8737 (株)あかつき本社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 37 | 37 | 35 | 36 | 30,000 | 180 |
| 2009-12-29 | 36 | 37 | 36 | 37 | 87,000 | 185 |
| 2009-12-28 | 33 | 36 | 33 | 36 | 48,000 | 180 |
| 2009-12-25 | 33 | 35 | 33 | 33 | 61,000 | 165 |
| 2009-12-24 | 34 | 34 | 32 | 33 | 22,000 | 165 |
| 2009-12-22 | 33 | 34 | 32 | 33 | 22,000 | 165 |
| 2009-12-21 | 34 | 34 | 33 | 33 | 17,000 | 165 |
| 2009-12-18 | 33 | 33 | 33 | 33 | 1,000 | 165 |
| 2009-12-17 | 34 | 34 | 33 | 34 | 21,000 | 170 |
| 2009-12-16 | 34 | 34 | 34 | 34 | 6,000 | 170 |
| 2009-12-15 | 34 | 34 | 33 | 34 | 12,000 | 170 |
| 2009-12-14 | 35 | 35 | 34 | 35 | 9,000 | 175 |
| 2009-12-11 | 35 | 35 | 34 | 35 | 20,000 | 175 |
| 2009-12-10 | 36 | 36 | 35 | 35 | 21,000 | 175 |
| 2009-12-09 | 37 | 37 | 36 | 36 | 27,000 | 180 |
| 2009-12-08 | 37 | 37 | 36 | 37 | 10,000 | 185 |
| 2009-12-07 | 36 | 38 | 36 | 37 | 38,000 | 185 |
| 2009-12-04 | 34 | 37 | 34 | 37 | 26,000 | 185 |
| 2009-12-03 | 33 | 37 | 33 | 35 | 34,000 | 175 |
| 2009-12-02 | 31 | 33 | 31 | 33 | 13,000 | 165 |
| 2009-12-01 | 30 | 32 | 30 | 32 | 28,000 | 160 |
| 2009-11-30 | 32 | 32 | 31 | 32 | 20,000 | 160 |
| 2009-11-27 | 29 | 32 | 28 | 32 | 107,000 | 160 |
| 2009-11-26 | 32 | 33 | 31 | 33 | 21,000 | 165 |
| 2009-11-25 | 32 | 33 | 32 | 33 | 10,000 | 165 |
| 2009-11-24 | 32 | 33 | 32 | 32 | 16,000 | 160 |
| 2009-11-20 | 30 | 32 | 30 | 32 | 38,000 | 160 |
| 2009-11-19 | 31 | 32 | 29 | 31 | 102,000 | 155 |
| 2009-11-18 | 33 | 34 | 32 | 32 | 60,000 | 160 |
| 2009-11-17 | 33 | 36 | 33 | 33 | 37,000 | 165 |
| 2009-11-16 | 35 | 35 | 34 | 35 | 92,000 | 175 |
| 2009-11-13 | 37 | 37 | 35 | 37 | 165,000 | 185 |
| 2009-11-12 | 36 | 37 | 35 | 37 | 178,000 | 185 |
| 2009-11-11 | 38 | 39 | 37 | 38 | 129,000 | 190 |
| 2009-11-10 | 36 | 38 | 35 | 38 | 45,000 | 190 |
| 2009-11-09 | 39 | 39 | 35 | 37 | 55,000 | 185 |
| 2009-11-06 | 36 | 38 | 35 | 38 | 44,000 | 190 |
| 2009-11-05 | 35 | 37 | 35 | 37 | 114,000 | 185 |
| 2009-11-04 | 37 | 37 | 34 | 36 | 610,000 | 180 |
| 2009-11-02 | 36 | 38 | 36 | 38 | 43,000 | 190 |
| 2009-10-30 | 38 | 39 | 38 | 38 | 218,000 | 190 |
| 2009-10-29 | 39 | 39 | 38 | 39 | 92,000 | 195 |
| 2009-10-28 | 40 | 40 | 39 | 40 | 38,000 | 200 |
| 2009-10-27 | 41 | 41 | 39 | 40 | 61,000 | 200 |
| 2009-10-26 | 44 | 46 | 36 | 42 | 610,000 | 210 |
| 2009-10-23 | 49 | 52 | 48 | 48 | 19,000 | 240 |
| 2009-10-21 | 47 | 47 | 47 | 47 | 1,000 | 235 |
| 2009-10-20 | 47 | 49 | 46 | 48 | 12,000 | 240 |
| 2009-10-19 | 47 | 47 | 47 | 47 | 2,000 | 235 |
| 2009-10-16 | 48 | 50 | 48 | 48 | 4,000 | 240 |
| 2009-10-15 | 50 | 50 | 48 | 48 | 8,000 | 240 |
| 2009-10-14 | 49 | 49 | 49 | 49 | 4,000 | 245 |
| 2009-10-13 | 50 | 54 | 50 | 50 | 48,000 | 250 |
| 2009-10-09 | 49 | 49 | 47 | 49 | 30,000 | 245 |
| 2009-10-08 | 46 | 49 | 46 | 47 | 11,000 | 235 |
| 2009-10-07 | 46 | 51 | 46 | 48 | 21,000 | 240 |
| 2009-10-06 | 43 | 49 | 43 | 44 | 68,000 | 220 |
| 2009-10-05 | 43 | 44 | 43 | 43 | 12,000 | 215 |
| 2009-10-02 | 44 | 46 | 44 | 44 | 33,000 | 220 |
| 2009-10-01 | 45 | 47 | 45 | 46 | 36,000 | 230 |
| 2009-09-30 | 48 | 48 | 46 | 48 | 21,000 | 240 |
| 2009-09-29 | 48 | 54 | 47 | 47 | 77,000 | 235 |
| 2009-09-28 | 49 | 49 | 45 | 45 | 61,000 | 225 |
| 2009-09-25 | 48 | 49 | 47 | 49 | 31,000 | 245 |
| 2009-09-24 | 45 | 53 | 45 | 50 | 64,000 | 250 |
| 2009-09-18 | 57 | 57 | 50 | 54 | 113,000 | 270 |
| 2009-09-17 | 57 | 57 | 57 | 57 | 4,000 | 285 |
| 2009-09-16 | 59 | 59 | 56 | 59 | 13,000 | 295 |
| 2009-09-15 | 60 | 60 | 59 | 59 | 19,000 | 295 |
| 2009-09-14 | 59 | 61 | 59 | 60 | 46,000 | 300 |
| 2009-09-11 | 59 | 59 | 59 | 59 | 43,000 | 295 |
| 2009-09-10 | 59 | 63 | 57 | 58 | 68,000 | 290 |
| 2009-09-09 | 59 | 59 | 57 | 58 | 60,000 | 290 |
| 2009-09-08 | 58 | 59 | 58 | 59 | 15,000 | 295 |
| 2009-09-07 | 57 | 59 | 57 | 59 | 20,000 | 295 |
| 2009-09-04 | 62 | 62 | 58 | 58 | 62,000 | 290 |
| 2009-09-03 | 62 | 63 | 61 | 61 | 29,000 | 305 |
| 2009-09-02 | 63 | 64 | 62 | 63 | 36,000 | 315 |
| 2009-09-01 | 65 | 65 | 63 | 65 | 13,000 | 325 |
| 2009-08-31 | 68 | 69 | 64 | 65 | 76,000 | 325 |
| 2009-08-28 | 63 | 65 | 63 | 65 | 25,000 | 325 |
| 2009-08-27 | 65 | 65 | 64 | 64 | 69,000 | 320 |
| 2009-08-26 | 67 | 68 | 64 | 65 | 116,000 | 325 |
| 2009-08-25 | 68 | 75 | 63 | 67 | 546,000 | 335 |
| 2009-08-24 | 67 | 70 | 66 | 70 | 158,000 | 350 |
| 2009-08-21 | 71 | 72 | 65 | 69 | 392,000 | 345 |
| 2009-08-20 | 80 | 80 | 71 | 73 | 291,000 | 365 |
| 2009-08-19 | 78 | 93 | 77 | 77 | 759,000 | 385 |
| 2009-08-18 | 72 | 81 | 72 | 77 | 166,000 | 385 |
| 2009-08-17 | 75 | 75 | 69 | 72 | 126,000 | 360 |
| 2009-08-14 | 80 | 81 | 74 | 75 | 222,000 | 375 |
| 2009-08-13 | 78 | 98 | 74 | 79 | 997,000 | 395 |
| 2009-08-12 | 82 | 82 | 73 | 78 | 177,000 | 390 |
| 2009-08-11 | 60 | 90 | 60 | 86 | 477,000 | 430 |
| 2009-08-10 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2009-08-04 | 61 | 61 | 60 | 61 | 12,000 | 305 |
| 2009-07-31 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2009-07-30 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2009-07-29 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2009-07-28 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2009-07-27 | 60 | 60 | 57 | 60 | 11,000 | 300 |
| 2009-07-24 | 57 | 61 | 56 | 57 | 26,000 | 285 |
| 2009-07-23 | 55 | 56 | 55 | 56 | 11,000 | 280 |
| 2009-07-22 | 56 | 56 | 56 | 56 | 6,000 | 280 |
| 2009-07-21 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-07-17 | 56 | 57 | 56 | 57 | 4,000 | 285 |
| 2009-07-16 | 55 | 59 | 55 | 58 | 13,000 | 290 |
| 2009-07-15 | 55 | 55 | 55 | 55 | 8,000 | 275 |
| 2009-07-14 | 56 | 56 | 56 | 56 | 9,000 | 280 |
| 2009-07-13 | 56 | 59 | 56 | 59 | 6,000 | 295 |
| 2009-07-10 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2009-07-09 | 62 | 62 | 59 | 60 | 14,000 | 300 |
| 2009-07-08 | 65 | 65 | 64 | 64 | 21,000 | 320 |
| 2009-07-07 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2009-07-03 | 64 | 65 | 64 | 65 | 6,000 | 325 |
| 2009-07-02 | 65 | 66 | 65 | 65 | 16,000 | 325 |
| 2009-07-01 | 65 | 65 | 64 | 65 | 16,000 | 325 |
| 2009-06-30 | 66 | 66 | 64 | 65 | 18,000 | 325 |
| 2009-06-29 | 68 | 68 | 65 | 65 | 17,000 | 325 |
| 2009-06-26 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2009-06-24 | 67 | 67 | 62 | 64 | 12,000 | 320 |
| 2009-06-23 | 67 | 67 | 65 | 67 | 21,000 | 335 |
| 2009-06-22 | 68 | 74 | 66 | 72 | 57,000 | 360 |
| 2009-06-19 | 65 | 68 | 62 | 68 | 72,000 | 340 |
| 2009-06-18 | 63 | 63 | 61 | 61 | 9,000 | 305 |
| 2009-06-17 | 58 | 67 | 58 | 66 | 14,000 | 330 |
| 2009-06-16 | 58 | 61 | 58 | 61 | 8,000 | 305 |
| 2009-06-15 | 61 | 62 | 60 | 61 | 21,000 | 305 |
| 2009-06-12 | 63 | 65 | 56 | 61 | 24,000 | 305 |
| 2009-06-11 | 54 | 62 | 54 | 61 | 73,000 | 305 |
| 2009-06-10 | 52 | 56 | 52 | 55 | 23,000 | 275 |
| 2009-06-09 | 51 | 52 | 51 | 52 | 14,000 | 260 |
| 2009-06-08 | 54 | 54 | 50 | 52 | 20,000 | 260 |
| 2009-06-05 | 53 | 53 | 53 | 53 | 17,000 | 265 |
| 2009-06-03 | 54 | 54 | 52 | 52 | 4,000 | 260 |
| 2009-06-02 | 54 | 54 | 54 | 54 | 2,000 | 270 |
| 2009-06-01 | 55 | 55 | 54 | 54 | 5,000 | 270 |
| 2009-05-29 | 52 | 53 | 51 | 53 | 25,000 | 265 |
| 2009-05-28 | 53 | 53 | 52 | 52 | 12,000 | 260 |
| 2009-05-27 | 53 | 53 | 51 | 52 | 8,000 | 260 |
| 2009-05-26 | 54 | 54 | 54 | 54 | 5,000 | 270 |
| 2009-05-22 | 51 | 54 | 50 | 54 | 9,000 | 270 |
| 2009-05-21 | 52 | 54 | 52 | 54 | 4,000 | 270 |
| 2009-05-20 | 52 | 52 | 51 | 51 | 2,000 | 255 |
| 2009-05-19 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2009-05-15 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2009-05-14 | 55 | 55 | 54 | 54 | 3,000 | 270 |
| 2009-05-12 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2009-05-11 | 57 | 57 | 54 | 57 | 24,000 | 285 |
| 2009-05-08 | 55 | 57 | 55 | 57 | 14,000 | 285 |
| 2009-05-07 | 52 | 60 | 52 | 60 | 23,000 | 300 |
| 2009-05-01 | 52 | 55 | 52 | 55 | 5,000 | 275 |
| 2009-04-30 | 50 | 55 | 50 | 55 | 10,000 | 275 |
| 2009-04-28 | 51 | 54 | 50 | 51 | 33,000 | 255 |
| 2009-04-27 | 50 | 50 | 49 | 49 | 2,000 | 245 |
| 2009-04-24 | 51 | 51 | 50 | 51 | 11,000 | 255 |
| 2009-04-23 | 49 | 51 | 49 | 49 | 25,000 | 245 |
| 2009-04-22 | 49 | 50 | 49 | 49 | 23,000 | 245 |
| 2009-04-21 | 57 | 57 | 49 | 49 | 26,000 | 245 |
| 2009-04-20 | 48 | 58 | 42 | 54 | 48,000 | 270 |
| 2009-04-17 | 45 | 48 | 45 | 48 | 12,000 | 240 |
| 2009-04-16 | 57 | 57 | 48 | 50 | 34,000 | 250 |
| 2009-04-15 | 48 | 64 | 48 | 51 | 44,000 | 255 |
| 2009-04-14 | 43 | 53 | 41 | 43 | 11,000 | 215 |
| 2009-04-13 | 41 | 44 | 41 | 43 | 19,000 | 215 |
| 2009-04-10 | 41 | 42 | 40 | 40 | 3,000 | 200 |
| 2009-04-09 | 39 | 41 | 37 | 41 | 14,000 | 205 |
| 2009-04-08 | 39 | 39 | 39 | 39 | 10,000 | 195 |
| 2009-04-07 | 36 | 36 | 35 | 35 | 3,000 | 175 |
| 2009-04-06 | 36 | 36 | 33 | 35 | 11,000 | 175 |
| 2009-04-03 | 33 | 37 | 33 | 37 | 15,000 | 185 |
| 2009-04-02 | 31 | 32 | 31 | 32 | 9,000 | 160 |
| 2009-04-01 | 32 | 32 | 32 | 32 | 3,000 | 160 |
| 2009-03-31 | 32 | 32 | 32 | 32 | 3,000 | 160 |
| 2009-03-30 | 30 | 30 | 30 | 30 | 3,000 | 150 |
| 2009-03-27 | 32 | 32 | 32 | 32 | 1,000 | 160 |
| 2009-03-25 | 32 | 32 | 30 | 32 | 9,000 | 160 |
| 2009-03-24 | 35 | 35 | 33 | 33 | 36,000 | 165 |
| 2009-03-23 | 31 | 32 | 29 | 32 | 9,000 | 160 |
| 2009-03-19 | 28 | 32 | 28 | 30 | 10,000 | 150 |
| 2009-03-18 | 26 | 26 | 26 | 26 | 18,000 | 130 |
| 2009-03-17 | 27 | 27 | 25 | 26 | 9,000 | 130 |
| 2009-03-16 | 25 | 25 | 25 | 25 | 9,000 | 125 |
| 2009-03-13 | 25 | 25 | 25 | 25 | 5,000 | 125 |
| 2009-03-12 | 25 | 25 | 24 | 24 | 5,000 | 120 |
| 2009-03-11 | 27 | 27 | 24 | 24 | 12,000 | 120 |
| 2009-03-10 | 24 | 24 | 24 | 24 | 1,000 | 120 |
| 2009-03-09 | 24 | 24 | 23 | 23 | 2,000 | 115 |
| 2009-03-06 | 25 | 25 | 24 | 24 | 2,000 | 120 |
| 2009-03-05 | 26 | 26 | 25 | 25 | 3,000 | 125 |
| 2009-03-04 | 25 | 25 | 25 | 25 | 2,000 | 125 |
| 2009-03-02 | 25 | 25 | 25 | 25 | 4,000 | 125 |
| 2009-02-25 | 27 | 27 | 27 | 27 | 1,000 | 135 |
| 2009-02-23 | 26 | 26 | 26 | 26 | 4,000 | 130 |
| 2009-02-20 | 26 | 28 | 26 | 28 | 3,000 | 140 |
| 2009-02-19 | 25 | 26 | 25 | 26 | 4,000 | 130 |
| 2009-02-13 | 23 | 26 | 23 | 26 | 10,000 | 130 |
| 2009-02-12 | 25 | 26 | 25 | 26 | 4,000 | 130 |
| 2009-02-10 | 25 | 27 | 25 | 27 | 17,000 | 135 |
| 2009-02-09 | 27 | 27 | 27 | 27 | 1,000 | 135 |
| 2009-02-06 | 28 | 28 | 28 | 28 | 6,000 | 140 |
| 2009-02-05 | 30 | 30 | 28 | 28 | 9,000 | 140 |
| 2009-02-04 | 31 | 31 | 30 | 30 | 10,000 | 150 |
| 2009-02-03 | 32 | 32 | 32 | 32 | 4,000 | 160 |
| 2009-02-02 | 36 | 36 | 36 | 36 | 2,000 | 180 |
| 2009-01-29 | 34 | 34 | 34 | 34 | 1,000 | 170 |
| 2009-01-26 | 35 | 35 | 34 | 34 | 5,000 | 170 |
| 2009-01-22 | 36 | 39 | 36 | 39 | 2,000 | 195 |
| 2009-01-21 | 36 | 36 | 36 | 36 | 1,000 | 180 |
| 2009-01-20 | 36 | 36 | 36 | 36 | 2,000 | 180 |
| 2009-01-16 | 38 | 38 | 36 | 36 | 4,000 | 180 |
| 2009-01-08 | 36 | 36 | 35 | 35 | 13,000 | 175 |
| 2009-01-07 | 38 | 38 | 38 | 38 | 1,000 | 190 |
| 2009-01-06 | 37 | 37 | 35 | 35 | 3,000 | 175 |
| 2009-01-05 | 38 | 42 | 36 | 37 | 5,000 | 185 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
