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 |
---|---|---|---|---|---|
2017/12/29 | 508 | 520 | 505 | 516 | 200,400 |
2017/12/28 | 510 | 514 | 502 | 508 | 188,600 |
2017/12/27 | 503 | 519 | 502 | 513 | 155,400 |
2017/12/26 | 502 | 515 | 501 | 507 | 239,700 |
2017/12/25 | 518 | 520 | 504 | 509 | 233,300 |
2017/12/22 | 520 | 524 | 516 | 522 | 86,900 |
2017/12/21 | 517 | 520 | 514 | 519 | 129,700 |
2017/12/20 | 517 | 525 | 515 | 517 | 198,400 |
2017/12/19 | 531 | 537 | 521 | 527 | 276,200 |
2017/12/18 | 550 | 550 | 527 | 538 | 350,900 |
2017/12/15 | 556 | 556 | 522 | 538 | 396,600 |
2017/12/14 | 538 | 550 | 523 | 549 | 184,400 |
2017/12/13 | 555 | 559 | 537 | 541 | 267,600 |
2017/12/12 | 541 | 555 | 535 | 554 | 258,500 |
2017/12/11 | 527 | 541 | 524 | 541 | 276,800 |
2017/12/08 | 523 | 524 | 508 | 519 | 310,400 |
2017/12/07 | 491 | 537 | 491 | 526 | 653,700 |
2017/12/06 | 482 | 495 | 470 | 494 | 283,900 |
2017/12/05 | 480 | 484 | 476 | 482 | 184,000 |
2017/12/04 | 474 | 498 | 474 | 487 | 564,200 |
2017/12/01 | 475 | 475 | 465 | 470 | 127,700 |
2017/11/30 | 470 | 475 | 459 | 474 | 449,400 |
2017/11/29 | 451 | 453 | 449 | 451 | 37,700 |
2017/11/28 | 451 | 451 | 447 | 448 | 33,700 |
2017/11/27 | 452 | 453 | 449 | 451 | 67,400 |
2017/11/24 | 450 | 451 | 448 | 449 | 36,900 |
2017/11/22 | 449 | 450 | 447 | 449 | 44,100 |
2017/11/21 | 449 | 449 | 444 | 447 | 59,200 |
2017/11/20 | 449 | 449 | 444 | 446 | 66,900 |
2017/11/17 | 455 | 457 | 449 | 450 | 44,800 |
2017/11/16 | 446 | 458 | 446 | 452 | 74,100 |
2017/11/15 | 469 | 469 | 447 | 448 | 211,600 |
2017/11/14 | 471 | 477 | 470 | 470 | 258,300 |
2017/11/13 | 462 | 462 | 457 | 461 | 51,600 |
2017/11/10 | 458 | 458 | 450 | 454 | 60,100 |
2017/11/09 | 458 | 464 | 457 | 457 | 105,800 |
2017/11/08 | 455 | 458 | 453 | 457 | 38,800 |
2017/11/07 | 461 | 461 | 455 | 457 | 49,700 |
2017/11/06 | 462 | 462 | 458 | 461 | 41,100 |
2017/11/02 | 462 | 464 | 459 | 459 | 52,700 |
2017/11/01 | 460 | 467 | 458 | 462 | 122,800 |
2017/10/31 | 455 | 459 | 455 | 458 | 58,000 |
2017/10/30 | 457 | 460 | 456 | 459 | 51,500 |
2017/10/27 | 455 | 459 | 453 | 456 | 92,500 |
2017/10/26 | 448 | 455 | 448 | 455 | 83,500 |
2017/10/25 | 448 | 452 | 448 | 449 | 75,500 |
2017/10/24 | 444 | 447 | 444 | 447 | 38,100 |
2017/10/23 | 446 | 448 | 442 | 445 | 79,400 |
2017/10/20 | 442 | 443 | 440 | 443 | 57,800 |
2017/10/19 | 446 | 446 | 440 | 441 | 78,000 |
2017/10/18 | 437 | 443 | 437 | 442 | 60,200 |
2017/10/17 | 437 | 440 | 435 | 437 | 51,500 |
2017/10/16 | 438 | 440 | 436 | 438 | 53,100 |
2017/10/13 | 439 | 442 | 439 | 440 | 45,700 |
2017/10/12 | 432 | 440 | 431 | 440 | 73,600 |
2017/10/11 | 431 | 433 | 430 | 431 | 60,700 |
2017/10/10 | 437 | 438 | 432 | 432 | 104,900 |
2017/10/06 | 441 | 441 | 439 | 439 | 32,800 |
2017/10/05 | 443 | 443 | 439 | 440 | 52,300 |
2017/10/04 | 443 | 443 | 440 | 443 | 35,500 |
2017/10/03 | 441 | 444 | 440 | 444 | 73,300 |
2017/10/02 | 442 | 443 | 440 | 442 | 87,300 |
2017/09/29 | 445 | 447 | 443 | 445 | 89,400 |
2017/09/28 | 452 | 453 | 445 | 448 | 103,500 |
2017/09/27 | 445 | 455 | 445 | 450 | 124,100 |
2017/09/26 | 467 | 470 | 466 | 467 | 183,000 |
2017/09/25 | 465 | 468 | 465 | 467 | 85,100 |
2017/09/22 | 467 | 470 | 464 | 466 | 88,500 |
2017/09/21 | 466 | 470 | 466 | 469 | 56,700 |
2017/09/20 | 464 | 466 | 463 | 465 | 46,100 |
2017/09/19 | 463 | 468 | 460 | 463 | 131,200 |
2017/09/15 | 456 | 463 | 456 | 463 | 73,000 |
2017/09/14 | 460 | 464 | 456 | 460 | 83,700 |
2017/09/13 | 472 | 473 | 458 | 461 | 145,400 |
2017/09/12 | 465 | 471 | 465 | 468 | 46,200 |
2017/09/11 | 452 | 470 | 452 | 465 | 148,800 |
2017/09/08 | 452 | 454 | 440 | 444 | 94,400 |
2017/09/07 | 455 | 458 | 450 | 450 | 58,700 |
2017/09/06 | 440 | 454 | 440 | 454 | 163,900 |
2017/09/05 | 466 | 468 | 450 | 453 | 130,800 |
2017/09/04 | 476 | 477 | 460 | 466 | 130,700 |
2017/09/01 | 475 | 478 | 473 | 478 | 84,600 |
2017/08/31 | 473 | 478 | 473 | 476 | 76,600 |
2017/08/30 | 474 | 477 | 470 | 472 | 74,300 |
2017/08/29 | 470 | 473 | 466 | 473 | 71,800 |
2017/08/28 | 468 | 472 | 467 | 471 | 40,300 |
2017/08/25 | 467 | 469 | 463 | 468 | 54,200 |
2017/08/24 | 471 | 472 | 460 | 467 | 101,900 |
2017/08/23 | 476 | 479 | 469 | 470 | 106,900 |
2017/08/22 | 477 | 483 | 476 | 476 | 92,700 |
2017/08/21 | 481 | 482 | 475 | 478 | 80,700 |
2017/08/18 | 475 | 481 | 474 | 479 | 106,900 |
2017/08/17 | 473 | 485 | 471 | 481 | 377,300 |
2017/08/16 | 465 | 473 | 465 | 468 | 127,400 |
2017/08/15 | 475 | 475 | 453 | 470 | 312,700 |
2017/08/14 | 439 | 455 | 428 | 447 | 109,900 |
2017/08/10 | 446 | 446 | 434 | 443 | 117,100 |
2017/08/09 | 455 | 458 | 445 | 446 | 81,600 |
2017/08/08 | 451 | 456 | 450 | 454 | 48,600 |
2017/08/07 | 445 | 456 | 445 | 451 | 64,400 |
2017/08/04 | 446 | 446 | 441 | 445 | 53,900 |
2017/08/03 | 456 | 456 | 439 | 446 | 132,400 |
2017/08/02 | 463 | 463 | 455 | 458 | 55,800 |
2017/08/01 | 467 | 470 | 460 | 463 | 87,800 |
2017/07/31 | 463 | 467 | 458 | 461 | 183,900 |
2017/07/28 | 468 | 469 | 464 | 465 | 102,500 |
2017/07/27 | 469 | 470 | 464 | 467 | 65,000 |
2017/07/26 | 472 | 473 | 467 | 470 | 82,500 |
2017/07/25 | 469 | 470 | 464 | 466 | 89,200 |
2017/07/24 | 467 | 475 | 463 | 471 | 125,300 |
2017/07/21 | 453 | 466 | 452 | 464 | 80,200 |
2017/07/20 | 445 | 457 | 445 | 456 | 73,700 |
2017/07/19 | 444 | 447 | 439 | 445 | 118,000 |
2017/07/18 | 451 | 451 | 443 | 445 | 69,700 |
2017/07/14 | 455 | 455 | 444 | 448 | 106,200 |
2017/07/13 | 443 | 458 | 442 | 453 | 112,700 |
2017/07/12 | 460 | 460 | 446 | 447 | 177,500 |
2017/07/11 | 459 | 467 | 459 | 461 | 55,800 |
2017/07/10 | 470 | 470 | 459 | 465 | 119,000 |
2017/07/07 | 460 | 473 | 458 | 472 | 114,900 |
2017/07/06 | 483 | 483 | 466 | 468 | 170,100 |
2017/07/05 | 495 | 510 | 482 | 489 | 344,700 |
2017/07/04 | 467 | 486 | 467 | 475 | 355,500 |
2017/07/03 | 440 | 468 | 440 | 467 | 276,500 |
2017/06/30 | 430 | 439 | 430 | 439 | 52,800 |
2017/06/29 | 435 | 441 | 433 | 435 | 75,700 |
2017/06/28 | 427 | 442 | 426 | 428 | 134,300 |
2017/06/27 | 415 | 441 | 414 | 435 | 280,800 |
2017/06/26 | 405 | 416 | 405 | 409 | 155,500 |
2017/06/23 | 406 | 412 | 403 | 403 | 105,000 |
2017/06/22 | 406 | 415 | 400 | 405 | 228,400 |
2017/06/21 | 423 | 424 | 411 | 412 | 235,100 |
2017/06/20 | 450 | 456 | 428 | 431 | 194,400 |
2017/06/19 | 457 | 496 | 433 | 450 | 570,500 |
2017/06/16 | 412 | 436 | 410 | 430 | 224,100 |
2017/06/15 | 406 | 406 | 398 | 402 | 77,900 |
2017/06/14 | 410 | 411 | 406 | 407 | 44,900 |
2017/06/13 | 411 | 411 | 402 | 410 | 47,700 |
2017/06/12 | 415 | 419 | 411 | 411 | 70,800 |
2017/06/09 | 410 | 421 | 408 | 413 | 181,200 |
2017/06/08 | 395 | 411 | 395 | 409 | 145,600 |
2017/06/07 | 392 | 395 | 391 | 395 | 42,400 |
2017/06/06 | 390 | 395 | 387 | 391 | 80,400 |
2017/06/05 | 386 | 391 | 385 | 388 | 72,700 |
2017/06/02 | 378 | 385 | 376 | 382 | 49,900 |
2017/06/01 | 373 | 378 | 366 | 375 | 49,700 |
2017/05/31 | 381 | 382 | 371 | 375 | 54,500 |
2017/05/30 | 389 | 390 | 382 | 384 | 55,600 |
2017/05/29 | 385 | 389 | 384 | 388 | 59,900 |
2017/05/26 | 381 | 382 | 378 | 382 | 46,400 |
2017/05/25 | 379 | 381 | 377 | 379 | 67,600 |
2017/05/24 | 373 | 375 | 372 | 375 | 26,200 |
2017/05/23 | 368 | 373 | 367 | 369 | 55,500 |
2017/05/22 | 365 | 368 | 363 | 366 | 64,200 |
2017/05/19 | 358 | 362 | 357 | 359 | 54,900 |
2017/05/18 | 343 | 356 | 342 | 352 | 61,200 |
2017/05/17 | 349 | 355 | 349 | 355 | 96,600 |
2017/05/16 | 353 | 357 | 346 | 348 | 176,400 |
2017/05/15 | 340 | 345 | 339 | 343 | 41,300 |
2017/05/12 | 340 | 340 | 338 | 338 | 34,200 |
2017/05/11 | 340 | 340 | 337 | 338 | 71,200 |
2017/05/10 | 340 | 341 | 339 | 340 | 33,200 |
2017/05/09 | 340 | 341 | 337 | 340 | 52,800 |
2017/05/08 | 341 | 342 | 339 | 339 | 39,800 |
2017/05/02 | 339 | 341 | 338 | 339 | 40,100 |
2017/05/01 | 340 | 342 | 339 | 339 | 17,700 |
2017/04/28 | 341 | 341 | 336 | 340 | 58,700 |
2017/04/27 | 342 | 343 | 338 | 340 | 49,000 |
2017/04/26 | 342 | 344 | 341 | 342 | 10,000 |
2017/04/25 | 340 | 343 | 339 | 340 | 21,800 |
2017/04/24 | 340 | 342 | 339 | 341 | 30,700 |
2017/04/21 | 342 | 343 | 340 | 342 | 24,200 |
2017/04/20 | 339 | 343 | 339 | 342 | 10,400 |
2017/04/19 | 344 | 344 | 340 | 341 | 16,300 |
2017/04/18 | 341 | 344 | 341 | 344 | 5,600 |
2017/04/17 | 342 | 342 | 338 | 341 | 20,400 |
2017/04/14 | 340 | 343 | 340 | 342 | 18,000 |
2017/04/13 | 341 | 344 | 341 | 343 | 22,900 |
2017/04/12 | 350 | 351 | 343 | 345 | 42,100 |
2017/04/11 | 350 | 355 | 349 | 350 | 17,900 |
2017/04/10 | 355 | 355 | 350 | 352 | 23,600 |
2017/04/07 | 358 | 363 | 351 | 359 | 25,900 |
2017/04/06 | 378 | 378 | 355 | 357 | 115,900 |
2017/04/05 | 353 | 355 | 348 | 350 | 26,000 |
2017/04/04 | 361 | 363 | 354 | 355 | 24,100 |
2017/04/03 | 362 | 363 | 360 | 361 | 19,100 |
2017/03/31 | 365 | 365 | 363 | 363 | 15,500 |
2017/03/30 | 363 | 366 | 362 | 363 | 9,600 |
2017/03/29 | 360 | 366 | 358 | 363 | 45,200 |
2017/03/28 | 377 | 378 | 375 | 378 | 47,100 |
2017/03/27 | 377 | 377 | 375 | 377 | 21,600 |
2017/03/24 | 376 | 378 | 373 | 375 | 35,000 |
2017/03/23 | 377 | 378 | 375 | 376 | 19,300 |
2017/03/22 | 377 | 379 | 376 | 376 | 19,600 |
2017/03/21 | 378 | 381 | 377 | 378 | 24,500 |
2017/03/17 | 379 | 380 | 378 | 378 | 13,100 |
2017/03/16 | 377 | 380 | 377 | 380 | 19,100 |
2017/03/15 | 379 | 379 | 376 | 378 | 19,400 |
2017/03/14 | 378 | 379 | 377 | 379 | 14,700 |
2017/03/13 | 379 | 379 | 377 | 378 | 13,400 |
2017/03/10 | 377 | 378 | 376 | 378 | 17,200 |
2017/03/09 | 376 | 377 | 375 | 377 | 17,900 |
2017/03/08 | 377 | 378 | 376 | 376 | 14,500 |
2017/03/07 | 376 | 377 | 376 | 376 | 15,200 |
2017/03/06 | 377 | 377 | 373 | 376 | 18,300 |
2017/03/03 | 374 | 375 | 372 | 374 | 18,800 |
2017/03/02 | 375 | 377 | 373 | 374 | 55,100 |
2017/03/01 | 375 | 378 | 371 | 377 | 26,900 |
2017/02/28 | 379 | 380 | 375 | 377 | 28,300 |
2017/02/27 | 380 | 380 | 378 | 379 | 20,100 |
2017/02/24 | 377 | 379 | 376 | 379 | 23,600 |
2017/02/23 | 377 | 377 | 375 | 377 | 18,300 |
2017/02/22 | 375 | 377 | 375 | 377 | 14,500 |
2017/02/21 | 373 | 378 | 372 | 374 | 17,700 |
2017/02/20 | 370 | 373 | 370 | 373 | 13,600 |
2017/02/17 | 368 | 370 | 367 | 370 | 13,900 |
2017/02/16 | 366 | 369 | 365 | 367 | 23,700 |
2017/02/15 | 374 | 376 | 362 | 369 | 94,700 |
2017/02/14 | 379 | 379 | 375 | 377 | 11,000 |
2017/02/13 | 374 | 378 | 373 | 377 | 30,800 |
2017/02/10 | 378 | 378 | 374 | 375 | 22,200 |
2017/02/09 | 376 | 378 | 372 | 376 | 23,300 |
2017/02/08 | 381 | 381 | 375 | 377 | 16,100 |
2017/02/07 | 378 | 380 | 375 | 380 | 18,900 |
2017/02/06 | 375 | 378 | 375 | 377 | 9,000 |
2017/02/03 | 375 | 377 | 374 | 375 | 6,100 |
2017/02/02 | 377 | 377 | 375 | 375 | 3,700 |
2017/02/01 | 370 | 377 | 370 | 376 | 13,500 |
2017/01/31 | 379 | 379 | 370 | 372 | 39,200 |
2017/01/30 | 380 | 380 | 378 | 379 | 15,500 |
2017/01/27 | 378 | 379 | 375 | 379 | 15,500 |
2017/01/26 | 377 | 378 | 374 | 378 | 17,100 |
2017/01/25 | 374 | 377 | 374 | 375 | 12,400 |
2017/01/24 | 375 | 375 | 372 | 375 | 13,100 |
2017/01/23 | 377 | 377 | 374 | 377 | 11,300 |
2017/01/20 | 377 | 377 | 373 | 375 | 12,400 |
2017/01/19 | 374 | 378 | 373 | 376 | 13,100 |
2017/01/18 | 373 | 375 | 367 | 373 | 56,300 |
2017/01/17 | 380 | 380 | 375 | 377 | 11,000 |
2017/01/16 | 382 | 382 | 376 | 378 | 14,300 |
2017/01/13 | 377 | 382 | 377 | 378 | 23,800 |
2017/01/12 | 382 | 382 | 378 | 381 | 21,800 |
2017/01/11 | 381 | 381 | 379 | 381 | 15,300 |
2017/01/10 | 384 | 384 | 381 | 381 | 32,600 |
2017/01/06 | 381 | 383 | 381 | 382 | 20,600 |
2017/01/05 | 382 | 384 | 379 | 384 | 22,300 |
2017/01/04 | 376 | 382 | 376 | 382 | 34,900 |