8737 (株)あかつき本社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 223 | 229 | 223 | 223 | 19,000 | 1,115 |
| 2006-12-28 | 226 | 226 | 222 | 222 | 14,000 | 1,110 |
| 2006-12-27 | 230 | 231 | 228 | 228 | 29,000 | 1,140 |
| 2006-12-26 | 225 | 234 | 223 | 233 | 123,000 | 1,165 |
| 2006-12-25 | 230 | 230 | 225 | 226 | 30,000 | 1,130 |
| 2006-12-22 | 236 | 236 | 229 | 229 | 37,000 | 1,145 |
| 2006-12-21 | 233 | 234 | 230 | 234 | 21,000 | 1,170 |
| 2006-12-20 | 238 | 240 | 233 | 233 | 127,000 | 1,165 |
| 2006-12-19 | 235 | 238 | 230 | 238 | 87,000 | 1,190 |
| 2006-12-18 | 236 | 240 | 234 | 235 | 70,000 | 1,175 |
| 2006-12-15 | 245 | 245 | 232 | 234 | 59,000 | 1,170 |
| 2006-12-14 | 241 | 245 | 241 | 245 | 38,000 | 1,225 |
| 2006-12-13 | 245 | 249 | 238 | 245 | 28,000 | 1,225 |
| 2006-12-12 | 250 | 250 | 241 | 245 | 16,000 | 1,225 |
| 2006-12-11 | 238 | 250 | 238 | 250 | 71,000 | 1,250 |
| 2006-12-08 | 242 | 242 | 238 | 238 | 6,000 | 1,190 |
| 2006-12-07 | 245 | 245 | 241 | 241 | 21,000 | 1,205 |
| 2006-12-06 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2006-12-05 | 249 | 259 | 247 | 259 | 12,000 | 1,295 |
| 2006-12-04 | 243 | 250 | 243 | 250 | 22,000 | 1,250 |
| 2006-12-01 | 247 | 247 | 247 | 247 | 11,000 | 1,235 |
| 2006-11-30 | 248 | 248 | 246 | 247 | 26,000 | 1,235 |
| 2006-11-29 | 237 | 249 | 237 | 239 | 33,000 | 1,195 |
| 2006-11-28 | 235 | 242 | 234 | 242 | 92,000 | 1,210 |
| 2006-11-27 | 233 | 233 | 232 | 233 | 137,000 | 1,165 |
| 2006-11-24 | 245 | 245 | 240 | 240 | 213,000 | 1,200 |
| 2006-11-22 | 229 | 250 | 226 | 250 | 16,000 | 1,250 |
| 2006-11-21 | 228 | 233 | 228 | 228 | 17,000 | 1,140 |
| 2006-11-20 | 240 | 241 | 225 | 240 | 10,000 | 1,200 |
| 2006-11-16 | 243 | 249 | 243 | 249 | 2,000 | 1,245 |
| 2006-11-15 | 243 | 248 | 242 | 248 | 21,000 | 1,240 |
| 2006-11-14 | 242 | 248 | 242 | 248 | 9,000 | 1,240 |
| 2006-11-13 | 249 | 251 | 240 | 251 | 41,000 | 1,255 |
| 2006-11-10 | 260 | 264 | 246 | 246 | 26,000 | 1,230 |
| 2006-11-09 | 249 | 270 | 249 | 267 | 11,000 | 1,335 |
| 2006-11-08 | 258 | 258 | 250 | 250 | 50,000 | 1,250 |
| 2006-11-06 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2006-11-02 | 262 | 262 | 250 | 250 | 15,000 | 1,250 |
| 2006-11-01 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2006-10-31 | 256 | 261 | 256 | 261 | 21,000 | 1,305 |
| 2006-10-30 | 255 | 260 | 255 | 256 | 21,000 | 1,280 |
| 2006-10-27 | 255 | 256 | 255 | 255 | 24,000 | 1,275 |
| 2006-10-26 | 256 | 256 | 253 | 254 | 19,000 | 1,270 |
| 2006-10-25 | 256 | 256 | 254 | 255 | 6,000 | 1,275 |
| 2006-10-24 | 256 | 256 | 254 | 254 | 8,000 | 1,270 |
| 2006-10-23 | 248 | 256 | 248 | 254 | 119,000 | 1,270 |
| 2006-10-20 | 254 | 254 | 249 | 249 | 17,000 | 1,245 |
| 2006-10-19 | 236 | 267 | 236 | 254 | 35,000 | 1,270 |
| 2006-10-18 | 235 | 240 | 235 | 235 | 5,000 | 1,175 |
| 2006-10-17 | 238 | 241 | 232 | 235 | 9,000 | 1,175 |
| 2006-10-16 | 238 | 238 | 229 | 235 | 13,000 | 1,175 |
| 2006-10-13 | 231 | 238 | 228 | 228 | 27,000 | 1,140 |
| 2006-10-12 | 233 | 233 | 227 | 227 | 13,000 | 1,135 |
| 2006-10-11 | 243 | 248 | 231 | 243 | 26,000 | 1,215 |
| 2006-10-10 | 250 | 250 | 242 | 243 | 19,000 | 1,215 |
| 2006-10-06 | 250 | 255 | 248 | 248 | 64,000 | 1,240 |
| 2006-10-05 | 250 | 255 | 244 | 250 | 89,000 | 1,250 |
| 2006-10-04 | 255 | 255 | 245 | 246 | 59,000 | 1,230 |
| 2006-10-03 | 252 | 257 | 252 | 255 | 22,000 | 1,275 |
| 2006-10-02 | 260 | 260 | 255 | 255 | 35,000 | 1,275 |
| 2006-09-29 | 255 | 265 | 253 | 260 | 94,000 | 1,300 |
| 2006-09-28 | 255 | 259 | 249 | 253 | 215,000 | 1,265 |
| 2006-09-27 | 266 | 270 | 265 | 265 | 21,000 | 1,325 |
| 2006-09-26 | 271 | 274 | 266 | 267 | 23,000 | 1,335 |
| 2006-09-25 | 276 | 280 | 270 | 270 | 10,000 | 1,350 |
| 2006-09-22 | 275 | 282 | 275 | 276 | 159,000 | 1,380 |
| 2006-09-21 | 285 | 285 | 280 | 282 | 17,000 | 1,410 |
| 2006-09-20 | 290 | 290 | 275 | 285 | 39,000 | 1,425 |
| 2006-09-19 | 293 | 293 | 290 | 290 | 28,000 | 1,450 |
| 2006-09-15 | 296 | 296 | 292 | 292 | 13,000 | 1,460 |
| 2006-09-14 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2006-09-13 | 299 | 300 | 297 | 297 | 12,000 | 1,485 |
| 2006-09-12 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2006-09-11 | 302 | 303 | 299 | 300 | 56,000 | 1,500 |
| 2006-09-08 | 300 | 302 | 300 | 302 | 16,000 | 1,510 |
| 2006-09-07 | 300 | 300 | 300 | 300 | 16,000 | 1,500 |
| 2006-09-06 | 300 | 304 | 300 | 304 | 12,000 | 1,520 |
| 2006-09-05 | 302 | 302 | 300 | 300 | 7,000 | 1,500 |
| 2006-09-04 | 298 | 303 | 298 | 302 | 9,000 | 1,510 |
| 2006-09-01 | 300 | 300 | 298 | 300 | 4,000 | 1,500 |
| 2006-08-31 | 302 | 302 | 298 | 298 | 47,000 | 1,490 |
| 2006-08-30 | 300 | 305 | 300 | 305 | 9,000 | 1,525 |
| 2006-08-29 | 298 | 300 | 298 | 299 | 4,000 | 1,495 |
| 2006-08-28 | 301 | 302 | 298 | 298 | 8,000 | 1,490 |
| 2006-08-25 | 302 | 309 | 302 | 302 | 17,000 | 1,510 |
| 2006-08-24 | 303 | 318 | 300 | 305 | 38,000 | 1,525 |
| 2006-08-23 | 301 | 310 | 299 | 302 | 48,000 | 1,510 |
| 2006-08-22 | 301 | 304 | 299 | 301 | 16,000 | 1,505 |
| 2006-08-21 | 305 | 305 | 304 | 304 | 16,000 | 1,520 |
| 2006-08-18 | 314 | 314 | 305 | 305 | 22,000 | 1,525 |
| 2006-08-17 | 309 | 314 | 309 | 314 | 8,000 | 1,570 |
| 2006-08-16 | 306 | 306 | 306 | 306 | 8,000 | 1,530 |
| 2006-08-15 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2006-08-14 | 300 | 305 | 299 | 305 | 7,000 | 1,525 |
| 2006-08-11 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2006-08-10 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2006-08-09 | 307 | 309 | 301 | 309 | 13,000 | 1,545 |
| 2006-08-08 | 285 | 300 | 285 | 300 | 19,000 | 1,500 |
| 2006-08-07 | 294 | 294 | 285 | 285 | 41,000 | 1,425 |
| 2006-08-04 | 303 | 307 | 303 | 307 | 4,000 | 1,535 |
| 2006-08-03 | 296 | 310 | 296 | 310 | 20,000 | 1,550 |
| 2006-08-02 | 308 | 309 | 293 | 298 | 19,000 | 1,490 |
| 2006-08-01 | 306 | 308 | 302 | 306 | 9,000 | 1,530 |
| 2006-07-31 | 301 | 306 | 301 | 301 | 66,000 | 1,505 |
| 2006-07-28 | 284 | 294 | 284 | 290 | 9,000 | 1,450 |
| 2006-07-27 | 292 | 292 | 285 | 285 | 14,000 | 1,425 |
| 2006-07-26 | 293 | 299 | 290 | 299 | 10,000 | 1,495 |
| 2006-07-25 | 293 | 293 | 290 | 291 | 14,000 | 1,455 |
| 2006-07-24 | 308 | 309 | 280 | 280 | 27,000 | 1,400 |
| 2006-07-21 | 304 | 310 | 304 | 309 | 8,000 | 1,545 |
| 2006-07-20 | 307 | 307 | 300 | 304 | 66,000 | 1,520 |
| 2006-07-19 | 305 | 310 | 304 | 304 | 37,000 | 1,520 |
| 2006-07-18 | 307 | 307 | 302 | 303 | 42,000 | 1,515 |
| 2006-07-14 | 325 | 325 | 309 | 313 | 45,000 | 1,565 |
| 2006-07-13 | 330 | 330 | 325 | 325 | 5,000 | 1,625 |
| 2006-07-12 | 331 | 331 | 330 | 330 | 8,000 | 1,650 |
| 2006-07-11 | 334 | 334 | 333 | 333 | 10,000 | 1,665 |
| 2006-07-10 | 339 | 339 | 332 | 332 | 8,000 | 1,660 |
| 2006-07-06 | 344 | 344 | 331 | 339 | 46,000 | 1,695 |
| 2006-07-05 | 349 | 350 | 345 | 345 | 39,000 | 1,725 |
| 2006-07-04 | 356 | 356 | 351 | 351 | 21,000 | 1,755 |
| 2006-07-03 | 347 | 357 | 337 | 357 | 36,000 | 1,785 |
| 2006-06-30 | 343 | 345 | 342 | 342 | 13,000 | 1,710 |
| 2006-06-29 | 344 | 344 | 338 | 343 | 6,000 | 1,715 |
| 2006-06-28 | 329 | 350 | 329 | 350 | 9,000 | 1,750 |
| 2006-06-27 | 330 | 336 | 330 | 336 | 8,000 | 1,680 |
| 2006-06-26 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2006-06-23 | 324 | 330 | 321 | 325 | 40,000 | 1,625 |
| 2006-06-22 | 321 | 327 | 321 | 323 | 10,000 | 1,615 |
| 2006-06-21 | 333 | 333 | 315 | 318 | 41,000 | 1,590 |
| 2006-06-20 | 340 | 340 | 337 | 337 | 11,000 | 1,685 |
| 2006-06-19 | 348 | 350 | 348 | 350 | 18,000 | 1,750 |
| 2006-06-16 | 328 | 348 | 325 | 348 | 24,000 | 1,740 |
| 2006-06-15 | 320 | 326 | 320 | 320 | 13,000 | 1,600 |
| 2006-06-14 | 316 | 319 | 312 | 313 | 14,000 | 1,565 |
| 2006-06-13 | 313 | 314 | 308 | 314 | 31,000 | 1,570 |
| 2006-06-12 | 310 | 312 | 303 | 308 | 19,000 | 1,540 |
| 2006-06-09 | 302 | 312 | 301 | 312 | 39,000 | 1,560 |
| 2006-06-08 | 315 | 315 | 303 | 310 | 42,000 | 1,550 |
| 2006-06-07 | 327 | 327 | 313 | 319 | 38,000 | 1,595 |
| 2006-06-06 | 316 | 324 | 316 | 324 | 31,000 | 1,620 |
| 2006-06-05 | 330 | 341 | 326 | 331 | 22,000 | 1,655 |
| 2006-06-02 | 335 | 335 | 313 | 320 | 58,000 | 1,600 |
| 2006-06-01 | 355 | 355 | 340 | 340 | 72,000 | 1,700 |
| 2006-05-31 | 368 | 368 | 350 | 355 | 87,000 | 1,775 |
| 2006-05-30 | 376 | 376 | 356 | 370 | 48,000 | 1,850 |
| 2006-05-29 | 370 | 380 | 362 | 377 | 170,000 | 1,885 |
| 2006-05-26 | 428 | 429 | 414 | 418 | 49,000 | 2,090 |
| 2006-05-25 | 445 | 445 | 430 | 430 | 20,000 | 2,150 |
| 2006-05-24 | 453 | 453 | 445 | 445 | 14,000 | 2,225 |
| 2006-05-23 | 458 | 461 | 453 | 461 | 10,000 | 2,305 |
| 2006-05-22 | 451 | 461 | 451 | 461 | 9,000 | 2,305 |
| 2006-05-19 | 450 | 461 | 450 | 461 | 7,000 | 2,305 |
| 2006-05-18 | 446 | 453 | 446 | 450 | 5,000 | 2,250 |
| 2006-05-17 | 462 | 462 | 454 | 455 | 16,000 | 2,275 |
| 2006-05-16 | 470 | 470 | 461 | 462 | 6,000 | 2,310 |
| 2006-05-15 | 462 | 470 | 462 | 462 | 5,000 | 2,310 |
| 2006-05-12 | 464 | 470 | 464 | 470 | 21,000 | 2,350 |
| 2006-05-11 | 478 | 478 | 466 | 466 | 34,000 | 2,330 |
| 2006-05-10 | 471 | 481 | 471 | 479 | 16,000 | 2,395 |
| 2006-05-09 | 486 | 489 | 478 | 478 | 15,000 | 2,390 |
| 2006-05-08 | 492 | 496 | 484 | 486 | 23,000 | 2,430 |
| 2006-05-02 | 489 | 492 | 481 | 492 | 11,000 | 2,460 |
| 2006-05-01 | 500 | 500 | 483 | 489 | 18,000 | 2,445 |
| 2006-04-28 | 499 | 499 | 496 | 497 | 5,000 | 2,485 |
| 2006-04-27 | 497 | 499 | 496 | 499 | 12,000 | 2,495 |
| 2006-04-26 | 500 | 500 | 497 | 497 | 8,000 | 2,485 |
| 2006-04-25 | 485 | 510 | 485 | 500 | 16,000 | 2,500 |
| 2006-04-24 | 501 | 501 | 480 | 483 | 52,000 | 2,415 |
| 2006-04-21 | 515 | 515 | 500 | 501 | 49,000 | 2,505 |
| 2006-04-20 | 530 | 530 | 517 | 518 | 30,000 | 2,590 |
| 2006-04-19 | 538 | 540 | 531 | 532 | 11,000 | 2,660 |
| 2006-04-18 | 535 | 538 | 531 | 538 | 22,000 | 2,690 |
| 2006-04-17 | 545 | 545 | 535 | 539 | 20,000 | 2,695 |
| 2006-04-14 | 540 | 550 | 540 | 544 | 13,000 | 2,720 |
| 2006-04-13 | 538 | 540 | 537 | 540 | 19,000 | 2,700 |
| 2006-04-12 | 555 | 555 | 541 | 541 | 20,000 | 2,705 |
| 2006-04-11 | 568 | 568 | 546 | 554 | 40,000 | 2,770 |
| 2006-04-10 | 540 | 570 | 540 | 569 | 104,000 | 2,845 |
| 2006-04-07 | 536 | 540 | 530 | 535 | 24,000 | 2,675 |
| 2006-04-06 | 537 | 543 | 511 | 535 | 41,000 | 2,675 |
| 2006-04-05 | 527 | 548 | 527 | 540 | 80,000 | 2,700 |
| 2006-04-04 | 533 | 533 | 525 | 527 | 19,000 | 2,635 |
| 2006-04-03 | 524 | 527 | 520 | 527 | 22,000 | 2,635 |
| 2006-03-31 | 510 | 524 | 506 | 524 | 85,000 | 2,620 |
| 2006-03-30 | 495 | 503 | 495 | 503 | 63,000 | 2,515 |
| 2006-03-29 | 500 | 500 | 490 | 496 | 35,000 | 2,480 |
| 2006-03-28 | 507 | 507 | 493 | 500 | 39,000 | 2,500 |
| 2006-03-27 | 520 | 526 | 500 | 510 | 132,000 | 2,550 |
| 2006-03-24 | 563 | 563 | 550 | 550 | 25,000 | 2,750 |
| 2006-03-23 | 570 | 575 | 560 | 565 | 104,000 | 2,825 |
| 2006-03-22 | 555 | 567 | 549 | 567 | 100,000 | 2,835 |
| 2006-03-20 | 522 | 558 | 520 | 555 | 97,000 | 2,775 |
| 2006-03-17 | 515 | 530 | 515 | 525 | 29,000 | 2,625 |
| 2006-03-16 | 515 | 520 | 514 | 515 | 31,000 | 2,575 |
| 2006-03-15 | 520 | 520 | 515 | 515 | 26,000 | 2,575 |
| 2006-03-14 | 517 | 519 | 517 | 518 | 17,000 | 2,590 |
| 2006-03-13 | 520 | 524 | 520 | 520 | 11,000 | 2,600 |
| 2006-03-10 | 509 | 516 | 509 | 516 | 21,000 | 2,580 |
| 2006-03-09 | 506 | 509 | 505 | 509 | 8,000 | 2,545 |
| 2006-03-08 | 508 | 510 | 500 | 509 | 18,000 | 2,545 |
| 2006-03-07 | 520 | 520 | 500 | 500 | 21,000 | 2,500 |
| 2006-03-06 | 515 | 520 | 515 | 520 | 5,000 | 2,600 |
| 2006-03-03 | 515 | 521 | 500 | 510 | 38,000 | 2,550 |
| 2006-03-02 | 530 | 530 | 520 | 520 | 19,000 | 2,600 |
| 2006-03-01 | 533 | 533 | 528 | 530 | 13,000 | 2,650 |
| 2006-02-28 | 532 | 535 | 509 | 535 | 32,000 | 2,675 |
| 2006-02-27 | 528 | 537 | 528 | 532 | 13,000 | 2,660 |
| 2006-02-24 | 512 | 530 | 511 | 528 | 58,000 | 2,640 |
| 2006-02-23 | 495 | 506 | 490 | 506 | 33,000 | 2,530 |
| 2006-02-22 | 481 | 485 | 477 | 480 | 36,000 | 2,400 |
| 2006-02-21 | 465 | 480 | 464 | 475 | 42,000 | 2,375 |
| 2006-02-20 | 470 | 470 | 451 | 457 | 68,000 | 2,285 |
| 2006-02-17 | 510 | 515 | 499 | 500 | 40,000 | 2,500 |
| 2006-02-16 | 520 | 529 | 515 | 515 | 8,000 | 2,575 |
| 2006-02-15 | 531 | 532 | 510 | 510 | 22,000 | 2,550 |
| 2006-02-14 | 521 | 530 | 500 | 520 | 24,000 | 2,600 |
| 2006-02-13 | 559 | 559 | 545 | 545 | 23,000 | 2,725 |
| 2006-02-10 | 569 | 569 | 555 | 560 | 24,000 | 2,800 |
| 2006-02-09 | 572 | 575 | 569 | 571 | 19,000 | 2,855 |
| 2006-02-08 | 581 | 581 | 568 | 568 | 39,000 | 2,840 |
| 2006-02-07 | 555 | 580 | 555 | 571 | 110,000 | 2,855 |
| 2006-02-06 | 549 | 551 | 545 | 551 | 44,000 | 2,755 |
| 2006-02-03 | 546 | 546 | 535 | 538 | 9,000 | 2,690 |
| 2006-02-02 | 540 | 545 | 536 | 545 | 14,000 | 2,725 |
| 2006-02-01 | 547 | 547 | 536 | 536 | 14,000 | 2,680 |
| 2006-01-31 | 552 | 552 | 536 | 546 | 28,000 | 2,730 |
| 2006-01-30 | 540 | 552 | 540 | 550 | 33,000 | 2,750 |
| 2006-01-27 | 528 | 535 | 528 | 535 | 21,000 | 2,675 |
| 2006-01-26 | 518 | 525 | 517 | 525 | 20,000 | 2,625 |
| 2006-01-25 | 515 | 519 | 515 | 518 | 12,000 | 2,590 |
| 2006-01-24 | 506 | 512 | 506 | 511 | 11,000 | 2,555 |
| 2006-01-23 | 514 | 515 | 505 | 506 | 29,000 | 2,530 |
| 2006-01-20 | 530 | 539 | 520 | 520 | 28,000 | 2,600 |
| 2006-01-19 | 480 | 529 | 480 | 525 | 47,000 | 2,625 |
| 2006-01-18 | 513 | 515 | 480 | 501 | 104,000 | 2,505 |
| 2006-01-17 | 542 | 550 | 533 | 533 | 46,000 | 2,665 |
| 2006-01-16 | 550 | 550 | 541 | 544 | 54,000 | 2,720 |
| 2006-01-13 | 552 | 552 | 545 | 546 | 37,000 | 2,730 |
| 2006-01-12 | 561 | 561 | 548 | 552 | 33,000 | 2,760 |
| 2006-01-11 | 560 | 564 | 545 | 560 | 62,000 | 2,800 |
| 2006-01-10 | 544 | 560 | 544 | 550 | 91,000 | 2,750 |
| 2006-01-06 | 524 | 535 | 523 | 534 | 73,000 | 2,670 |
| 2006-01-05 | 500 | 525 | 500 | 524 | 67,000 | 2,620 |
| 2006-01-04 | 491 | 505 | 491 | 492 | 116,000 | 2,460 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
