8737 (株)あかつき本社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 440 | 434 | 435 | 7,000 | 2,175 |
| 2003-12-29 | 430 | 435 | 428 | 433 | 9,000 | 2,165 |
| 2003-12-26 | 428 | 430 | 428 | 428 | 5,000 | 2,140 |
| 2003-12-25 | 422 | 430 | 422 | 430 | 14,000 | 2,150 |
| 2003-12-24 | 426 | 427 | 423 | 423 | 11,000 | 2,115 |
| 2003-12-22 | 422 | 422 | 419 | 419 | 7,000 | 2,095 |
| 2003-12-19 | 429 | 429 | 420 | 422 | 6,000 | 2,110 |
| 2003-12-18 | 428 | 430 | 420 | 430 | 17,000 | 2,150 |
| 2003-12-17 | 420 | 428 | 418 | 423 | 17,000 | 2,115 |
| 2003-12-16 | 424 | 424 | 412 | 412 | 6,000 | 2,060 |
| 2003-12-15 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2003-12-12 | 416 | 427 | 411 | 420 | 14,000 | 2,100 |
| 2003-12-11 | 415 | 416 | 415 | 416 | 2,000 | 2,080 |
| 2003-12-10 | 425 | 425 | 416 | 423 | 15,000 | 2,115 |
| 2003-12-09 | 427 | 427 | 421 | 421 | 3,000 | 2,105 |
| 2003-12-08 | 426 | 427 | 415 | 427 | 52,000 | 2,135 |
| 2003-12-05 | 418 | 420 | 415 | 420 | 21,000 | 2,100 |
| 2003-12-04 | 418 | 418 | 416 | 417 | 14,000 | 2,085 |
| 2003-12-03 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2003-12-02 | 412 | 418 | 410 | 412 | 9,000 | 2,060 |
| 2003-12-01 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2003-11-28 | 407 | 409 | 407 | 409 | 5,000 | 2,045 |
| 2003-11-27 | 396 | 405 | 396 | 405 | 7,000 | 2,025 |
| 2003-11-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2003-11-25 | 400 | 400 | 390 | 400 | 23,000 | 2,000 |
| 2003-11-21 | 390 | 400 | 390 | 400 | 4,000 | 2,000 |
| 2003-11-20 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2003-11-19 | 394 | 400 | 394 | 400 | 4,000 | 2,000 |
| 2003-11-18 | 390 | 402 | 381 | 402 | 19,000 | 2,010 |
| 2003-11-17 | 401 | 405 | 390 | 405 | 15,000 | 2,025 |
| 2003-11-14 | 403 | 410 | 402 | 410 | 17,000 | 2,050 |
| 2003-11-13 | 419 | 420 | 410 | 410 | 7,000 | 2,050 |
| 2003-11-12 | 419 | 419 | 410 | 419 | 9,000 | 2,095 |
| 2003-11-11 | 423 | 423 | 407 | 420 | 7,000 | 2,100 |
| 2003-11-10 | 420 | 425 | 410 | 425 | 12,000 | 2,125 |
| 2003-11-07 | 430 | 430 | 412 | 421 | 8,000 | 2,105 |
| 2003-11-06 | 434 | 434 | 423 | 424 | 15,000 | 2,120 |
| 2003-11-05 | 420 | 439 | 419 | 425 | 21,000 | 2,125 |
| 2003-11-04 | 425 | 425 | 421 | 421 | 12,000 | 2,105 |
| 2003-10-31 | 420 | 425 | 420 | 423 | 8,000 | 2,115 |
| 2003-10-30 | 421 | 421 | 417 | 417 | 7,000 | 2,085 |
| 2003-10-29 | 414 | 425 | 411 | 420 | 26,000 | 2,100 |
| 2003-10-28 | 420 | 420 | 405 | 410 | 43,000 | 2,050 |
| 2003-10-27 | 461 | 461 | 440 | 440 | 13,000 | 2,200 |
| 2003-10-24 | 425 | 440 | 425 | 440 | 19,000 | 2,200 |
| 2003-10-23 | 469 | 470 | 425 | 430 | 36,000 | 2,150 |
| 2003-10-22 | 450 | 477 | 443 | 474 | 60,000 | 2,370 |
| 2003-10-21 | 441 | 451 | 438 | 442 | 41,000 | 2,210 |
| 2003-10-20 | 435 | 448 | 435 | 435 | 33,000 | 2,175 |
| 2003-10-17 | 410 | 438 | 410 | 420 | 48,000 | 2,100 |
| 2003-10-16 | 401 | 410 | 401 | 407 | 9,000 | 2,035 |
| 2003-10-15 | 400 | 410 | 398 | 400 | 29,000 | 2,000 |
| 2003-10-14 | 394 | 400 | 394 | 400 | 79,000 | 2,000 |
| 2003-10-10 | 393 | 393 | 390 | 391 | 7,000 | 1,955 |
| 2003-10-09 | 392 | 393 | 392 | 393 | 9,000 | 1,965 |
| 2003-10-08 | 392 | 392 | 390 | 392 | 10,000 | 1,960 |
| 2003-10-07 | 394 | 396 | 390 | 390 | 34,000 | 1,950 |
| 2003-10-06 | 395 | 395 | 387 | 394 | 39,000 | 1,970 |
| 2003-10-03 | 394 | 395 | 386 | 386 | 20,000 | 1,930 |
| 2003-10-02 | 394 | 394 | 384 | 390 | 15,000 | 1,950 |
| 2003-10-01 | 376 | 394 | 376 | 394 | 21,000 | 1,970 |
| 2003-09-30 | 401 | 401 | 396 | 396 | 10,000 | 1,980 |
| 2003-09-29 | 387 | 395 | 386 | 395 | 17,000 | 1,975 |
| 2003-09-26 | 390 | 390 | 384 | 385 | 11,000 | 1,925 |
| 2003-09-25 | 391 | 391 | 382 | 382 | 17,000 | 1,910 |
| 2003-09-24 | 400 | 400 | 390 | 395 | 55,000 | 1,975 |
| 2003-09-22 | 395 | 404 | 395 | 399 | 54,000 | 1,995 |
| 2003-09-19 | 387 | 396 | 387 | 396 | 24,000 | 1,980 |
| 2003-09-18 | 385 | 393 | 385 | 386 | 27,000 | 1,930 |
| 2003-09-17 | 390 | 390 | 381 | 390 | 33,000 | 1,950 |
| 2003-09-16 | 380 | 395 | 380 | 395 | 32,000 | 1,975 |
| 2003-09-12 | 380 | 380 | 376 | 380 | 31,000 | 1,900 |
| 2003-09-11 | 373 | 380 | 373 | 379 | 48,000 | 1,895 |
| 2003-09-10 | 374 | 375 | 373 | 374 | 19,000 | 1,870 |
| 2003-09-09 | 373 | 379 | 373 | 375 | 37,000 | 1,875 |
| 2003-09-08 | 373 | 375 | 373 | 373 | 23,000 | 1,865 |
| 2003-09-05 | 374 | 375 | 372 | 373 | 11,000 | 1,865 |
| 2003-09-04 | 376 | 376 | 375 | 375 | 42,000 | 1,875 |
| 2003-09-03 | 376 | 378 | 375 | 375 | 16,000 | 1,875 |
| 2003-09-02 | 379 | 379 | 375 | 376 | 35,000 | 1,880 |
| 2003-09-01 | 375 | 379 | 374 | 379 | 35,000 | 1,895 |
| 2003-08-29 | 375 | 379 | 375 | 375 | 22,000 | 1,875 |
| 2003-08-28 | 375 | 380 | 375 | 380 | 13,000 | 1,900 |
| 2003-08-27 | 373 | 375 | 373 | 375 | 3,000 | 1,875 |
| 2003-08-26 | 375 | 377 | 375 | 377 | 2,000 | 1,885 |
| 2003-08-25 | 380 | 380 | 372 | 375 | 11,000 | 1,875 |
| 2003-08-22 | 375 | 376 | 373 | 376 | 11,000 | 1,880 |
| 2003-08-21 | 372 | 372 | 371 | 371 | 9,000 | 1,855 |
| 2003-08-20 | 375 | 377 | 371 | 371 | 13,000 | 1,855 |
| 2003-08-19 | 375 | 376 | 367 | 376 | 12,000 | 1,880 |
| 2003-08-18 | 377 | 377 | 374 | 374 | 11,000 | 1,870 |
| 2003-08-15 | 375 | 380 | 373 | 373 | 13,000 | 1,865 |
| 2003-08-14 | 375 | 381 | 375 | 375 | 4,000 | 1,875 |
| 2003-08-13 | 370 | 370 | 370 | 370 | 16,000 | 1,850 |
| 2003-08-12 | 368 | 370 | 366 | 369 | 15,000 | 1,845 |
| 2003-08-11 | 366 | 366 | 360 | 361 | 12,000 | 1,805 |
| 2003-08-08 | 370 | 370 | 369 | 370 | 12,000 | 1,850 |
| 2003-08-07 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-08-06 | 375 | 375 | 370 | 370 | 5,000 | 1,850 |
| 2003-08-05 | 375 | 375 | 367 | 375 | 26,000 | 1,875 |
| 2003-08-04 | 371 | 372 | 368 | 368 | 22,000 | 1,840 |
| 2003-08-01 | 375 | 378 | 370 | 377 | 34,000 | 1,885 |
| 2003-07-31 | 375 | 377 | 375 | 377 | 18,000 | 1,885 |
| 2003-07-30 | 376 | 379 | 373 | 375 | 12,000 | 1,875 |
| 2003-07-29 | 385 | 385 | 372 | 375 | 23,000 | 1,875 |
| 2003-07-28 | 385 | 391 | 383 | 391 | 35,000 | 1,955 |
| 2003-07-25 | 375 | 386 | 375 | 385 | 57,000 | 1,925 |
| 2003-07-24 | 370 | 375 | 369 | 369 | 9,000 | 1,845 |
| 2003-07-23 | 375 | 375 | 370 | 375 | 7,000 | 1,875 |
| 2003-07-22 | 376 | 376 | 374 | 375 | 64,000 | 1,875 |
| 2003-07-18 | 375 | 378 | 375 | 378 | 13,000 | 1,890 |
| 2003-07-17 | 375 | 375 | 375 | 375 | 13,000 | 1,875 |
| 2003-07-16 | 380 | 380 | 371 | 375 | 21,000 | 1,875 |
| 2003-07-15 | 371 | 380 | 371 | 380 | 22,000 | 1,900 |
| 2003-07-14 | 380 | 380 | 370 | 370 | 6,000 | 1,850 |
| 2003-07-11 | 377 | 380 | 365 | 380 | 10,000 | 1,900 |
| 2003-07-10 | 380 | 380 | 364 | 380 | 26,000 | 1,900 |
| 2003-07-09 | 364 | 364 | 364 | 364 | 7,000 | 1,820 |
| 2003-07-08 | 370 | 370 | 364 | 364 | 30,000 | 1,820 |
| 2003-07-07 | 369 | 370 | 367 | 369 | 36,000 | 1,845 |
| 2003-07-04 | 380 | 382 | 366 | 366 | 21,000 | 1,830 |
| 2003-07-03 | 388 | 389 | 380 | 380 | 17,000 | 1,900 |
| 2003-07-02 | 388 | 390 | 381 | 388 | 51,000 | 1,940 |
| 2003-07-01 | 370 | 391 | 370 | 380 | 76,000 | 1,900 |
| 2003-06-30 | 370 | 372 | 366 | 366 | 18,000 | 1,830 |
| 2003-06-27 | 364 | 380 | 364 | 370 | 68,000 | 1,850 |
| 2003-06-26 | 358 | 364 | 355 | 363 | 36,000 | 1,815 |
| 2003-06-25 | 358 | 359 | 350 | 358 | 19,000 | 1,790 |
| 2003-06-24 | 350 | 358 | 350 | 358 | 55,000 | 1,790 |
| 2003-06-23 | 347 | 349 | 346 | 346 | 8,000 | 1,730 |
| 2003-06-20 | 349 | 349 | 342 | 342 | 30,000 | 1,710 |
| 2003-06-19 | 349 | 350 | 346 | 350 | 11,000 | 1,750 |
| 2003-06-18 | 346 | 352 | 346 | 350 | 24,000 | 1,750 |
| 2003-06-17 | 351 | 351 | 340 | 341 | 8,000 | 1,705 |
| 2003-06-16 | 359 | 359 | 345 | 345 | 11,000 | 1,725 |
| 2003-06-13 | 359 | 359 | 351 | 356 | 23,000 | 1,780 |
| 2003-06-12 | 353 | 360 | 350 | 355 | 61,000 | 1,775 |
| 2003-06-11 | 349 | 350 | 342 | 349 | 36,000 | 1,745 |
| 2003-06-10 | 345 | 350 | 342 | 342 | 26,000 | 1,710 |
| 2003-06-09 | 344 | 345 | 342 | 345 | 44,000 | 1,725 |
| 2003-06-06 | 340 | 344 | 333 | 344 | 41,000 | 1,720 |
| 2003-06-05 | 330 | 339 | 330 | 339 | 24,000 | 1,695 |
| 2003-06-04 | 334 | 335 | 330 | 330 | 14,000 | 1,650 |
| 2003-06-03 | 330 | 331 | 330 | 331 | 16,000 | 1,655 |
| 2003-06-02 | 329 | 330 | 328 | 328 | 10,000 | 1,640 |
| 2003-05-30 | 323 | 330 | 323 | 330 | 19,000 | 1,650 |
| 2003-05-29 | 330 | 330 | 323 | 323 | 7,000 | 1,615 |
| 2003-05-28 | 321 | 332 | 321 | 331 | 51,000 | 1,655 |
| 2003-05-27 | 330 | 333 | 324 | 324 | 25,000 | 1,620 |
| 2003-05-26 | 333 | 333 | 328 | 332 | 16,000 | 1,660 |
| 2003-05-23 | 340 | 340 | 328 | 333 | 42,000 | 1,665 |
| 2003-05-22 | 341 | 341 | 335 | 340 | 17,000 | 1,700 |
| 2003-05-21 | 340 | 342 | 339 | 340 | 21,000 | 1,700 |
| 2003-05-20 | 340 | 343 | 339 | 339 | 39,000 | 1,695 |
| 2003-05-19 | 340 | 342 | 337 | 338 | 32,000 | 1,690 |
| 2003-05-16 | 329 | 335 | 329 | 333 | 28,000 | 1,665 |
| 2003-05-15 | 330 | 330 | 328 | 328 | 8,000 | 1,640 |
| 2003-05-14 | 327 | 329 | 326 | 328 | 10,000 | 1,640 |
| 2003-05-13 | 328 | 330 | 327 | 328 | 23,000 | 1,640 |
| 2003-05-12 | 329 | 329 | 326 | 327 | 6,000 | 1,635 |
| 2003-05-09 | 331 | 331 | 325 | 325 | 14,000 | 1,625 |
| 2003-05-08 | 325 | 330 | 323 | 326 | 41,000 | 1,630 |
| 2003-05-07 | 318 | 325 | 318 | 325 | 24,000 | 1,625 |
| 2003-05-06 | 323 | 324 | 315 | 315 | 28,000 | 1,575 |
| 2003-05-02 | 312 | 319 | 312 | 319 | 21,000 | 1,595 |
| 2003-05-01 | 310 | 315 | 305 | 307 | 16,000 | 1,535 |
| 2003-04-30 | 315 | 315 | 311 | 311 | 11,000 | 1,555 |
| 2003-04-28 | 311 | 314 | 310 | 314 | 16,000 | 1,570 |
| 2003-04-25 | 320 | 320 | 311 | 311 | 16,000 | 1,555 |
| 2003-04-24 | 310 | 313 | 308 | 313 | 6,000 | 1,565 |
| 2003-04-23 | 310 | 310 | 308 | 309 | 8,000 | 1,545 |
| 2003-04-22 | 315 | 315 | 310 | 310 | 12,000 | 1,550 |
| 2003-04-21 | 308 | 312 | 308 | 311 | 12,000 | 1,555 |
| 2003-04-18 | 309 | 309 | 306 | 306 | 8,000 | 1,530 |
| 2003-04-17 | 311 | 317 | 311 | 315 | 6,000 | 1,575 |
| 2003-04-16 | 305 | 325 | 305 | 320 | 42,000 | 1,600 |
| 2003-04-15 | 302 | 305 | 301 | 301 | 17,000 | 1,505 |
| 2003-04-14 | 304 | 304 | 303 | 303 | 7,000 | 1,515 |
| 2003-04-11 | 305 | 310 | 303 | 303 | 9,000 | 1,515 |
| 2003-04-10 | 303 | 304 | 303 | 304 | 3,000 | 1,520 |
| 2003-04-09 | 305 | 306 | 305 | 305 | 4,000 | 1,525 |
| 2003-04-08 | 310 | 320 | 305 | 306 | 22,000 | 1,530 |
| 2003-04-07 | 309 | 309 | 309 | 309 | 4,000 | 1,545 |
| 2003-04-04 | 310 | 310 | 307 | 308 | 9,000 | 1,540 |
| 2003-04-02 | 310 | 320 | 309 | 320 | 10,000 | 1,600 |
| 2003-04-01 | 315 | 317 | 307 | 307 | 19,000 | 1,535 |
| 2003-03-31 | 328 | 328 | 324 | 328 | 12,000 | 1,640 |
| 2003-03-28 | 315 | 328 | 315 | 328 | 30,000 | 1,640 |
| 2003-03-27 | 315 | 316 | 302 | 310 | 45,000 | 1,550 |
| 2003-03-26 | 320 | 320 | 314 | 315 | 20,000 | 1,575 |
| 2003-03-25 | 339 | 340 | 331 | 340 | 41,000 | 1,700 |
| 2003-03-24 | 334 | 345 | 330 | 340 | 98,000 | 1,700 |
| 2003-03-20 | 326 | 328 | 323 | 326 | 21,000 | 1,630 |
| 2003-03-19 | 324 | 327 | 320 | 326 | 25,000 | 1,630 |
| 2003-03-18 | 312 | 323 | 312 | 313 | 8,000 | 1,565 |
| 2003-03-17 | 315 | 315 | 311 | 311 | 37,000 | 1,555 |
| 2003-03-14 | 317 | 320 | 313 | 314 | 8,000 | 1,570 |
| 2003-03-13 | 318 | 319 | 313 | 315 | 30,000 | 1,575 |
| 2003-03-12 | 310 | 325 | 310 | 320 | 71,000 | 1,600 |
| 2003-03-11 | 305 | 305 | 300 | 305 | 53,000 | 1,525 |
| 2003-03-10 | 312 | 312 | 307 | 307 | 23,000 | 1,535 |
| 2003-03-07 | 317 | 318 | 312 | 312 | 28,000 | 1,560 |
| 2003-03-06 | 317 | 319 | 315 | 319 | 35,000 | 1,595 |
| 2003-03-05 | 325 | 325 | 317 | 317 | 62,000 | 1,585 |
| 2003-03-04 | 318 | 320 | 317 | 320 | 38,000 | 1,600 |
| 2003-03-03 | 329 | 330 | 318 | 325 | 73,000 | 1,625 |
| 2003-02-28 | 323 | 327 | 316 | 322 | 41,000 | 1,610 |
| 2003-02-27 | 340 | 340 | 306 | 315 | 201,000 | 1,575 |
| 2003-02-26 | 350 | 353 | 324 | 343 | 1,521,000 | 1,715 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
