8737 (株)あかつき本社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 100 | 102 | 99 | 99 | 150,000 | 495 |
| 2007-12-27 | 97 | 106 | 96 | 100 | 122,000 | 500 |
| 2007-12-26 | 90 | 96 | 89 | 94 | 37,000 | 470 |
| 2007-12-25 | 85 | 90 | 85 | 90 | 62,000 | 450 |
| 2007-12-21 | 86 | 87 | 86 | 86 | 18,000 | 430 |
| 2007-12-20 | 88 | 90 | 84 | 86 | 52,000 | 430 |
| 2007-12-19 | 90 | 91 | 86 | 86 | 98,000 | 430 |
| 2007-12-18 | 94 | 96 | 87 | 89 | 255,000 | 445 |
| 2007-12-17 | 85 | 110 | 85 | 100 | 978,000 | 500 |
| 2007-12-14 | 81 | 81 | 80 | 80 | 22,000 | 400 |
| 2007-12-13 | 83 | 83 | 81 | 81 | 24,000 | 405 |
| 2007-12-12 | 83 | 83 | 82 | 83 | 5,000 | 415 |
| 2007-12-11 | 83 | 84 | 83 | 84 | 54,000 | 420 |
| 2007-12-10 | 83 | 85 | 83 | 84 | 27,000 | 420 |
| 2007-12-07 | 85 | 85 | 82 | 82 | 56,000 | 410 |
| 2007-12-06 | 88 | 88 | 80 | 87 | 56,000 | 435 |
| 2007-12-05 | 87 | 87 | 82 | 82 | 36,000 | 410 |
| 2007-12-04 | 91 | 91 | 85 | 85 | 14,000 | 425 |
| 2007-12-03 | 83 | 85 | 80 | 85 | 49,000 | 425 |
| 2007-11-30 | 84 | 86 | 81 | 81 | 30,000 | 405 |
| 2007-11-29 | 90 | 90 | 80 | 87 | 25,000 | 435 |
| 2007-11-28 | 90 | 90 | 87 | 87 | 8,000 | 435 |
| 2007-11-27 | 91 | 92 | 83 | 83 | 62,000 | 415 |
| 2007-11-26 | 96 | 96 | 89 | 91 | 22,000 | 455 |
| 2007-11-22 | 89 | 91 | 86 | 87 | 35,000 | 435 |
| 2007-11-21 | 97 | 98 | 95 | 95 | 12,000 | 475 |
| 2007-11-20 | 102 | 102 | 96 | 96 | 6,000 | 480 |
| 2007-11-19 | 105 | 110 | 103 | 103 | 10,000 | 515 |
| 2007-11-16 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 2007-11-15 | 110 | 110 | 106 | 106 | 3,000 | 530 |
| 2007-11-14 | 106 | 110 | 105 | 110 | 15,000 | 550 |
| 2007-11-13 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 2007-11-12 | 115 | 115 | 107 | 115 | 18,000 | 575 |
| 2007-11-09 | 115 | 115 | 115 | 115 | 20,000 | 575 |
| 2007-11-08 | 115 | 115 | 115 | 115 | 9,000 | 575 |
| 2007-11-07 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2007-11-06 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2007-11-05 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2007-11-02 | 111 | 116 | 111 | 116 | 8,000 | 580 |
| 2007-10-31 | 111 | 113 | 111 | 111 | 9,000 | 555 |
| 2007-10-30 | 111 | 111 | 111 | 111 | 9,000 | 555 |
| 2007-10-29 | 111 | 111 | 111 | 111 | 7,000 | 555 |
| 2007-10-26 | 111 | 111 | 110 | 111 | 6,000 | 555 |
| 2007-10-25 | 119 | 119 | 114 | 114 | 4,000 | 570 |
| 2007-10-24 | 119 | 119 | 114 | 114 | 8,000 | 570 |
| 2007-10-23 | 120 | 120 | 119 | 119 | 3,000 | 595 |
| 2007-10-22 | 121 | 125 | 108 | 120 | 22,000 | 600 |
| 2007-10-19 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2007-10-18 | 127 | 128 | 126 | 126 | 7,000 | 630 |
| 2007-10-16 | 134 | 134 | 126 | 126 | 8,000 | 630 |
| 2007-10-15 | 125 | 140 | 125 | 134 | 12,000 | 670 |
| 2007-10-12 | 125 | 125 | 121 | 122 | 10,000 | 610 |
| 2007-10-11 | 125 | 125 | 121 | 121 | 9,000 | 605 |
| 2007-10-10 | 122 | 126 | 122 | 125 | 7,000 | 625 |
| 2007-10-09 | 122 | 124 | 121 | 121 | 28,000 | 605 |
| 2007-10-05 | 127 | 127 | 120 | 122 | 15,000 | 610 |
| 2007-10-04 | 120 | 130 | 120 | 127 | 28,000 | 635 |
| 2007-10-03 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2007-10-02 | 126 | 126 | 124 | 124 | 5,000 | 620 |
| 2007-10-01 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2007-09-28 | 130 | 131 | 126 | 128 | 16,000 | 640 |
| 2007-09-27 | 141 | 141 | 125 | 130 | 27,000 | 650 |
| 2007-09-26 | 138 | 139 | 138 | 139 | 4,000 | 695 |
| 2007-09-25 | 137 | 138 | 133 | 133 | 22,000 | 665 |
| 2007-09-21 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2007-09-20 | 123 | 123 | 122 | 122 | 12,000 | 610 |
| 2007-09-19 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2007-09-18 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2007-09-14 | 128 | 128 | 122 | 122 | 28,000 | 610 |
| 2007-09-13 | 130 | 130 | 122 | 128 | 13,000 | 640 |
| 2007-09-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2007-09-11 | 129 | 130 | 126 | 130 | 25,000 | 650 |
| 2007-09-10 | 123 | 133 | 123 | 129 | 22,000 | 645 |
| 2007-09-07 | 148 | 148 | 148 | 148 | 12,000 | 740 |
| 2007-09-06 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2007-09-05 | 150 | 150 | 148 | 148 | 4,000 | 740 |
| 2007-09-04 | 149 | 150 | 149 | 150 | 9,000 | 750 |
| 2007-09-03 | 144 | 144 | 144 | 144 | 6,000 | 720 |
| 2007-08-31 | 144 | 144 | 144 | 144 | 4,000 | 720 |
| 2007-08-30 | 142 | 144 | 140 | 144 | 13,000 | 720 |
| 2007-08-29 | 141 | 141 | 140 | 140 | 15,000 | 700 |
| 2007-08-28 | 142 | 148 | 140 | 148 | 13,000 | 740 |
| 2007-08-27 | 155 | 155 | 141 | 142 | 5,000 | 710 |
| 2007-08-24 | 155 | 155 | 148 | 148 | 8,000 | 740 |
| 2007-08-23 | 153 | 153 | 148 | 148 | 14,000 | 740 |
| 2007-08-22 | 153 | 153 | 152 | 152 | 5,000 | 760 |
| 2007-08-21 | 160 | 160 | 152 | 152 | 2,000 | 760 |
| 2007-08-20 | 166 | 167 | 160 | 160 | 5,000 | 800 |
| 2007-08-17 | 172 | 172 | 166 | 166 | 5,000 | 830 |
| 2007-08-16 | 180 | 180 | 177 | 177 | 3,000 | 885 |
| 2007-08-15 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2007-08-14 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2007-08-13 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2007-08-10 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2007-08-09 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2007-08-08 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2007-08-07 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2007-08-06 | 200 | 200 | 190 | 190 | 2,000 | 950 |
| 2007-08-03 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2007-08-02 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2007-08-01 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2007-07-30 | 202 | 212 | 202 | 211 | 6,000 | 1,055 |
| 2007-07-27 | 204 | 204 | 202 | 202 | 7,000 | 1,010 |
| 2007-07-25 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2007-07-24 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2007-07-23 | 215 | 217 | 214 | 214 | 15,000 | 1,070 |
| 2007-07-20 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2007-07-19 | 215 | 215 | 215 | 215 | 16,000 | 1,075 |
| 2007-07-18 | 214 | 215 | 214 | 215 | 12,000 | 1,075 |
| 2007-07-17 | 215 | 215 | 214 | 214 | 13,000 | 1,070 |
| 2007-07-13 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 2007-07-12 | 215 | 215 | 210 | 210 | 14,000 | 1,050 |
| 2007-07-11 | 215 | 215 | 210 | 215 | 15,000 | 1,075 |
| 2007-07-10 | 216 | 216 | 207 | 215 | 51,000 | 1,075 |
| 2007-07-09 | 217 | 217 | 216 | 216 | 16,000 | 1,080 |
| 2007-07-06 | 215 | 220 | 215 | 217 | 36,000 | 1,085 |
| 2007-07-05 | 201 | 218 | 201 | 211 | 46,000 | 1,055 |
| 2007-07-04 | 191 | 202 | 191 | 201 | 88,000 | 1,005 |
| 2007-07-03 | 193 | 193 | 190 | 190 | 15,000 | 950 |
| 2007-07-02 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2007-06-29 | 193 | 196 | 193 | 196 | 5,000 | 980 |
| 2007-06-28 | 199 | 199 | 187 | 198 | 36,000 | 990 |
| 2007-06-27 | 195 | 200 | 195 | 200 | 7,000 | 1,000 |
| 2007-06-26 | 195 | 200 | 195 | 200 | 19,000 | 1,000 |
| 2007-06-25 | 202 | 202 | 199 | 200 | 20,000 | 1,000 |
| 2007-06-22 | 201 | 203 | 201 | 203 | 51,000 | 1,015 |
| 2007-06-21 | 202 | 202 | 200 | 200 | 27,000 | 1,000 |
| 2007-06-20 | 205 | 205 | 196 | 199 | 50,000 | 995 |
| 2007-06-19 | 198 | 205 | 198 | 200 | 45,000 | 1,000 |
| 2007-06-18 | 192 | 194 | 192 | 194 | 22,000 | 970 |
| 2007-06-15 | 191 | 191 | 191 | 191 | 10,000 | 955 |
| 2007-06-14 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 2007-06-13 | 192 | 199 | 190 | 190 | 70,000 | 950 |
| 2007-06-12 | 194 | 194 | 191 | 191 | 23,000 | 955 |
| 2007-06-11 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2007-06-08 | 199 | 199 | 193 | 194 | 29,000 | 970 |
| 2007-06-07 | 201 | 201 | 190 | 199 | 50,000 | 995 |
| 2007-06-06 | 203 | 203 | 200 | 201 | 11,000 | 1,005 |
| 2007-06-04 | 200 | 204 | 200 | 203 | 15,000 | 1,015 |
| 2007-06-01 | 198 | 200 | 197 | 200 | 29,000 | 1,000 |
| 2007-05-31 | 187 | 195 | 187 | 195 | 29,000 | 975 |
| 2007-05-30 | 182 | 198 | 182 | 187 | 82,000 | 935 |
| 2007-05-29 | 197 | 197 | 185 | 187 | 49,000 | 935 |
| 2007-05-28 | 198 | 199 | 197 | 197 | 13,000 | 985 |
| 2007-05-25 | 205 | 205 | 185 | 202 | 43,000 | 1,010 |
| 2007-05-24 | 211 | 216 | 210 | 210 | 42,000 | 1,050 |
| 2007-05-23 | 228 | 228 | 223 | 226 | 98,000 | 1,130 |
| 2007-05-22 | 222 | 225 | 218 | 223 | 37,000 | 1,115 |
| 2007-05-21 | 230 | 230 | 220 | 222 | 44,000 | 1,110 |
| 2007-05-18 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2007-05-17 | 236 | 237 | 236 | 236 | 3,000 | 1,180 |
| 2007-05-16 | 234 | 238 | 234 | 238 | 6,000 | 1,190 |
| 2007-05-15 | 237 | 237 | 232 | 236 | 31,000 | 1,180 |
| 2007-05-14 | 243 | 243 | 238 | 238 | 56,000 | 1,190 |
| 2007-05-11 | 242 | 244 | 240 | 243 | 11,000 | 1,215 |
| 2007-05-10 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2007-05-09 | 240 | 240 | 237 | 238 | 29,000 | 1,190 |
| 2007-05-08 | 240 | 242 | 240 | 241 | 24,000 | 1,205 |
| 2007-05-07 | 245 | 245 | 240 | 240 | 37,000 | 1,200 |
| 2007-05-02 | 243 | 248 | 242 | 246 | 33,000 | 1,230 |
| 2007-05-01 | 246 | 246 | 243 | 243 | 50,000 | 1,215 |
| 2007-04-27 | 246 | 247 | 243 | 247 | 52,000 | 1,235 |
| 2007-04-26 | 245 | 246 | 236 | 246 | 139,000 | 1,230 |
| 2007-04-25 | 241 | 241 | 230 | 235 | 63,000 | 1,175 |
| 2007-04-24 | 246 | 246 | 234 | 234 | 36,000 | 1,170 |
| 2007-04-23 | 246 | 250 | 244 | 244 | 24,000 | 1,220 |
| 2007-04-20 | 249 | 250 | 243 | 250 | 24,000 | 1,250 |
| 2007-04-19 | 252 | 252 | 246 | 249 | 73,000 | 1,245 |
| 2007-04-18 | 257 | 261 | 256 | 257 | 73,000 | 1,285 |
| 2007-04-17 | 267 | 272 | 245 | 272 | 293,000 | 1,360 |
| 2007-04-16 | 287 | 292 | 262 | 279 | 583,000 | 1,395 |
| 2007-04-13 | 220 | 222 | 216 | 222 | 14,000 | 1,110 |
| 2007-04-11 | 215 | 224 | 215 | 224 | 10,000 | 1,120 |
| 2007-04-10 | 220 | 220 | 220 | 220 | 16,000 | 1,100 |
| 2007-04-09 | 221 | 222 | 220 | 220 | 22,000 | 1,100 |
| 2007-04-06 | 220 | 220 | 218 | 218 | 7,000 | 1,090 |
| 2007-04-05 | 220 | 220 | 219 | 220 | 5,000 | 1,100 |
| 2007-04-04 | 222 | 222 | 218 | 220 | 11,000 | 1,100 |
| 2007-04-03 | 221 | 222 | 218 | 222 | 6,000 | 1,110 |
| 2007-04-02 | 223 | 223 | 221 | 221 | 4,000 | 1,105 |
| 2007-03-30 | 224 | 225 | 224 | 225 | 5,000 | 1,125 |
| 2007-03-29 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2007-03-28 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2007-03-27 | 224 | 225 | 219 | 223 | 17,000 | 1,115 |
| 2007-03-26 | 224 | 236 | 224 | 236 | 7,000 | 1,180 |
| 2007-03-23 | 222 | 223 | 222 | 222 | 21,000 | 1,110 |
| 2007-03-22 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2007-03-20 | 225 | 225 | 223 | 225 | 9,000 | 1,125 |
| 2007-03-19 | 220 | 227 | 220 | 227 | 11,000 | 1,135 |
| 2007-03-16 | 225 | 226 | 218 | 223 | 20,000 | 1,115 |
| 2007-03-15 | 225 | 226 | 222 | 226 | 11,000 | 1,130 |
| 2007-03-14 | 222 | 226 | 221 | 226 | 6,000 | 1,130 |
| 2007-03-13 | 225 | 225 | 222 | 222 | 5,000 | 1,110 |
| 2007-03-12 | 229 | 230 | 225 | 225 | 10,000 | 1,125 |
| 2007-03-09 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2007-03-07 | 229 | 229 | 225 | 225 | 15,000 | 1,125 |
| 2007-03-06 | 215 | 229 | 215 | 229 | 21,000 | 1,145 |
| 2007-03-05 | 221 | 221 | 211 | 215 | 25,000 | 1,075 |
| 2007-03-02 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2007-03-01 | 228 | 232 | 228 | 228 | 9,000 | 1,140 |
| 2007-02-28 | 227 | 230 | 221 | 230 | 26,000 | 1,150 |
| 2007-02-27 | 233 | 234 | 233 | 234 | 8,000 | 1,170 |
| 2007-02-26 | 228 | 231 | 228 | 231 | 15,000 | 1,155 |
| 2007-02-23 | 225 | 229 | 225 | 227 | 24,000 | 1,135 |
| 2007-02-22 | 224 | 225 | 221 | 225 | 11,000 | 1,125 |
| 2007-02-21 | 224 | 224 | 223 | 224 | 4,000 | 1,120 |
| 2007-02-20 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2007-02-19 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-02-16 | 225 | 230 | 221 | 230 | 27,000 | 1,150 |
| 2007-02-15 | 227 | 228 | 227 | 228 | 11,000 | 1,140 |
| 2007-02-14 | 230 | 230 | 227 | 227 | 27,000 | 1,135 |
| 2007-02-13 | 237 | 237 | 225 | 233 | 15,000 | 1,165 |
| 2007-02-09 | 240 | 240 | 237 | 237 | 9,000 | 1,185 |
| 2007-02-08 | 237 | 239 | 236 | 239 | 62,000 | 1,195 |
| 2007-02-07 | 240 | 240 | 239 | 239 | 7,000 | 1,195 |
| 2007-02-06 | 238 | 238 | 237 | 237 | 7,000 | 1,185 |
| 2007-02-05 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2007-02-02 | 242 | 242 | 242 | 242 | 9,000 | 1,210 |
| 2007-02-01 | 240 | 240 | 237 | 237 | 12,000 | 1,185 |
| 2007-01-31 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2007-01-30 | 237 | 244 | 237 | 240 | 13,000 | 1,200 |
| 2007-01-29 | 240 | 241 | 237 | 237 | 11,000 | 1,185 |
| 2007-01-26 | 240 | 240 | 236 | 236 | 7,000 | 1,180 |
| 2007-01-25 | 240 | 240 | 235 | 235 | 7,000 | 1,175 |
| 2007-01-24 | 240 | 242 | 240 | 240 | 9,000 | 1,200 |
| 2007-01-23 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2007-01-22 | 243 | 243 | 240 | 240 | 19,000 | 1,200 |
| 2007-01-19 | 236 | 240 | 236 | 240 | 15,000 | 1,200 |
| 2007-01-18 | 239 | 242 | 239 | 240 | 37,000 | 1,200 |
| 2007-01-17 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 2007-01-16 | 230 | 245 | 230 | 240 | 72,000 | 1,200 |
| 2007-01-15 | 240 | 240 | 239 | 240 | 84,000 | 1,200 |
| 2007-01-12 | 231 | 231 | 231 | 231 | 17,000 | 1,155 |
| 2007-01-11 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2007-01-10 | 232 | 236 | 232 | 232 | 5,000 | 1,160 |
| 2007-01-09 | 235 | 235 | 230 | 230 | 11,000 | 1,150 |
| 2007-01-05 | 233 | 234 | 230 | 234 | 11,000 | 1,170 |
| 2007-01-04 | 215 | 228 | 215 | 228 | 17,000 | 1,140 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
