8737 (株)あかつき本社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 520 | 520 | 490 | 490 | 42,000 | 2,450 |
| 2005-12-29 | 530 | 530 | 520 | 521 | 55,000 | 2,605 |
| 2005-12-28 | 531 | 534 | 521 | 525 | 59,000 | 2,625 |
| 2005-12-27 | 521 | 530 | 517 | 525 | 103,000 | 2,625 |
| 2005-12-26 | 485 | 525 | 485 | 519 | 236,000 | 2,595 |
| 2005-12-22 | 487 | 487 | 475 | 484 | 24,000 | 2,420 |
| 2005-12-21 | 471 | 495 | 471 | 485 | 62,000 | 2,425 |
| 2005-12-20 | 470 | 471 | 465 | 469 | 39,000 | 2,345 |
| 2005-12-19 | 470 | 470 | 460 | 465 | 93,000 | 2,325 |
| 2005-12-16 | 475 | 475 | 467 | 468 | 52,000 | 2,340 |
| 2005-12-15 | 480 | 480 | 474 | 474 | 15,000 | 2,370 |
| 2005-12-14 | 480 | 483 | 471 | 480 | 38,000 | 2,400 |
| 2005-12-13 | 485 | 485 | 479 | 480 | 36,000 | 2,400 |
| 2005-12-12 | 495 | 495 | 473 | 479 | 62,000 | 2,395 |
| 2005-12-09 | 494 | 495 | 471 | 495 | 31,000 | 2,475 |
| 2005-12-08 | 494 | 494 | 486 | 490 | 34,000 | 2,450 |
| 2005-12-07 | 498 | 503 | 492 | 494 | 45,000 | 2,470 |
| 2005-12-06 | 488 | 494 | 485 | 490 | 53,000 | 2,450 |
| 2005-12-05 | 468 | 483 | 468 | 483 | 64,000 | 2,415 |
| 2005-12-02 | 472 | 473 | 466 | 468 | 31,000 | 2,340 |
| 2005-12-01 | 465 | 472 | 458 | 472 | 50,000 | 2,360 |
| 2005-11-30 | 467 | 468 | 459 | 460 | 34,000 | 2,300 |
| 2005-11-29 | 463 | 467 | 457 | 467 | 41,000 | 2,335 |
| 2005-11-28 | 455 | 461 | 455 | 456 | 34,000 | 2,280 |
| 2005-11-25 | 456 | 456 | 450 | 454 | 46,000 | 2,270 |
| 2005-11-24 | 464 | 464 | 456 | 456 | 26,000 | 2,280 |
| 2005-11-22 | 467 | 467 | 462 | 464 | 20,000 | 2,320 |
| 2005-11-21 | 460 | 467 | 460 | 467 | 40,000 | 2,335 |
| 2005-11-18 | 467 | 467 | 459 | 459 | 16,000 | 2,295 |
| 2005-11-17 | 454 | 470 | 454 | 470 | 54,000 | 2,350 |
| 2005-11-16 | 450 | 457 | 450 | 454 | 17,000 | 2,270 |
| 2005-11-15 | 452 | 470 | 450 | 470 | 58,000 | 2,350 |
| 2005-11-14 | 460 | 475 | 452 | 458 | 79,000 | 2,290 |
| 2005-11-11 | 495 | 495 | 485 | 490 | 25,000 | 2,450 |
| 2005-11-10 | 501 | 501 | 498 | 499 | 34,000 | 2,495 |
| 2005-11-09 | 505 | 508 | 500 | 501 | 34,000 | 2,505 |
| 2005-11-08 | 510 | 520 | 500 | 505 | 69,000 | 2,525 |
| 2005-11-07 | 489 | 504 | 489 | 500 | 47,000 | 2,500 |
| 2005-11-04 | 485 | 487 | 484 | 485 | 66,000 | 2,425 |
| 2005-11-02 | 485 | 489 | 485 | 488 | 36,000 | 2,440 |
| 2005-11-01 | 481 | 490 | 480 | 483 | 81,000 | 2,415 |
| 2005-10-31 | 480 | 481 | 480 | 481 | 9,000 | 2,405 |
| 2005-10-28 | 480 | 480 | 476 | 476 | 7,000 | 2,380 |
| 2005-10-27 | 480 | 484 | 479 | 479 | 13,000 | 2,395 |
| 2005-10-26 | 475 | 479 | 475 | 478 | 16,000 | 2,390 |
| 2005-10-25 | 477 | 485 | 475 | 481 | 13,000 | 2,405 |
| 2005-10-24 | 478 | 480 | 476 | 478 | 23,000 | 2,390 |
| 2005-10-21 | 485 | 485 | 475 | 480 | 8,000 | 2,400 |
| 2005-10-20 | 481 | 486 | 481 | 486 | 9,000 | 2,430 |
| 2005-10-19 | 473 | 480 | 473 | 480 | 27,000 | 2,400 |
| 2005-10-18 | 475 | 482 | 475 | 475 | 13,000 | 2,375 |
| 2005-10-17 | 480 | 485 | 475 | 479 | 13,000 | 2,395 |
| 2005-10-14 | 490 | 490 | 485 | 485 | 10,000 | 2,425 |
| 2005-10-13 | 482 | 490 | 480 | 490 | 14,000 | 2,450 |
| 2005-10-12 | 492 | 492 | 475 | 484 | 22,000 | 2,420 |
| 2005-10-11 | 498 | 499 | 490 | 491 | 11,000 | 2,455 |
| 2005-10-07 | 500 | 501 | 491 | 491 | 42,000 | 2,455 |
| 2005-10-06 | 524 | 524 | 490 | 500 | 101,000 | 2,500 |
| 2005-10-05 | 517 | 525 | 514 | 525 | 105,000 | 2,625 |
| 2005-10-04 | 509 | 516 | 500 | 515 | 92,000 | 2,575 |
| 2005-10-03 | 485 | 500 | 480 | 495 | 148,000 | 2,475 |
| 2005-09-30 | 476 | 479 | 470 | 479 | 66,000 | 2,395 |
| 2005-09-29 | 475 | 475 | 472 | 475 | 52,000 | 2,375 |
| 2005-09-28 | 479 | 479 | 467 | 475 | 40,000 | 2,375 |
| 2005-09-27 | 478 | 484 | 466 | 470 | 65,000 | 2,350 |
| 2005-09-26 | 475 | 480 | 475 | 478 | 114,000 | 2,390 |
| 2005-09-22 | 469 | 472 | 462 | 472 | 85,000 | 2,360 |
| 2005-09-21 | 477 | 479 | 470 | 473 | 121,000 | 2,365 |
| 2005-09-20 | 447 | 474 | 446 | 474 | 150,000 | 2,370 |
| 2005-09-16 | 429 | 437 | 429 | 437 | 47,000 | 2,185 |
| 2005-09-15 | 418 | 428 | 417 | 426 | 39,000 | 2,130 |
| 2005-09-14 | 416 | 417 | 416 | 417 | 21,000 | 2,085 |
| 2005-09-13 | 410 | 415 | 410 | 414 | 41,000 | 2,070 |
| 2005-09-12 | 418 | 419 | 409 | 409 | 84,000 | 2,045 |
| 2005-09-09 | 416 | 419 | 414 | 418 | 41,000 | 2,090 |
| 2005-09-08 | 418 | 419 | 415 | 419 | 26,000 | 2,095 |
| 2005-09-07 | 424 | 424 | 419 | 419 | 32,000 | 2,095 |
| 2005-09-06 | 425 | 425 | 420 | 425 | 34,000 | 2,125 |
| 2005-09-05 | 425 | 427 | 424 | 425 | 47,000 | 2,125 |
| 2005-09-02 | 425 | 428 | 422 | 425 | 19,000 | 2,125 |
| 2005-09-01 | 423 | 428 | 423 | 425 | 19,000 | 2,125 |
| 2005-08-31 | 427 | 427 | 420 | 422 | 40,000 | 2,110 |
| 2005-08-30 | 431 | 431 | 425 | 425 | 16,000 | 2,125 |
| 2005-08-29 | 436 | 436 | 427 | 427 | 45,000 | 2,135 |
| 2005-08-26 | 436 | 438 | 435 | 437 | 12,000 | 2,185 |
| 2005-08-25 | 440 | 440 | 436 | 436 | 11,000 | 2,180 |
| 2005-08-24 | 442 | 443 | 440 | 440 | 15,000 | 2,200 |
| 2005-08-23 | 442 | 442 | 440 | 441 | 17,000 | 2,205 |
| 2005-08-22 | 431 | 437 | 431 | 437 | 46,000 | 2,185 |
| 2005-08-19 | 433 | 433 | 428 | 428 | 17,000 | 2,140 |
| 2005-08-18 | 432 | 433 | 428 | 428 | 11,000 | 2,140 |
| 2005-08-17 | 429 | 432 | 428 | 431 | 13,000 | 2,155 |
| 2005-08-16 | 423 | 432 | 420 | 432 | 75,000 | 2,160 |
| 2005-08-15 | 432 | 432 | 415 | 418 | 122,000 | 2,090 |
| 2005-08-12 | 433 | 435 | 433 | 434 | 9,000 | 2,170 |
| 2005-08-11 | 435 | 438 | 430 | 430 | 22,000 | 2,150 |
| 2005-08-10 | 439 | 441 | 434 | 434 | 31,000 | 2,170 |
| 2005-08-09 | 428 | 438 | 427 | 438 | 39,000 | 2,190 |
| 2005-08-08 | 427 | 428 | 422 | 428 | 45,000 | 2,140 |
| 2005-08-05 | 452 | 452 | 438 | 443 | 68,000 | 2,215 |
| 2005-08-04 | 463 | 463 | 458 | 460 | 24,000 | 2,300 |
| 2005-08-03 | 465 | 466 | 463 | 463 | 16,000 | 2,315 |
| 2005-08-02 | 467 | 467 | 466 | 466 | 18,000 | 2,330 |
| 2005-08-01 | 468 | 468 | 466 | 466 | 11,000 | 2,330 |
| 2005-07-29 | 463 | 467 | 462 | 467 | 33,000 | 2,335 |
| 2005-07-28 | 463 | 466 | 463 | 465 | 14,000 | 2,325 |
| 2005-07-27 | 463 | 465 | 463 | 465 | 10,000 | 2,325 |
| 2005-07-26 | 463 | 465 | 463 | 463 | 27,000 | 2,315 |
| 2005-07-25 | 465 | 466 | 461 | 461 | 39,000 | 2,305 |
| 2005-07-22 | 465 | 465 | 463 | 465 | 29,000 | 2,325 |
| 2005-07-21 | 466 | 466 | 464 | 464 | 17,000 | 2,320 |
| 2005-07-20 | 464 | 466 | 463 | 464 | 15,000 | 2,320 |
| 2005-07-19 | 466 | 466 | 464 | 464 | 11,000 | 2,320 |
| 2005-07-15 | 464 | 465 | 462 | 465 | 7,000 | 2,325 |
| 2005-07-14 | 462 | 465 | 462 | 462 | 28,000 | 2,310 |
| 2005-07-13 | 466 | 467 | 461 | 461 | 45,000 | 2,305 |
| 2005-07-12 | 472 | 473 | 466 | 466 | 43,000 | 2,330 |
| 2005-07-11 | 473 | 474 | 470 | 470 | 45,000 | 2,350 |
| 2005-07-08 | 469 | 469 | 466 | 468 | 42,000 | 2,340 |
| 2005-07-07 | 462 | 470 | 462 | 466 | 48,000 | 2,330 |
| 2005-07-06 | 464 | 466 | 459 | 462 | 74,000 | 2,310 |
| 2005-07-05 | 458 | 459 | 457 | 459 | 36,000 | 2,295 |
| 2005-07-04 | 454 | 457 | 452 | 455 | 51,000 | 2,275 |
| 2005-07-01 | 453 | 454 | 452 | 452 | 21,000 | 2,260 |
| 2005-06-30 | 454 | 455 | 451 | 452 | 46,000 | 2,260 |
| 2005-06-29 | 452 | 456 | 451 | 451 | 25,000 | 2,255 |
| 2005-06-28 | 451 | 454 | 450 | 451 | 18,000 | 2,255 |
| 2005-06-27 | 455 | 457 | 449 | 451 | 56,000 | 2,255 |
| 2005-06-24 | 449 | 450 | 447 | 448 | 33,000 | 2,240 |
| 2005-06-23 | 456 | 456 | 449 | 451 | 68,000 | 2,255 |
| 2005-06-22 | 459 | 459 | 455 | 455 | 58,000 | 2,275 |
| 2005-06-21 | 458 | 459 | 455 | 457 | 35,000 | 2,285 |
| 2005-06-20 | 465 | 468 | 456 | 459 | 114,000 | 2,295 |
| 2005-06-17 | 463 | 465 | 463 | 464 | 48,000 | 2,320 |
| 2005-06-16 | 460 | 463 | 459 | 463 | 83,000 | 2,315 |
| 2005-06-15 | 464 | 464 | 462 | 463 | 56,000 | 2,315 |
| 2005-06-14 | 466 | 466 | 462 | 463 | 180,000 | 2,315 |
| 2005-06-13 | 473 | 479 | 470 | 475 | 40,000 | 2,375 |
| 2005-06-10 | 461 | 468 | 461 | 466 | 28,000 | 2,330 |
| 2005-06-09 | 476 | 478 | 460 | 467 | 80,000 | 2,335 |
| 2005-06-08 | 496 | 496 | 480 | 480 | 59,000 | 2,400 |
| 2005-06-07 | 503 | 503 | 491 | 491 | 28,000 | 2,455 |
| 2005-06-06 | 498 | 505 | 496 | 498 | 39,000 | 2,490 |
| 2005-06-03 | 490 | 507 | 490 | 495 | 54,000 | 2,475 |
| 2005-06-02 | 500 | 500 | 480 | 490 | 68,000 | 2,450 |
| 2005-06-01 | 505 | 508 | 499 | 499 | 50,000 | 2,495 |
| 2005-05-31 | 512 | 513 | 503 | 503 | 59,000 | 2,515 |
| 2005-05-30 | 501 | 520 | 501 | 509 | 108,000 | 2,545 |
| 2005-05-27 | 592 | 595 | 591 | 591 | 8,000 | 2,955 |
| 2005-05-26 | 592 | 595 | 590 | 591 | 7,000 | 2,955 |
| 2005-05-25 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2005-05-24 | 598 | 598 | 592 | 595 | 7,000 | 2,975 |
| 2005-05-23 | 598 | 600 | 592 | 600 | 18,000 | 3,000 |
| 2005-05-20 | 599 | 603 | 597 | 597 | 5,000 | 2,985 |
| 2005-05-19 | 598 | 599 | 597 | 597 | 4,000 | 2,985 |
| 2005-05-18 | 596 | 599 | 596 | 596 | 6,000 | 2,980 |
| 2005-05-17 | 611 | 611 | 596 | 596 | 20,000 | 2,980 |
| 2005-05-16 | 613 | 615 | 607 | 613 | 49,000 | 3,065 |
| 2005-05-13 | 605 | 605 | 595 | 605 | 23,000 | 3,025 |
| 2005-05-12 | 608 | 612 | 602 | 603 | 28,000 | 3,015 |
| 2005-05-11 | 614 | 614 | 610 | 611 | 25,000 | 3,055 |
| 2005-05-10 | 614 | 618 | 610 | 613 | 24,000 | 3,065 |
| 2005-05-09 | 614 | 614 | 608 | 610 | 19,000 | 3,050 |
| 2005-05-06 | 600 | 606 | 600 | 606 | 21,000 | 3,030 |
| 2005-05-02 | 599 | 606 | 599 | 600 | 11,000 | 3,000 |
| 2005-04-28 | 593 | 598 | 593 | 595 | 11,000 | 2,975 |
| 2005-04-27 | 600 | 600 | 593 | 594 | 8,000 | 2,970 |
| 2005-04-26 | 598 | 600 | 592 | 593 | 13,000 | 2,965 |
| 2005-04-25 | 601 | 605 | 600 | 600 | 24,000 | 3,000 |
| 2005-04-22 | 594 | 598 | 594 | 598 | 6,000 | 2,990 |
| 2005-04-21 | 582 | 593 | 582 | 593 | 25,000 | 2,965 |
| 2005-04-20 | 599 | 605 | 599 | 605 | 14,000 | 3,025 |
| 2005-04-19 | 590 | 600 | 590 | 592 | 15,000 | 2,960 |
| 2005-04-18 | 608 | 608 | 591 | 608 | 8,000 | 3,040 |
| 2005-04-15 | 601 | 615 | 591 | 614 | 20,000 | 3,070 |
| 2005-04-14 | 601 | 603 | 598 | 598 | 28,000 | 2,990 |
| 2005-04-13 | 609 | 609 | 598 | 598 | 18,000 | 2,990 |
| 2005-04-12 | 611 | 611 | 605 | 610 | 11,000 | 3,050 |
| 2005-04-11 | 625 | 625 | 613 | 620 | 16,000 | 3,100 |
| 2005-04-08 | 611 | 628 | 611 | 628 | 44,000 | 3,140 |
| 2005-04-07 | 602 | 619 | 602 | 619 | 48,000 | 3,095 |
| 2005-04-06 | 608 | 608 | 601 | 603 | 10,000 | 3,015 |
| 2005-04-05 | 600 | 615 | 596 | 615 | 32,000 | 3,075 |
| 2005-04-04 | 608 | 608 | 594 | 597 | 14,000 | 2,985 |
| 2005-04-01 | 609 | 617 | 609 | 610 | 9,000 | 3,050 |
| 2005-03-31 | 597 | 629 | 592 | 629 | 63,000 | 3,145 |
| 2005-03-30 | 604 | 604 | 585 | 590 | 37,000 | 2,950 |
| 2005-03-29 | 605 | 610 | 605 | 606 | 23,000 | 3,030 |
| 2005-03-28 | 620 | 620 | 602 | 602 | 40,000 | 3,010 |
| 2005-03-25 | 634 | 634 | 629 | 630 | 39,000 | 3,150 |
| 2005-03-24 | 635 | 635 | 630 | 634 | 42,000 | 3,170 |
| 2005-03-23 | 641 | 644 | 635 | 635 | 35,000 | 3,175 |
| 2005-03-22 | 639 | 643 | 637 | 640 | 44,000 | 3,200 |
| 2005-03-18 | 630 | 636 | 628 | 636 | 22,000 | 3,180 |
| 2005-03-17 | 630 | 630 | 630 | 630 | 14,000 | 3,150 |
| 2005-03-16 | 638 | 639 | 633 | 638 | 19,000 | 3,190 |
| 2005-03-15 | 648 | 648 | 638 | 638 | 8,000 | 3,190 |
| 2005-03-14 | 648 | 648 | 640 | 645 | 13,000 | 3,225 |
| 2005-03-11 | 627 | 643 | 627 | 640 | 30,000 | 3,200 |
| 2005-03-10 | 630 | 633 | 627 | 627 | 15,000 | 3,135 |
| 2005-03-09 | 626 | 636 | 626 | 632 | 18,000 | 3,160 |
| 2005-03-08 | 636 | 636 | 626 | 626 | 16,000 | 3,130 |
| 2005-03-07 | 637 | 640 | 630 | 631 | 30,000 | 3,155 |
| 2005-03-04 | 630 | 632 | 626 | 631 | 12,000 | 3,155 |
| 2005-03-03 | 629 | 638 | 625 | 630 | 26,000 | 3,150 |
| 2005-03-02 | 622 | 628 | 618 | 627 | 62,000 | 3,135 |
| 2005-03-01 | 612 | 621 | 610 | 621 | 45,000 | 3,105 |
| 2005-02-28 | 605 | 612 | 605 | 608 | 34,000 | 3,040 |
| 2005-02-25 | 610 | 610 | 604 | 604 | 6,000 | 3,020 |
| 2005-02-24 | 600 | 610 | 599 | 610 | 19,000 | 3,050 |
| 2005-02-23 | 590 | 603 | 590 | 603 | 7,000 | 3,015 |
| 2005-02-22 | 594 | 594 | 590 | 591 | 41,000 | 2,955 |
| 2005-02-21 | 599 | 599 | 595 | 595 | 25,000 | 2,975 |
| 2005-02-18 | 600 | 607 | 600 | 601 | 26,000 | 3,005 |
| 2005-02-17 | 609 | 609 | 605 | 609 | 19,000 | 3,045 |
| 2005-02-16 | 610 | 613 | 607 | 613 | 39,000 | 3,065 |
| 2005-02-15 | 613 | 615 | 611 | 611 | 10,000 | 3,055 |
| 2005-02-14 | 615 | 615 | 610 | 611 | 20,000 | 3,055 |
| 2005-02-10 | 605 | 620 | 605 | 620 | 43,000 | 3,100 |
| 2005-02-09 | 620 | 620 | 617 | 620 | 16,000 | 3,100 |
| 2005-02-08 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2005-02-07 | 615 | 619 | 615 | 619 | 37,000 | 3,095 |
| 2005-02-04 | 618 | 622 | 617 | 622 | 12,000 | 3,110 |
| 2005-02-03 | 629 | 629 | 618 | 624 | 16,000 | 3,120 |
| 2005-02-02 | 634 | 634 | 620 | 629 | 16,000 | 3,145 |
| 2005-02-01 | 624 | 640 | 624 | 636 | 123,000 | 3,180 |
| 2005-01-31 | 605 | 629 | 605 | 628 | 70,000 | 3,140 |
| 2005-01-28 | 605 | 609 | 605 | 609 | 17,000 | 3,045 |
| 2005-01-27 | 607 | 609 | 606 | 606 | 29,000 | 3,030 |
| 2005-01-26 | 609 | 609 | 608 | 608 | 13,000 | 3,040 |
| 2005-01-25 | 614 | 614 | 608 | 610 | 26,000 | 3,050 |
| 2005-01-24 | 610 | 614 | 610 | 614 | 10,000 | 3,070 |
| 2005-01-21 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 2005-01-20 | 620 | 620 | 611 | 611 | 16,000 | 3,055 |
| 2005-01-19 | 630 | 630 | 620 | 623 | 6,000 | 3,115 |
| 2005-01-18 | 623 | 623 | 620 | 620 | 12,000 | 3,100 |
| 2005-01-17 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2005-01-14 | 620 | 620 | 616 | 616 | 10,000 | 3,080 |
| 2005-01-13 | 620 | 625 | 620 | 620 | 29,000 | 3,100 |
| 2005-01-12 | 620 | 625 | 617 | 617 | 36,000 | 3,085 |
| 2005-01-11 | 624 | 624 | 616 | 622 | 24,000 | 3,110 |
| 2005-01-07 | 610 | 619 | 606 | 618 | 14,000 | 3,090 |
| 2005-01-06 | 606 | 613 | 606 | 610 | 14,000 | 3,050 |
| 2005-01-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-01-04 | 613 | 615 | 613 | 615 | 5,000 | 3,075 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
