8737 (株)あかつき本社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 36 | 36 | 34 | 36 | 4,000 | 180 |
| 2008-12-29 | 39 | 39 | 39 | 39 | 3,000 | 195 |
| 2008-12-26 | 35 | 40 | 35 | 38 | 20,000 | 190 |
| 2008-12-25 | 30 | 45 | 30 | 45 | 21,000 | 225 |
| 2008-12-24 | 35 | 38 | 35 | 37 | 11,000 | 185 |
| 2008-12-22 | 39 | 39 | 38 | 38 | 5,000 | 190 |
| 2008-12-18 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-17 | 39 | 40 | 39 | 40 | 10,000 | 200 |
| 2008-12-16 | 42 | 42 | 40 | 40 | 3,000 | 200 |
| 2008-12-15 | 39 | 40 | 39 | 39 | 13,000 | 195 |
| 2008-12-12 | 40 | 44 | 40 | 44 | 6,000 | 220 |
| 2008-12-10 | 41 | 44 | 40 | 44 | 3,000 | 220 |
| 2008-12-05 | 40 | 45 | 35 | 45 | 7,000 | 225 |
| 2008-11-25 | 48 | 48 | 42 | 44 | 4,000 | 220 |
| 2008-11-21 | 36 | 46 | 36 | 46 | 3,000 | 230 |
| 2008-11-14 | 46 | 46 | 46 | 46 | 1,000 | 230 |
| 2008-11-13 | 45 | 45 | 45 | 45 | 6,000 | 225 |
| 2008-11-11 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2008-11-10 | 44 | 44 | 44 | 44 | 1,000 | 220 |
| 2008-11-07 | 46 | 46 | 45 | 45 | 16,000 | 225 |
| 2008-11-06 | 48 | 48 | 45 | 46 | 13,000 | 230 |
| 2008-11-05 | 47 | 47 | 47 | 47 | 1,000 | 235 |
| 2008-11-04 | 45 | 46 | 45 | 46 | 9,000 | 230 |
| 2008-10-30 | 48 | 50 | 45 | 45 | 10,000 | 225 |
| 2008-10-29 | 45 | 47 | 45 | 47 | 3,000 | 235 |
| 2008-10-28 | 40 | 42 | 40 | 40 | 6,000 | 200 |
| 2008-10-24 | 47 | 50 | 47 | 50 | 5,000 | 250 |
| 2008-10-23 | 50 | 52 | 50 | 52 | 3,000 | 260 |
| 2008-10-21 | 53 | 55 | 52 | 55 | 14,000 | 275 |
| 2008-10-20 | 51 | 51 | 51 | 51 | 6,000 | 255 |
| 2008-10-17 | 53 | 53 | 52 | 52 | 8,000 | 260 |
| 2008-10-16 | 47 | 50 | 47 | 50 | 2,000 | 250 |
| 2008-10-15 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2008-10-14 | 46 | 53 | 45 | 53 | 44,000 | 265 |
| 2008-10-10 | 45 | 46 | 40 | 45 | 47,000 | 225 |
| 2008-10-09 | 50 | 55 | 50 | 55 | 13,000 | 275 |
| 2008-10-08 | 59 | 59 | 40 | 50 | 11,000 | 250 |
| 2008-10-07 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2008-10-06 | 63 | 63 | 61 | 61 | 4,000 | 305 |
| 2008-10-03 | 68 | 68 | 66 | 66 | 3,000 | 330 |
| 2008-10-02 | 69 | 69 | 68 | 68 | 2,000 | 340 |
| 2008-10-01 | 67 | 69 | 67 | 69 | 5,000 | 345 |
| 2008-09-30 | 67 | 70 | 66 | 70 | 5,000 | 350 |
| 2008-09-29 | 67 | 72 | 67 | 72 | 3,000 | 360 |
| 2008-09-26 | 69 | 72 | 69 | 72 | 2,000 | 360 |
| 2008-09-25 | 70 | 72 | 70 | 72 | 7,000 | 360 |
| 2008-09-24 | 78 | 80 | 78 | 80 | 14,000 | 400 |
| 2008-09-22 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2008-09-18 | 69 | 69 | 68 | 68 | 4,000 | 340 |
| 2008-09-17 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2008-09-16 | 63 | 71 | 63 | 71 | 3,000 | 355 |
| 2008-09-12 | 70 | 71 | 70 | 71 | 2,000 | 355 |
| 2008-09-11 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2008-09-10 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2008-09-09 | 70 | 70 | 69 | 69 | 3,000 | 345 |
| 2008-09-08 | 68 | 73 | 68 | 73 | 6,000 | 365 |
| 2008-09-05 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2008-09-02 | 70 | 79 | 70 | 79 | 8,000 | 395 |
| 2008-08-27 | 83 | 83 | 80 | 80 | 14,000 | 400 |
| 2008-08-26 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2008-08-25 | 87 | 87 | 82 | 82 | 2,000 | 410 |
| 2008-08-21 | 88 | 88 | 85 | 85 | 7,000 | 425 |
| 2008-08-20 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2008-08-19 | 86 | 89 | 86 | 89 | 2,000 | 445 |
| 2008-08-18 | 86 | 90 | 86 | 90 | 5,000 | 450 |
| 2008-08-15 | 86 | 89 | 86 | 89 | 3,000 | 445 |
| 2008-08-14 | 86 | 90 | 85 | 90 | 6,000 | 450 |
| 2008-08-08 | 87 | 89 | 86 | 89 | 7,000 | 445 |
| 2008-08-05 | 87 | 90 | 86 | 90 | 4,000 | 450 |
| 2008-07-31 | 87 | 90 | 87 | 90 | 5,000 | 450 |
| 2008-07-29 | 86 | 89 | 86 | 89 | 4,000 | 445 |
| 2008-07-25 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-07-24 | 88 | 90 | 88 | 90 | 4,000 | 450 |
| 2008-07-18 | 84 | 90 | 84 | 90 | 4,000 | 450 |
| 2008-07-14 | 86 | 91 | 86 | 91 | 3,000 | 455 |
| 2008-07-10 | 90 | 93 | 90 | 93 | 2,000 | 465 |
| 2008-07-07 | 89 | 95 | 89 | 95 | 3,000 | 475 |
| 2008-07-02 | 92 | 92 | 91 | 91 | 2,000 | 455 |
| 2008-06-27 | 92 | 94 | 91 | 94 | 10,000 | 470 |
| 2008-06-26 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2008-06-25 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2008-06-23 | 95 | 95 | 92 | 94 | 13,000 | 470 |
| 2008-06-19 | 99 | 99 | 96 | 96 | 3,000 | 480 |
| 2008-06-18 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2008-06-16 | 96 | 100 | 95 | 99 | 9,000 | 495 |
| 2008-06-13 | 97 | 100 | 97 | 97 | 3,000 | 485 |
| 2008-06-12 | 96 | 96 | 96 | 96 | 10,000 | 480 |
| 2008-06-11 | 96 | 100 | 96 | 100 | 4,000 | 500 |
| 2008-06-10 | 99 | 99 | 93 | 93 | 7,000 | 465 |
| 2008-06-06 | 102 | 107 | 102 | 107 | 3,000 | 535 |
| 2008-06-05 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-06-04 | 107 | 107 | 100 | 100 | 14,000 | 500 |
| 2008-06-03 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2008-06-02 | 105 | 107 | 100 | 107 | 8,000 | 535 |
| 2008-05-29 | 103 | 106 | 101 | 106 | 6,000 | 530 |
| 2008-05-26 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2008-05-23 | 101 | 102 | 101 | 102 | 4,000 | 510 |
| 2008-05-22 | 101 | 101 | 101 | 101 | 6,000 | 505 |
| 2008-05-21 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2008-05-20 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-05-19 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2008-05-16 | 108 | 110 | 105 | 106 | 18,000 | 530 |
| 2008-05-15 | 108 | 110 | 108 | 110 | 9,000 | 550 |
| 2008-05-14 | 108 | 111 | 108 | 110 | 11,000 | 550 |
| 2008-05-13 | 108 | 108 | 105 | 105 | 8,000 | 525 |
| 2008-05-12 | 108 | 108 | 107 | 107 | 4,000 | 535 |
| 2008-05-09 | 109 | 112 | 108 | 112 | 11,000 | 560 |
| 2008-05-08 | 106 | 108 | 102 | 108 | 7,000 | 540 |
| 2008-05-07 | 115 | 115 | 110 | 113 | 8,000 | 565 |
| 2008-05-02 | 104 | 109 | 102 | 109 | 4,000 | 545 |
| 2008-05-01 | 106 | 107 | 103 | 104 | 20,000 | 520 |
| 2008-04-30 | 98 | 114 | 97 | 106 | 66,000 | 530 |
| 2008-04-28 | 100 | 107 | 97 | 100 | 123,000 | 500 |
| 2008-04-25 | 91 | 121 | 91 | 115 | 613,000 | 575 |
| 2008-04-24 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2008-04-23 | 90 | 91 | 90 | 91 | 4,000 | 455 |
| 2008-04-22 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-04-21 | 87 | 90 | 87 | 90 | 3,000 | 450 |
| 2008-04-18 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2008-04-17 | 85 | 88 | 85 | 88 | 4,000 | 440 |
| 2008-04-16 | 89 | 89 | 85 | 85 | 2,000 | 425 |
| 2008-04-14 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-04-11 | 85 | 90 | 85 | 90 | 2,000 | 450 |
| 2008-04-10 | 87 | 88 | 85 | 86 | 6,000 | 430 |
| 2008-04-09 | 94 | 94 | 94 | 94 | 5,000 | 470 |
| 2008-04-08 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2008-04-07 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2008-04-04 | 86 | 89 | 86 | 89 | 7,000 | 445 |
| 2008-04-03 | 83 | 85 | 83 | 85 | 3,000 | 425 |
| 2008-04-01 | 87 | 87 | 85 | 85 | 4,000 | 425 |
| 2008-03-31 | 86 | 86 | 81 | 83 | 18,000 | 415 |
| 2008-03-28 | 83 | 87 | 82 | 83 | 21,000 | 415 |
| 2008-03-26 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2008-03-25 | 85 | 100 | 85 | 94 | 52,000 | 470 |
| 2008-03-21 | 87 | 87 | 86 | 86 | 5,000 | 430 |
| 2008-03-19 | 83 | 86 | 81 | 85 | 17,000 | 425 |
| 2008-03-18 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2008-03-17 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2008-03-14 | 88 | 89 | 81 | 89 | 13,000 | 445 |
| 2008-03-13 | 91 | 92 | 89 | 89 | 4,000 | 445 |
| 2008-03-11 | 95 | 96 | 95 | 96 | 4,000 | 480 |
| 2008-03-10 | 97 | 97 | 90 | 95 | 7,000 | 475 |
| 2008-03-07 | 99 | 99 | 96 | 99 | 8,000 | 495 |
| 2008-03-06 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-03-05 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-03-04 | 103 | 103 | 103 | 103 | 17,000 | 515 |
| 2008-03-03 | 102 | 103 | 102 | 103 | 10,000 | 515 |
| 2008-02-29 | 104 | 104 | 100 | 102 | 26,000 | 510 |
| 2008-02-28 | 103 | 103 | 100 | 103 | 18,000 | 515 |
| 2008-02-27 | 105 | 106 | 104 | 104 | 19,000 | 520 |
| 2008-02-26 | 101 | 103 | 101 | 103 | 9,000 | 515 |
| 2008-02-25 | 101 | 104 | 101 | 103 | 21,000 | 515 |
| 2008-02-22 | 100 | 100 | 98 | 98 | 18,000 | 490 |
| 2008-02-21 | 100 | 103 | 96 | 100 | 30,000 | 500 |
| 2008-02-20 | 95 | 100 | 95 | 99 | 35,000 | 495 |
| 2008-02-19 | 90 | 97 | 90 | 95 | 16,000 | 475 |
| 2008-02-18 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-02-15 | 90 | 93 | 90 | 90 | 11,000 | 450 |
| 2008-02-14 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-02-13 | 86 | 90 | 86 | 90 | 5,000 | 450 |
| 2008-02-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-02-07 | 90 | 92 | 90 | 92 | 7,000 | 460 |
| 2008-02-06 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2008-02-05 | 92 | 92 | 90 | 90 | 7,000 | 450 |
| 2008-02-04 | 91 | 92 | 91 | 92 | 2,000 | 460 |
| 2008-02-01 | 90 | 91 | 90 | 91 | 12,000 | 455 |
| 2008-01-31 | 93 | 93 | 90 | 90 | 18,000 | 450 |
| 2008-01-30 | 94 | 96 | 92 | 92 | 17,000 | 460 |
| 2008-01-29 | 92 | 92 | 92 | 92 | 7,000 | 460 |
| 2008-01-28 | 95 | 95 | 91 | 91 | 7,000 | 455 |
| 2008-01-25 | 92 | 93 | 92 | 92 | 43,000 | 460 |
| 2008-01-24 | 80 | 98 | 80 | 93 | 18,000 | 465 |
| 2008-01-23 | 80 | 83 | 80 | 80 | 3,000 | 400 |
| 2008-01-22 | 78 | 79 | 78 | 79 | 14,000 | 395 |
| 2008-01-21 | 69 | 78 | 69 | 78 | 3,000 | 390 |
| 2008-01-18 | 64 | 79 | 64 | 77 | 20,000 | 385 |
| 2008-01-17 | 70 | 73 | 65 | 73 | 14,000 | 365 |
| 2008-01-16 | 72 | 73 | 70 | 70 | 22,000 | 350 |
| 2008-01-15 | 81 | 81 | 76 | 76 | 19,000 | 380 |
| 2008-01-11 | 85 | 85 | 83 | 83 | 20,000 | 415 |
| 2008-01-10 | 90 | 90 | 89 | 89 | 8,000 | 445 |
| 2008-01-09 | 88 | 88 | 87 | 88 | 6,000 | 440 |
| 2008-01-08 | 88 | 88 | 85 | 88 | 26,000 | 440 |
| 2008-01-07 | 90 | 90 | 89 | 89 | 5,000 | 445 |
| 2008-01-04 | 97 | 97 | 91 | 91 | 17,000 | 455 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
