8737 (株)あかつき本社 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 601 | 620 | 601 | 618 | 33,000 | 3,090 |
| 2004-12-29 | 593 | 595 | 593 | 594 | 16,000 | 2,970 |
| 2004-12-28 | 590 | 600 | 590 | 599 | 11,000 | 2,995 |
| 2004-12-27 | 596 | 596 | 592 | 595 | 8,000 | 2,975 |
| 2004-12-24 | 596 | 596 | 586 | 596 | 24,000 | 2,980 |
| 2004-12-22 | 583 | 584 | 572 | 577 | 37,000 | 2,885 |
| 2004-12-21 | 575 | 578 | 575 | 576 | 8,000 | 2,880 |
| 2004-12-20 | 579 | 585 | 573 | 573 | 13,000 | 2,865 |
| 2004-12-17 | 581 | 583 | 579 | 579 | 17,000 | 2,895 |
| 2004-12-16 | 585 | 585 | 584 | 584 | 4,000 | 2,920 |
| 2004-12-15 | 585 | 585 | 583 | 583 | 3,000 | 2,915 |
| 2004-12-14 | 588 | 588 | 581 | 581 | 3,000 | 2,905 |
| 2004-12-13 | 607 | 607 | 598 | 598 | 4,000 | 2,990 |
| 2004-12-10 | 588 | 609 | 575 | 609 | 31,000 | 3,045 |
| 2004-12-09 | 584 | 588 | 576 | 576 | 4,000 | 2,880 |
| 2004-12-08 | 575 | 579 | 570 | 575 | 12,000 | 2,875 |
| 2004-12-07 | 581 | 581 | 570 | 575 | 7,000 | 2,875 |
| 2004-12-06 | 575 | 580 | 560 | 580 | 17,000 | 2,900 |
| 2004-12-03 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2004-12-02 | 582 | 582 | 576 | 576 | 7,000 | 2,880 |
| 2004-12-01 | 578 | 578 | 572 | 574 | 4,000 | 2,870 |
| 2004-11-30 | 579 | 579 | 578 | 578 | 3,000 | 2,890 |
| 2004-11-29 | 575 | 578 | 575 | 578 | 7,000 | 2,890 |
| 2004-11-26 | 565 | 595 | 565 | 585 | 8,000 | 2,925 |
| 2004-11-25 | 569 | 570 | 560 | 570 | 10,000 | 2,850 |
| 2004-11-24 | 580 | 580 | 570 | 572 | 19,000 | 2,860 |
| 2004-11-22 | 590 | 590 | 582 | 582 | 4,000 | 2,910 |
| 2004-11-19 | 593 | 604 | 593 | 604 | 4,000 | 3,020 |
| 2004-11-18 | 600 | 600 | 598 | 598 | 4,000 | 2,990 |
| 2004-11-17 | 607 | 610 | 596 | 600 | 6,000 | 3,000 |
| 2004-11-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2004-11-15 | 610 | 610 | 600 | 600 | 7,000 | 3,000 |
| 2004-11-12 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 2004-11-11 | 614 | 615 | 614 | 614 | 3,000 | 3,070 |
| 2004-11-10 | 620 | 620 | 615 | 617 | 20,000 | 3,085 |
| 2004-11-09 | 580 | 620 | 580 | 620 | 26,000 | 3,100 |
| 2004-11-08 | 600 | 606 | 573 | 580 | 37,000 | 2,900 |
| 2004-11-05 | 606 | 606 | 597 | 597 | 29,000 | 2,985 |
| 2004-11-04 | 601 | 609 | 600 | 600 | 12,000 | 3,000 |
| 2004-11-02 | 599 | 604 | 599 | 599 | 15,000 | 2,995 |
| 2004-11-01 | 601 | 605 | 590 | 605 | 9,000 | 3,025 |
| 2004-10-29 | 601 | 609 | 600 | 609 | 8,000 | 3,045 |
| 2004-10-28 | 603 | 603 | 601 | 601 | 4,000 | 3,005 |
| 2004-10-27 | 613 | 613 | 600 | 600 | 15,000 | 3,000 |
| 2004-10-26 | 625 | 625 | 609 | 610 | 13,000 | 3,050 |
| 2004-10-25 | 627 | 627 | 626 | 626 | 3,000 | 3,130 |
| 2004-10-22 | 616 | 632 | 616 | 617 | 6,000 | 3,085 |
| 2004-10-21 | 631 | 637 | 617 | 617 | 4,000 | 3,085 |
| 2004-10-19 | 629 | 631 | 625 | 631 | 15,000 | 3,155 |
| 2004-10-18 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 2004-10-15 | 630 | 630 | 625 | 627 | 19,000 | 3,135 |
| 2004-10-14 | 640 | 640 | 632 | 632 | 11,000 | 3,160 |
| 2004-10-13 | 660 | 660 | 630 | 640 | 32,000 | 3,200 |
| 2004-10-12 | 680 | 690 | 660 | 660 | 37,000 | 3,300 |
| 2004-10-08 | 650 | 675 | 646 | 675 | 114,000 | 3,375 |
| 2004-10-07 | 620 | 635 | 620 | 635 | 58,000 | 3,175 |
| 2004-10-06 | 594 | 620 | 594 | 619 | 57,000 | 3,095 |
| 2004-10-05 | 595 | 595 | 587 | 594 | 20,000 | 2,970 |
| 2004-10-04 | 595 | 600 | 594 | 594 | 19,000 | 2,970 |
| 2004-10-01 | 588 | 590 | 581 | 590 | 25,000 | 2,950 |
| 2004-09-30 | 582 | 600 | 582 | 600 | 14,000 | 3,000 |
| 2004-09-29 | 582 | 585 | 580 | 580 | 13,000 | 2,900 |
| 2004-09-28 | 589 | 589 | 582 | 582 | 5,000 | 2,910 |
| 2004-09-27 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 2004-09-24 | 584 | 584 | 580 | 584 | 7,000 | 2,920 |
| 2004-09-22 | 580 | 585 | 580 | 585 | 21,000 | 2,925 |
| 2004-09-21 | 571 | 580 | 571 | 580 | 15,000 | 2,900 |
| 2004-09-17 | 576 | 577 | 570 | 570 | 6,000 | 2,850 |
| 2004-09-16 | 570 | 574 | 570 | 574 | 8,000 | 2,870 |
| 2004-09-15 | 580 | 580 | 577 | 579 | 12,000 | 2,895 |
| 2004-09-14 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2004-09-13 | 561 | 561 | 561 | 561 | 4,000 | 2,805 |
| 2004-09-10 | 564 | 573 | 560 | 573 | 16,000 | 2,865 |
| 2004-09-09 | 574 | 574 | 572 | 572 | 8,000 | 2,860 |
| 2004-09-08 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2004-09-07 | 578 | 578 | 575 | 578 | 8,000 | 2,890 |
| 2004-09-06 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2004-09-03 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 2004-09-02 | 577 | 577 | 570 | 570 | 8,000 | 2,850 |
| 2004-09-01 | 578 | 580 | 578 | 580 | 8,000 | 2,900 |
| 2004-08-26 | 579 | 580 | 573 | 580 | 7,000 | 2,900 |
| 2004-08-25 | 573 | 573 | 571 | 571 | 13,000 | 2,855 |
| 2004-08-24 | 573 | 573 | 572 | 572 | 2,000 | 2,860 |
| 2004-08-23 | 572 | 580 | 571 | 571 | 4,000 | 2,855 |
| 2004-08-20 | 570 | 570 | 560 | 570 | 4,000 | 2,850 |
| 2004-08-18 | 588 | 588 | 580 | 580 | 3,000 | 2,900 |
| 2004-08-17 | 585 | 588 | 575 | 588 | 6,000 | 2,940 |
| 2004-08-16 | 584 | 585 | 570 | 570 | 9,000 | 2,850 |
| 2004-08-13 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2004-08-12 | 580 | 589 | 580 | 580 | 6,000 | 2,900 |
| 2004-08-11 | 576 | 580 | 576 | 580 | 33,000 | 2,900 |
| 2004-08-10 | 560 | 580 | 560 | 580 | 14,000 | 2,900 |
| 2004-08-09 | 540 | 545 | 540 | 540 | 5,000 | 2,700 |
| 2004-08-06 | 555 | 555 | 550 | 550 | 5,000 | 2,750 |
| 2004-08-05 | 558 | 558 | 554 | 555 | 8,000 | 2,775 |
| 2004-08-04 | 565 | 565 | 560 | 560 | 8,000 | 2,800 |
| 2004-08-02 | 570 | 570 | 561 | 561 | 4,000 | 2,805 |
| 2004-07-30 | 580 | 589 | 580 | 589 | 2,000 | 2,945 |
| 2004-07-29 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-07-28 | 559 | 575 | 559 | 575 | 4,000 | 2,875 |
| 2004-07-27 | 570 | 570 | 540 | 540 | 18,000 | 2,700 |
| 2004-07-26 | 590 | 599 | 582 | 582 | 5,000 | 2,910 |
| 2004-07-23 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2004-07-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-07-21 | 581 | 590 | 581 | 590 | 4,000 | 2,950 |
| 2004-07-15 | 600 | 610 | 589 | 610 | 15,000 | 3,050 |
| 2004-07-14 | 616 | 616 | 610 | 610 | 13,000 | 3,050 |
| 2004-07-13 | 610 | 629 | 610 | 610 | 37,000 | 3,050 |
| 2004-07-12 | 590 | 600 | 590 | 600 | 9,000 | 3,000 |
| 2004-07-09 | 575 | 598 | 575 | 590 | 16,000 | 2,950 |
| 2004-07-08 | 585 | 585 | 572 | 575 | 4,000 | 2,875 |
| 2004-07-07 | 590 | 594 | 590 | 593 | 4,000 | 2,965 |
| 2004-07-06 | 601 | 605 | 591 | 600 | 10,000 | 3,000 |
| 2004-07-05 | 568 | 600 | 568 | 600 | 40,000 | 3,000 |
| 2004-07-02 | 567 | 568 | 567 | 568 | 3,000 | 2,840 |
| 2004-07-01 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2004-06-30 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2004-06-29 | 578 | 581 | 571 | 580 | 10,000 | 2,900 |
| 2004-06-28 | 560 | 570 | 560 | 570 | 9,000 | 2,850 |
| 2004-06-25 | 568 | 568 | 561 | 561 | 3,000 | 2,805 |
| 2004-06-24 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 2004-06-23 | 577 | 577 | 560 | 560 | 12,000 | 2,800 |
| 2004-06-22 | 567 | 576 | 560 | 576 | 6,000 | 2,880 |
| 2004-06-21 | 580 | 583 | 560 | 560 | 11,000 | 2,800 |
| 2004-06-18 | 584 | 584 | 560 | 560 | 5,000 | 2,800 |
| 2004-06-17 | 580 | 584 | 570 | 584 | 13,000 | 2,920 |
| 2004-06-16 | 590 | 590 | 580 | 584 | 9,000 | 2,920 |
| 2004-06-15 | 591 | 591 | 580 | 580 | 8,000 | 2,900 |
| 2004-06-14 | 589 | 590 | 585 | 585 | 3,000 | 2,925 |
| 2004-06-11 | 585 | 585 | 580 | 580 | 6,000 | 2,900 |
| 2004-06-10 | 576 | 595 | 576 | 595 | 12,000 | 2,975 |
| 2004-06-09 | 592 | 594 | 580 | 580 | 8,000 | 2,900 |
| 2004-06-08 | 569 | 598 | 569 | 595 | 16,000 | 2,975 |
| 2004-06-07 | 547 | 559 | 547 | 555 | 8,000 | 2,775 |
| 2004-06-04 | 553 | 553 | 545 | 547 | 8,000 | 2,735 |
| 2004-06-03 | 552 | 552 | 551 | 552 | 4,000 | 2,760 |
| 2004-06-02 | 550 | 550 | 549 | 549 | 7,000 | 2,745 |
| 2004-06-01 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2004-05-31 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2004-05-28 | 568 | 569 | 548 | 565 | 7,000 | 2,825 |
| 2004-05-27 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2004-05-26 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2004-05-25 | 550 | 567 | 550 | 567 | 13,000 | 2,835 |
| 2004-05-24 | 570 | 570 | 532 | 532 | 15,000 | 2,660 |
| 2004-05-20 | 562 | 562 | 560 | 560 | 3,000 | 2,800 |
| 2004-05-19 | 560 | 580 | 560 | 562 | 5,000 | 2,810 |
| 2004-05-18 | 528 | 555 | 526 | 555 | 11,000 | 2,775 |
| 2004-05-17 | 591 | 591 | 540 | 540 | 12,000 | 2,700 |
| 2004-05-14 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-05-13 | 615 | 615 | 595 | 595 | 4,000 | 2,975 |
| 2004-05-12 | 580 | 610 | 580 | 595 | 10,000 | 2,975 |
| 2004-05-11 | 569 | 599 | 569 | 580 | 12,000 | 2,900 |
| 2004-05-10 | 623 | 623 | 580 | 589 | 11,000 | 2,945 |
| 2004-05-07 | 630 | 640 | 621 | 640 | 20,000 | 3,200 |
| 2004-05-06 | 630 | 630 | 612 | 620 | 11,000 | 3,100 |
| 2004-04-30 | 640 | 640 | 615 | 630 | 27,000 | 3,150 |
| 2004-04-28 | 630 | 650 | 630 | 640 | 33,000 | 3,200 |
| 2004-04-27 | 626 | 635 | 620 | 630 | 13,000 | 3,150 |
| 2004-04-26 | 648 | 660 | 635 | 649 | 33,000 | 3,245 |
| 2004-04-23 | 623 | 649 | 623 | 648 | 33,000 | 3,240 |
| 2004-04-22 | 620 | 630 | 610 | 630 | 42,000 | 3,150 |
| 2004-04-21 | 615 | 618 | 604 | 608 | 15,000 | 3,040 |
| 2004-04-20 | 625 | 625 | 604 | 607 | 13,000 | 3,035 |
| 2004-04-19 | 620 | 620 | 600 | 610 | 42,000 | 3,050 |
| 2004-04-16 | 585 | 630 | 585 | 610 | 65,000 | 3,050 |
| 2004-04-15 | 580 | 587 | 575 | 587 | 42,000 | 2,935 |
| 2004-04-14 | 577 | 579 | 575 | 575 | 17,000 | 2,875 |
| 2004-04-13 | 578 | 580 | 575 | 575 | 19,000 | 2,875 |
| 2004-04-12 | 582 | 582 | 566 | 580 | 16,000 | 2,900 |
| 2004-04-09 | 580 | 589 | 571 | 580 | 31,000 | 2,900 |
| 2004-04-08 | 583 | 592 | 582 | 582 | 19,000 | 2,910 |
| 2004-04-07 | 592 | 599 | 580 | 581 | 22,000 | 2,905 |
| 2004-04-06 | 590 | 590 | 586 | 590 | 11,000 | 2,950 |
| 2004-04-05 | 581 | 590 | 580 | 590 | 17,000 | 2,950 |
| 2004-04-02 | 567 | 580 | 567 | 580 | 14,000 | 2,900 |
| 2004-04-01 | 561 | 583 | 560 | 565 | 22,000 | 2,825 |
| 2004-03-31 | 566 | 584 | 560 | 584 | 20,000 | 2,920 |
| 2004-03-30 | 585 | 585 | 570 | 570 | 7,000 | 2,850 |
| 2004-03-29 | 595 | 595 | 560 | 585 | 8,000 | 2,925 |
| 2004-03-26 | 605 | 605 | 590 | 590 | 6,000 | 2,950 |
| 2004-03-25 | 600 | 605 | 600 | 603 | 36,000 | 3,015 |
| 2004-03-24 | 600 | 600 | 595 | 600 | 14,000 | 3,000 |
| 2004-03-23 | 604 | 604 | 595 | 595 | 6,000 | 2,975 |
| 2004-03-22 | 575 | 595 | 575 | 595 | 13,000 | 2,975 |
| 2004-03-19 | 580 | 605 | 580 | 590 | 26,000 | 2,950 |
| 2004-03-18 | 604 | 605 | 586 | 605 | 25,000 | 3,025 |
| 2004-03-17 | 580 | 605 | 580 | 600 | 46,000 | 3,000 |
| 2004-03-16 | 567 | 580 | 560 | 580 | 32,000 | 2,900 |
| 2004-03-15 | 552 | 575 | 551 | 575 | 22,000 | 2,875 |
| 2004-03-12 | 594 | 594 | 580 | 590 | 6,000 | 2,950 |
| 2004-03-11 | 592 | 599 | 590 | 592 | 34,000 | 2,960 |
| 2004-03-10 | 578 | 594 | 577 | 594 | 26,000 | 2,970 |
| 2004-03-09 | 559 | 580 | 559 | 565 | 35,000 | 2,825 |
| 2004-03-08 | 554 | 560 | 548 | 560 | 17,000 | 2,800 |
| 2004-03-05 | 556 | 556 | 546 | 554 | 8,000 | 2,770 |
| 2004-03-04 | 550 | 557 | 543 | 555 | 20,000 | 2,775 |
| 2004-03-03 | 542 | 555 | 542 | 555 | 14,000 | 2,775 |
| 2004-03-02 | 557 | 557 | 542 | 555 | 14,000 | 2,775 |
| 2004-03-01 | 542 | 557 | 542 | 557 | 8,000 | 2,785 |
| 2004-02-27 | 544 | 550 | 535 | 541 | 38,000 | 2,705 |
| 2004-02-26 | 545 | 549 | 545 | 545 | 15,000 | 2,725 |
| 2004-02-25 | 542 | 545 | 542 | 545 | 2,000 | 2,725 |
| 2004-02-24 | 540 | 545 | 535 | 545 | 15,000 | 2,725 |
| 2004-02-23 | 540 | 545 | 520 | 540 | 9,000 | 2,700 |
| 2004-02-20 | 530 | 543 | 530 | 543 | 6,000 | 2,715 |
| 2004-02-19 | 534 | 540 | 534 | 540 | 20,000 | 2,700 |
| 2004-02-18 | 557 | 565 | 530 | 534 | 43,000 | 2,670 |
| 2004-02-17 | 533 | 558 | 531 | 558 | 37,000 | 2,790 |
| 2004-02-16 | 549 | 549 | 527 | 534 | 29,000 | 2,670 |
| 2004-02-13 | 519 | 525 | 505 | 525 | 36,000 | 2,625 |
| 2004-02-12 | 490 | 510 | 490 | 510 | 64,000 | 2,550 |
| 2004-02-10 | 480 | 490 | 480 | 490 | 16,000 | 2,450 |
| 2004-02-09 | 480 | 488 | 480 | 480 | 19,000 | 2,400 |
| 2004-02-06 | 477 | 480 | 477 | 480 | 9,000 | 2,400 |
| 2004-02-05 | 464 | 479 | 464 | 479 | 24,000 | 2,395 |
| 2004-02-04 | 479 | 480 | 470 | 480 | 18,000 | 2,400 |
| 2004-02-03 | 478 | 480 | 463 | 480 | 15,000 | 2,400 |
| 2004-02-02 | 477 | 477 | 475 | 477 | 14,000 | 2,385 |
| 2004-01-30 | 476 | 476 | 462 | 475 | 24,000 | 2,375 |
| 2004-01-29 | 469 | 480 | 469 | 477 | 34,000 | 2,385 |
| 2004-01-28 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2004-01-27 | 460 | 470 | 460 | 470 | 22,000 | 2,350 |
| 2004-01-26 | 464 | 465 | 456 | 456 | 15,000 | 2,280 |
| 2004-01-23 | 465 | 470 | 457 | 470 | 13,000 | 2,350 |
| 2004-01-22 | 470 | 470 | 465 | 470 | 5,000 | 2,350 |
| 2004-01-21 | 467 | 474 | 465 | 474 | 12,000 | 2,370 |
| 2004-01-20 | 460 | 470 | 460 | 470 | 10,000 | 2,350 |
| 2004-01-19 | 470 | 470 | 461 | 461 | 8,000 | 2,305 |
| 2004-01-16 | 475 | 475 | 470 | 470 | 3,000 | 2,350 |
| 2004-01-15 | 459 | 480 | 459 | 478 | 49,000 | 2,390 |
| 2004-01-14 | 448 | 459 | 448 | 459 | 22,000 | 2,295 |
| 2004-01-13 | 445 | 447 | 442 | 447 | 7,000 | 2,235 |
| 2004-01-09 | 440 | 450 | 440 | 450 | 12,000 | 2,250 |
| 2004-01-08 | 440 | 440 | 427 | 435 | 42,000 | 2,175 |
| 2004-01-07 | 442 | 443 | 440 | 441 | 12,000 | 2,205 |
| 2004-01-06 | 444 | 444 | 441 | 443 | 5,000 | 2,215 |
| 2004-01-05 | 439 | 450 | 439 | 450 | 10,000 | 2,250 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
