8737 (株)あかつき本社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,616	1,777	1,601	1,756	286,900	878
2013-12-27	1,609	1,639	1,555	1,589	139,500	794.50
2013-12-26	1,571	1,598	1,515	1,579	232,700	789.50
2013-12-25	1,413	1,625	1,412	1,550	454,400	775
2013-12-24	1,445	1,445	1,380	1,401	212,500	700.50
2013-12-20	1,470	1,499	1,389	1,445	213,200	722.50
2013-12-19	1,571	1,678	1,471	1,510	226,800	755
2013-12-18	1,503	1,640	1,477	1,571	327,400	785.50
2013-12-17	1,820	1,890	1,570	1,623	635,100	811.50
2013-12-16	1,540	1,739	1,470	1,700	532,400	850
2013-12-13	1,400	1,579	1,385	1,506	489,800	753
2013-12-12	1,298	1,369	1,276	1,350	96,700	675
2013-12-11	1,302	1,381	1,277	1,310	120,900	655
2013-12-10	1,425	1,440	1,250	1,316	334,200	658
2013-12-09	1,230	1,449	1,200	1,395	547,300	697.50
2013-12-06	1,130	1,149	1,130	1,149	17,700	574.50
2013-12-05	1,147	1,151	1,132	1,146	22,800	573
2013-12-04	1,150	1,151	1,122	1,151	29,700	575.50
2013-12-03	1,176	1,181	1,154	1,163	28,300	581.50
2013-12-02	1,177	1,190	1,170	1,180	30,300	590
2013-11-29	1,170	1,180	1,159	1,178	27,200	589
2013-11-28	1,148	1,179	1,144	1,179	42,000	589.50
2013-11-27	1,131	1,150	1,105	1,135	24,600	567.50
2013-11-26	1,116	1,156	1,116	1,150	26,800	575
2013-11-25	1,179	1,191	1,140	1,146	54,500	573
2013-11-22	1,195	1,205	1,170	1,192	56,400	596
2013-11-21	1,205	1,210	1,180	1,190	62,000	595
2013-11-20	1,206	1,206	1,170	1,175	68,900	587.50
2013-11-19	1,160	1,208	1,132	1,206	137,400	603
2013-11-18	1,180	1,200	1,140	1,166	214,900	583
2013-11-15	1,132	1,145	1,081	1,114	135,600	557
2013-11-14	1,101	1,118	1,075	1,118	49,800	559
2013-11-13	1,052	1,093	1,050	1,072	27,100	536
2013-11-12	1,035	1,050	1,024	1,046	14,700	523
2013-11-11	1,060	1,069	1,030	1,045	21,100	522.50
2013-11-08	1,033	1,046	1,026	1,044	9,100	522
2013-11-07	1,043	1,044	1,030	1,042	10,100	521
2013-11-06	1,030	1,050	1,029	1,035	9,500	517.50
2013-11-05	1,025	1,031	1,012	1,030	8,400	515
2013-11-01	1,024	1,025	996	1,006	29,200	503
2013-10-31	1,068	1,070	1,021	1,024	12,100	512
2013-10-30	1,075	1,080	1,059	1,066	26,300	533
2013-10-29	1,052	1,054	1,040	1,050	8,600	525
2013-10-28	1,052	1,052	1,036	1,052	13,500	526
2013-10-25	1,059	1,059	1,020	1,034	13,500	517
2013-10-24	1,027	1,063	1,026	1,046	33,400	523
2013-10-23	1,068	1,075	1,034	1,050	23,000	525
2013-10-22	1,067	1,082	1,052	1,060	39,300	530
2013-10-21	1,051	1,068	1,040	1,067	27,600	533.50
2013-10-18	1,027	1,048	1,027	1,033	28,600	516.50
2013-10-17	1,052	1,073	1,016	1,024	42,500	512
2013-10-16	1,001	1,025	1,001	1,025	25,200	512.50
2013-10-15	1,051	1,053	999	1,005	48,000	502.50
2013-10-11	1,051	1,064	1,027	1,041	35,600	520.50
2013-10-10	1,046	1,051	1,025	1,038	33,800	519
2013-10-09	1,001	1,060	996	1,043	32,600	521.50
2013-10-08	1,000	1,025	989	1,025	19,900	512.50
2013-10-07	1,045	1,046	991	999	22,600	499.50
2013-10-04	1,050	1,050	1,001	1,028	43,200	514
2013-10-03	1,056	1,079	1,050	1,062	28,100	531
2013-10-02	1,125	1,134	1,052	1,071	47,100	535.50
2013-10-01	1,126	1,147	1,121	1,125	17,800	562.50
2013-09-30	1,175	1,175	1,131	1,140	18,100	570
2013-09-27	1,160	1,198	1,160	1,190	44,200	595
2013-09-26	1,130	1,175	1,083	1,156	75,100	578
2013-09-25	1,197	1,200	1,158	1,175	49,300	587.50
2013-09-24	1,197	1,202	1,186	1,196	41,600	598
2013-09-20	1,214	1,215	1,200	1,201	40,200	600.50
2013-09-19	1,215	1,219	1,197	1,215	54,700	607.50
2013-09-18	1,205	1,222	1,195	1,196	55,700	598
2013-09-17	1,220	1,227	1,200	1,224	43,900	612
2013-09-13	1,220	1,229	1,188	1,216	26,500	608
2013-09-12	1,231	1,275	1,160	1,210	106,700	605
2013-09-11	1,224	1,270	1,215	1,261	45,700	630.50
2013-09-10	1,184	1,209	1,170	1,206	26,500	603
2013-09-09	1,210	1,210	1,151	1,179	34,600	589.50
2013-09-06	1,218	1,218	1,161	1,168	44,300	584
2013-09-05	1,240	1,250	1,190	1,221	32,500	610.50
2013-09-04	1,236	1,250	1,192	1,240	25,000	620
2013-09-03	1,220	1,250	1,214	1,241	38,900	620.50
2013-09-02	1,220	1,221	1,188	1,201	23,900	600.50
2013-08-30	1,163	1,240	1,163	1,218	44,800	609
2013-08-29	1,152	1,178	1,140	1,162	19,500	581
2013-08-28	1,125	1,224	1,103	1,160	38,200	580
2013-08-27	1,129	1,191	1,115	1,169	60,400	584.50
2013-08-26	1,381	1,381	1,150	1,150	327,200	575
2013-08-23	1,081	1,119	1,080	1,081	9,300	540.50
2013-08-22	1,069	1,081	1,050	1,081	10,200	540.50
2013-08-21	1,085	1,135	1,072	1,085	14,900	542.50
2013-08-20	1,159	1,159	1,100	1,106	20,200	553
2013-08-19	1,149	1,170	1,130	1,152	6,600	576
2013-08-16	1,119	1,160	1,090	1,150	16,500	575
2013-08-15	1,115	1,141	1,113	1,139	9,300	569.50
2013-08-14	1,168	1,210	1,131	1,140	73,200	570
2013-08-13	1,119	1,149	1,085	1,145	17,400	572.50
2013-08-12	1,150	1,150	1,066	1,066	39,000	533
2013-08-09	1,220	1,225	1,175	1,181	13,100	590.50
2013-08-08	1,210	1,226	1,203	1,220	12,300	610
2013-08-07	1,200	1,222	1,185	1,210	13,600	605
2013-08-06	1,219	1,230	1,180	1,201	15,500	600.50
2013-08-05	1,185	1,230	1,182	1,200	26,300	600
2013-08-02	1,150	1,155	1,100	1,155	27,500	577.50
2013-08-01	1,085	1,111	1,040	1,099	17,600	549.50
2013-07-31	1,111	1,111	1,071	1,077	10,200	538.50
2013-07-30	1,053	1,111	1,052	1,111	14,100	555.50
2013-07-29	1,123	1,145	1,055	1,055	40,700	527.50
2013-07-26	1,115	1,167	1,115	1,153	19,800	576.50
2013-07-25	1,220	1,220	1,166	1,167	21,500	583.50
2013-07-24	1,124	1,190	1,100	1,190	16,900	595
2013-07-23	1,140	1,140	1,082	1,110	20,400	555
2013-07-22	1,163	1,165	1,110	1,149	21,000	574.50
2013-07-19	1,180	1,180	1,123	1,150	21,400	575
2013-07-18	1,137	1,175	1,111	1,174	26,500	587
2013-07-17	1,200	1,200	1,140	1,141	32,200	570.50
2013-07-16	1,280	1,280	1,220	1,240	19,000	620
2013-07-12	1,280	1,300	1,240	1,254	17,300	627
2013-07-11	1,230	1,270	1,202	1,270	17,100	635
2013-07-10	1,337	1,350	1,226	1,269	36,200	634.50
2013-07-09	1,334	1,370	1,289	1,330	30,300	665
2013-07-08	1,410	1,433	1,310	1,334	75,700	667
2013-07-05	1,300	1,390	1,284	1,337	73,700	668.50
2013-07-04	1,199	1,280	1,180	1,251	39,700	625.50
2013-07-03	1,178	1,178	1,131	1,151	12,900	575.50
2013-07-02	1,107	1,150	1,084	1,150	46,900	575
2013-07-01	991	1,119	991	1,110	42,700	555
2013-06-28	930	994	930	991	27,700	495.50
2013-06-27	925	937	880	905	36,800	452.50
2013-06-26	1,012	1,040	901	902	82,100	451
2013-06-25	1,034	1,080	1,005	1,014	69,800	507
2013-06-24	1,100	1,140	1,061	1,070	22,700	535
2013-06-21	1,060	1,108	1,060	1,095	69,500	547.50
2013-06-20	1,237	1,237	1,137	1,148	43,200	574
2013-06-19	1,300	1,309	1,236	1,258	23,800	629
2013-06-18	1,284	1,296	1,250	1,276	16,500	638
2013-06-17	1,339	1,339	1,241	1,270	51,400	635
2013-06-14	1,400	1,410	1,332	1,369	51,000	684.50
2013-06-13	1,273	1,308	1,221	1,280	29,800	640
2013-06-12	1,230	1,328	1,220	1,328	22,000	664
2013-06-11	1,275	1,334	1,245	1,301	35,600	650.50
2013-06-10	1,170	1,210	1,153	1,185	49,000	592.50
2013-06-07	1,200	1,230	1,008	1,115	155,900	557.50
2013-06-06	1,430	1,470	1,245	1,308	86,500	654
2013-06-05	1,500	1,540	1,460	1,500	59,900	750
2013-06-04	1,460	1,530	1,425	1,523	54,700	761.50
2013-06-03	1,488	1,500	1,415	1,498	34,600	749
2013-05-31	1,560	1,583	1,510	1,555	26,900	777.50
2013-05-30	1,561	1,585	1,480	1,539	39,900	769.50
2013-05-29	1,596	1,610	1,560	1,599	41,900	799.50
2013-05-28	1,529	1,580	1,513	1,560	23,600	780
2013-05-27	1,540	1,560	1,500	1,540	37,700	770
2013-05-24	1,599	1,619	1,461	1,580	80,400	790
2013-05-23	1,605	1,750	1,506	1,506	267,400	753
2013-05-22	1,560	1,560	1,492	1,550	28,300	775
2013-05-21	1,580	1,605	1,550	1,557	25,800	778.50
2013-05-20	1,650	1,650	1,554	1,580	41,900	790
2013-05-17	1,520	1,600	1,431	1,600	30,700	800
2013-05-16	1,595	1,625	1,270	1,530	63,600	765
2013-05-15	1,910	1,910	1,469	1,550	137,100	775
2013-05-14	1,814	1,885	1,710	1,710	57,100	855
2013-05-13	1,650	1,779	1,575	1,779	54,800	889.50
2013-05-10	1,645	1,645	1,586	1,640	35,300	820
2013-05-09	1,634	1,675	1,581	1,619	30,700	809.50
2013-05-08	1,586	1,650	1,580	1,603	40,100	801.50
2013-05-07	1,550	1,610	1,550	1,576	32,000	788
2013-05-02	1,477	1,520	1,428	1,500	20,600	750
2013-05-01	1,475	1,480	1,412	1,470	33,200	735
2013-04-30	1,420	1,472	1,420	1,470	35,100	735
2013-04-26	1,464	1,464	1,392	1,395	22,100	697.50
2013-04-25	1,461	1,478	1,390	1,478	26,300	739
2013-04-24	1,435	1,498	1,418	1,461	37,800	730.50
2013-04-23	1,437	1,450	1,380	1,414	29,000	707
2013-04-22	1,499	1,505	1,400	1,433	45,200	716.50
2013-04-19	1,417	1,470	1,400	1,430	45,500	715
2013-04-18	1,500	1,567	1,429	1,447	81,200	723.50
2013-04-17	1,405	1,615	1,405	1,527	86,500	763.50
2013-04-16	1,190	1,449	1,190	1,391	167,800	695.50
2013-04-15	1,530	1,575	1,400	1,400	148,400	700
2013-04-12	1,610	1,710	1,525	1,645	135,400	822.50
2013-04-11	1,650	1,650	1,510	1,650	276,800	825
2013-04-10	1,140	1,350	1,121	1,350	194,700	675
2013-04-09	1,120	1,140	1,056	1,116	137,300	558
2013-04-08	1,100	1,109	1,043	1,080	73,000	540
2013-04-05	1,169	1,169	1,020	1,041	121,300	520.50
2013-04-04	881	1,034	872	1,019	62,100	509.50
2013-04-03	900	948	885	896	46,000	448
2013-04-02	775	930	771	920	123,200	460
2013-04-01	978	995	838	858	134,000	429
2013-03-29	1,068	1,072	955	988	97,400	494
2013-03-28	1,138	1,138	1,006	1,079	89,700	539.50
2013-03-27	1,111	1,165	1,080	1,125	56,200	562.50
2013-03-26	1,154	1,180	1,030	1,150	139,700	575
2013-03-25	926	1,054	926	1,054	185,600	527
2013-03-22	887	927	886	904	37,600	452
2013-03-21	890	948	880	931	101,400	465.50
2013-03-19	869	979	850	853	223,000	426.50
2013-03-18	867	869	791	869	316,800	434.50
2013-03-15	635	719	630	719	275,500	359.50
2013-03-14	617	620	590	619	31,400	309.50
2013-03-13	607	622	606	617	34,300	308.50
2013-03-12	615	618	600	607	31,400	303.50
2013-03-11	615	628	610	615	27,500	307.50
2013-03-08	625	625	610	618	16,800	309
2013-03-07	625	628	612	618	29,800	309
2013-03-06	614	625	600	614	35,000	307
2013-03-05	621	625	607	612	25,500	306
2013-03-04	626	629	615	625	38,300	312.50
2013-03-01	640	640	619	627	31,800	313.50
2013-02-28	630	636	625	635	14,600	317.50
2013-02-27	620	635	620	622	40,700	311
2013-02-26	617	622	609	620	31,900	310
2013-02-25	612	626	602	624	39,000	312
2013-02-22	615	615	600	608	16,300	304
2013-02-21	618	621	600	619	50,700	309.50
2013-02-20	590	596	581	590	19,300	295
2013-02-19	600	600	580	590	15,100	295
2013-02-18	595	608	588	600	10,500	300
2013-02-15	629	635	545	595	73,500	297.50
2013-02-14	620	630	610	629	26,200	314.50
2013-02-13	638	638	603	629	52,200	314.50
2013-02-12	640	648	628	630	63,200	315
2013-02-08	599	634	592	633	34,000	316.50
2013-02-07	645	645	580	608	93,100	304
2013-02-06	644	645	631	640	38,800	320
2013-02-05	636	643	620	640	54,400	320
2013-02-04	623	650	620	640	114,000	320
2013-02-01	585	617	579	604	116,400	302
2013-01-31	549	585	545	578	99,500	289
2013-01-30	542	549	539	549	28,500	274.50
2013-01-29	534	548	532	539	26,300	269.50
2013-01-28	530	541	522	540	22,600	270
2013-01-25	538	543	522	522	33,400	261
2013-01-24	514	547	503	538	50,700	269
2013-01-23	537	539	512	527	48,700	263.50
2013-01-22	553	553	540	547	45,600	273.50
2013-01-21	569	569	554	563	25,400	281.50
2013-01-18	564	576	553	576	41,200	288
2013-01-17	582	582	524	559	83,000	279.50
2013-01-16	590	599	568	573	64,600	286.50
2013-01-15	567	619	565	619	104,800	309.50
2013-01-11	556	572	555	566	63,800	283
2013-01-10	567	575	553	556	95,400	278
2013-01-09	578	583	564	577	78,200	288.50
2013-01-08	580	590	564	590	122,400	295
2013-01-07	680	697	580	589	356,900	294.50
2013-01-04	75	76	68	73	3,189,000	365

分割・併合履歴： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8737 (株)あかつき本社 の時系列データ [2013年度]

8737 (株)あかつき本社の時系列データ [2013年度]