346 | 9,100 |
2016/07/13 | 344 | 348 | 343 | 343 | 26,000 |
2016/07/12 | 342 | 348 | 342 | 346 | 16,000 |
2016/07/11 | 340 | 342 | 338 | 340 | 11,800 |
2016/07/08 | 339 | 340 | 335 | 338 | 7,800 |
2016/07/07 | 339 | 341 | 338 | 338 | 6,700 |
2016/07/06 | 344 | 344 | 338 | 341 | 10,800 |
2016/07/05 | 343 | 347 | 340 | 345 | 13,800 |
2016/07/04 | 341 | 344 | 336 | 343 | 16,600 |
2016/07/01 | 333 | 337 | 333 | 336 | 11,100 |
2016/06/30 | 334 | 337 | 330 | 330 | 24,200 |
2016/06/29 | 331 | 334 | 324 | 330 | 25,400 |
2016/06/28 | 329 | 332 | 326 | 327 | 16,200 |
2016/06/27 | 326 | 334 | 326 | 331 | 11,800 |
2016/06/24 | 350 | 350 | 324 | 324 | 42,100 |
2016/06/23 | 342 | 345 | 341 | 342 | 5,600 |
2016/06/22 | 346 | 346 | 342 | 344 | 8,700 |
2016/06/21 | 343 | 346 | 340 | 346 | 12,300 |
2016/06/20 | 338 | 343 | 338 | 343 | 13,300 |
2016/06/17 | 338 | 344 | 334 | 338 | 32,100 |
2016/06/16 | 347 | 347 | 337 | 341 | 29,400 |
2016/06/15 | 347 | 350 | 342 | 348 | 17,400 |
2016/06/14 | 360 | 362 | 346 | 347 | 41,400 |
2016/06/13 | 364 | 364 | 360 | 360 | 18,400 |
2016/06/10 | 366 | 368 | 363 | 364 | 15,900 |
2016/06/09 | 370 | 370 | 366 | 366 | 9,200 |
2016/06/08 | 367 | 370 | 365 | 369 | 21,900 |
2016/06/07 | 370 | 370 | 367 | 367 | 7,200 |
2016/06/06 | 368 | 371 | 367 | 367 | 10,400 |
2016/06/03 | 370 | 371 | 368 | 368 | 9,700 |
2016/06/02 | 369 | 371 | 368 | 369 | 9,100 |
2016/06/01 | 372 | 376 | 369 | 371 | 20,700 |
2016/05/31 | 374 | 377 | 374 | 375 | 15,900 |
2016/05/30 | 369 | 374 | 368 | 374 | 12,500 |
2016/05/27 | 369 | 369 | 366 | 367 | 9,600 |
2016/05/26 | 367 | 370 | 367 | 369 | 8,600 |
2016/05/25 | 367 | 368 | 365 | 366 | 22,300 |
2016/05/24 | 367 | 369 | 366 | 367 | 13,800 |
2016/05/23 | 368 | 370 | 368 | 368 | 18,500 |
2016/05/20 | 369 | 372 | 368 | 370 | 13,800 |
2016/05/19 | 368 | 371 | 366 | 370 | 18,400 |
2016/05/18 | 370 | 372 | 368 | 368 | 23,100 |
2016/05/17 | 372 | 373 | 370 | 372 | 36,400 |
2016/05/16 | 378 | 379 | 371 | 374 | 30,300 |
2016/05/13 | 390 | 390 | 380 | 380 | 36,000 |
2016/05/12 | 393 | 393 | 389 | 391 | 24,300 |
2016/05/11 | 394 | 397 | 394 | 395 | 7,600 |
2016/05/10 | 390 | 395 | 390 | 393 | 13,600 |
2016/05/09 | 388 | 391 | 387 | 391 | 6,000 |
2016/05/06 | 394 | 394 | 387 | 387 | 12,400 |
2016/05/02 | 390 | 392 | 386 | 387 | 23,600 |
2016/04/28 | 401 | 403 | 393 | 393 | 25,100 |
2016/04/27 | 398 | 401 | 398 | 401 | 5,300 |
2016/04/26 | 400 | 402 | 398 | 398 | 16,500 |
2016/04/25 | 402 | 405 | 400 | 402 | 14,100 |
2016/04/22 | 397 | 402 | 392 | 402 | 35,600 |
2016/04/21 | 399 | 404 | 399 | 401 | 30,400 |
2016/04/20 | 393 | 400 | 393 | 397 | 28,900 |
2016/04/19 | 393 | 398 | 391 | 393 | 23,500 |
2016/04/18 | 394 | 395 | 389 | 390 | 24,000 |
2016/04/15 | 399 | 400 | 395 | 397 | 19,800 |
2016/04/14 | 401 | 405 | 397 | 397 | 32,600 |
2016/04/13 | 392 | 403 | 391 | 399 | 33,800 |
2016/04/12 | 386 | 391 | 384 | 391 | 15,800 |
2016/04/11 | 384 | 384 | 377 | 381 | 13,400 |
2016/04/08 | 375 | 383 | 372 | 381 | 22,800 |
2016/04/07 | 378 | 383 | 375 | 379 | 17,000 |
2016/04/06 | 375 | 382 | 375 | 377 | 17,900 |
2016/04/05 | 385 | 388 | 377 | 377 | 25,300 |
2016/04/04 | 384 | 396 | 384 | 385 | 25,200 |
2016/04/01 | 400 | 400 | 390 | 390 | 66,500 |
2016/03/31 | 404 | 405 | 399 | 399 | 34,500 |
2016/03/30 | 402 | 407 | 400 | 400 | 30,400 |
2016/03/29 | 401 | 407 | 400 | 406 | 35,600 |
2016/03/28 | 427 | 427 | 420 | 422 | 55,300 |
2016/03/25 | 432 | 432 | 425 | 428 | 36,300 |
2016/03/24 | 432 | 433 | 430 | 432 | 25,200 |
2016/03/23 | 435 | 435 | 427 | 430 | 29,600 |
2016/03/22 | 433 | 433 | 425 | 425 | 39,300 |
2016/03/18 | 422 | 430 | 417 | 422 | 43,400 |
2016/03/17 | 424 | 430 | 422 | 422 | 57,300 |
2016/03/16 | 415 | 421 | 415 | 421 | 28,900 |
2016/03/15 | 420 | 422 | 416 | 417 | 33,600 |
2016/03/14 | 415 | 418 | 414 | 416 | 38,900 |
2016/03/11 | 409 | 412 | 406 | 411 | 29,500 |
2016/03/10 | 405 | 410 | 405 | 409 | 22,400 |
2016/03/09 | 405 | 407 | 404 | 405 | 18,500 |
2016/03/08 | 408 | 410 | 400 | 407 | 42,900 |
2016/03/07 | 405 | 408 | 404 | 408 | 33,300 |
2016/03/04 | 398 | 407 | 396 | 403 | 47,900 |
2016/03/03 | 391 | 395 | 390 | 394 | 29,500 |
2016/03/02 | 394 | 394 | 387 | 391 | 45,700 |
2016/03/01 | 385 | 396 | 379 | 386 | 47,600 |
2016/02/29 | 395 | 395 | 386 | 386 | 40,400 |
2016/02/26 | 388 | 394 | 372 | 381 | 118,800 |
2016/02/25 | 355 | 360 | 354 | 359 | 15,000 |
2016/02/24 | 354 | 356 | 353 | 354 | 10,900 |
2016/02/23 | 358 | 359 | 353 | 354 | 15,400 |
2016/02/22 | 352 | 360 | 350 | 354 | 28,800 |
2016/02/19 | 340 | 354 | 340 | 349 | 20,800 |
2016/02/18 | 346 | 348 | 335 | 343 | 23,600 |
2016/02/17 | 342 | 350 | 326 | 331 | 62,600 |
2016/02/16 | 337 | 362 | 337 | 352 | 209,900 |
2016/02/15 | 333 | 349 | 327 | 338 | 49,300 |
2016/02/12 | 312 | 348 | 312 | 319 | 179,700 |
2016/02/10 | 390 | 390 | 360 | 368 | 98,400 |
2016/02/09 | 393 | 395 | 381 | 385 | 53,900 |
2016/02/08 | 394 | 402 | 393 | 401 | 20,500 |
2016/02/05 | 402 | 402 | 393 | 396 | 33,000 |
2016/02/04 | 409 | 413 | 402 | 402 | 29,600 |
2016/02/03 | 419 | 419 | 407 | 409 | 45,200 |
2016/02/02 | 426 | 428 | 422 | 422 | 31,500 |
2016/02/01 | 416 | 429 | 414 | 428 | 58,200 |
2016/01/29 | 394 | 414 | 390 | 409 | 58,800 |
2016/01/28 | 393 | 394 | 388 | 394 | 23,700 |
2016/01/27 | 389 | 393 | 387 | 392 | 40,500 |
2016/01/26 | 385 | 390 | 380 | 386 | 27,400 |
2016/01/25 | 388 | 394 | 380 | 392 | 59,400 |
2016/01/22 | 369 | 384 | 368 | 384 | 92,400 |
2016/01/21 | 386 | 394 | 361 | 361 | 101,900 |
2016/01/20 | 400 | 401 | 383 | 395 | 82,400 |
2016/01/19 | 400 | 403 | 397 | 397 | 41,100 |
2016/01/18 | 402 | 402 | 394 | 399 | 105,800 |
2016/01/15 | 420 | 424 | 411 | 411 | 42,100 |
2016/01/14 | 417 | 417 | 408 | 417 | 57,800 |
2016/01/13 | 424 | 427 | 417 | 424 | 43,500 |
2016/01/12 | 430 | 431 | 416 | 416 | 113,100 |
2016/01/08 | 435 | 440 | 431 | 435 | 42,100 |
2016/01/07 | 446 | 453 | 434 | 434 | 86,200 |
2016/01/06 | 456 | 459 | 447 | 447 | 50,600 |
2016/01/05 | 450 | 458 | 450 | 456 | 32,800 |
2016/01/04 | 465 | 466 | 453 | 455 | 56,600 |