8737 (株)あかつき本社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	33	34	33	34	68,000	170
2010-12-29	34	34	34	34	3,000	170
2010-12-28	34	34	33	34	44,000	170
2010-12-27	34	34	33	33	64,000	165
2010-12-24	35	35	34	34	22,000	170
2010-12-22	35	35	34	34	15,000	170
2010-12-21	34	35	34	35	86,000	175
2010-12-20	35	36	34	34	91,000	170
2010-12-17	35	35	34	35	43,000	175
2010-12-16	36	36	35	35	86,000	175
2010-12-15	33	39	33	36	679,000	180
2010-12-14	33	33	32	33	163,000	165
2010-12-13	33	33	33	33	9,000	165
2010-12-10	33	33	33	33	40,000	165
2010-12-09	33	33	32	33	69,000	165
2010-12-08	32	33	31	32	37,000	160
2010-12-07	32	32	31	32	30,000	160
2010-12-06	33	33	32	33	98,000	165
2010-12-03	32	33	32	33	13,000	165
2010-12-02	32	33	32	33	17,000	165
2010-12-01	31	32	31	32	2,000	160
2010-11-30	32	32	31	32	51,000	160
2010-11-29	32	33	32	32	51,000	160
2010-11-26	32	33	31	33	62,000	165
2010-11-25	32	33	32	33	40,000	165
2010-11-24	31	34	31	33	43,000	165
2010-11-22	32	33	31	33	133,000	165
2010-11-19	32	33	31	33	58,000	165
2010-11-18	30	32	30	32	52,000	160
2010-11-17	29	30	29	30	31,000	150
2010-11-16	29	29	29	29	8,000	145
2010-11-15	29	29	29	29	34,000	145
2010-11-12	30	30	29	30	52,000	150
2010-11-11	29	30	29	30	25,000	150
2010-11-10	30	30	29	29	48,000	145
2010-11-09	29	29	29	29	9,000	145
2010-11-08	29	29	28	29	43,000	145
2010-11-05	28	29	28	29	18,000	145
2010-11-04	28	29	28	29	18,000	145
2010-11-02	28	28	28	28	5,000	140
2010-11-01	27	28	27	28	4,000	140
2010-10-29	28	28	28	28	9,000	140
2010-10-28	29	29	28	29	33,000	145
2010-10-27	29	29	29	29	12,000	145
2010-10-26	29	30	29	29	32,000	145
2010-10-25	31	31	31	31	1,000	155
2010-10-22	29	30	29	30	29,000	150
2010-10-21	30	31	30	30	24,000	150
2010-10-20	29	30	29	30	19,000	150
2010-10-19	31	31	29	30	70,000	150
2010-10-18	32	32	32	32	8,000	160
2010-10-15	33	34	33	33	45,000	165
2010-10-14	32	34	32	34	48,000	170
2010-10-13	32	32	31	31	5,000	155
2010-10-12	33	33	31	32	78,000	160
2010-10-08	33	33	33	33	7,000	165
2010-10-07	32	33	32	33	69,000	165
2010-10-06	32	34	32	33	52,000	165
2010-10-05	32	32	31	31	41,000	155
2010-10-04	33	33	31	32	74,000	160
2010-10-01	35	35	33	33	79,000	165
2010-09-30	35	37	35	37	45,000	185
2010-09-29	35	36	35	36	13,000	180
2010-09-28	35	35	35	35	4,000	175
2010-09-27	35	35	35	35	4,000	175
2010-09-24	35	37	35	37	42,000	185
2010-09-22	36	36	36	36	20,000	180
2010-09-21	35	36	35	36	15,000	180
2010-09-17	36	36	36	36	14,000	180
2010-09-16	37	37	36	36	4,000	180
2010-09-15	37	37	37	37	21,000	185
2010-09-14	37	37	37	37	4,000	185
2010-09-13	36	37	36	37	10,000	185
2010-09-10	36	37	36	37	4,000	185
2010-09-09	37	37	37	37	5,000	185
2010-09-08	37	37	37	37	3,000	185
2010-09-07	38	38	37	37	23,000	185
2010-09-06	37	37	37	37	28,000	185
2010-09-03	39	39	37	37	32,000	185
2010-09-02	36	42	36	38	119,000	190
2010-09-01	36	36	36	36	2,000	180
2010-08-31	36	36	36	36	5,000	180
2010-08-30	36	37	36	36	7,000	180
2010-08-27	37	37	37	37	11,000	185
2010-08-24	37	37	37	37	3,000	185
2010-08-20	37	38	37	38	4,000	190
2010-08-19	38	38	38	38	1,000	190
2010-08-17	38	38	38	38	1,000	190
2010-08-13	38	39	38	39	6,000	195
2010-08-12	37	37	37	37	6,000	185
2010-08-10	39	39	39	39	11,000	195
2010-08-09	39	39	39	39	1,000	195
2010-08-06	39	39	39	39	26,000	195
2010-08-05	39	40	39	39	15,000	195
2010-08-04	39	40	39	40	11,000	200
2010-08-03	40	40	40	40	1,000	200
2010-08-02	41	41	40	40	6,000	200
2010-07-30	42	42	42	42	14,000	210
2010-07-29	41	42	40	42	47,000	210
2010-07-28	40	40	40	40	16,000	200
2010-07-27	40	40	39	40	18,000	200
2010-07-26	37	40	37	40	84,000	200
2010-07-23	37	37	37	37	10,000	185
2010-07-22	37	37	37	37	12,000	185
2010-07-21	38	38	38	38	6,000	190
2010-07-20	38	39	38	39	79,000	195
2010-07-16	37	39	37	38	39,000	190
2010-07-15	38	39	38	39	32,000	195
2010-07-14	38	38	38	38	10,000	190
2010-07-13	38	38	38	38	7,000	190
2010-07-12	39	39	37	38	83,000	190
2010-07-09	38	38	38	38	27,000	190
2010-07-08	36	37	36	37	13,000	185
2010-07-07	37	38	37	37	34,000	185
2010-07-06	37	37	37	37	41,000	185
2010-07-05	38	38	37	37	21,000	185
2010-07-02	38	38	38	38	2,000	190
2010-07-01	38	38	38	38	2,000	190
2010-06-30	38	38	38	38	39,000	190
2010-06-29	39	39	39	39	3,000	195
2010-06-28	39	39	39	39	46,000	195
2010-06-25	38	39	38	39	12,000	195
2010-06-24	37	38	37	38	2,000	190
2010-06-23	38	39	38	38	23,000	190
2010-06-22	39	39	39	39	7,000	195
2010-06-21	40	40	39	39	9,000	195
2010-06-18	38	39	38	39	29,000	195
2010-06-17	40	40	39	39	53,000	195
2010-06-16	39	41	39	40	96,000	200
2010-06-15	38	38	38	38	3,000	190
2010-06-14	38	39	36	39	41,000	195
2010-06-11	37	38	37	38	21,000	190
2010-06-10	36	36	36	36	5,000	180
2010-06-09	36	36	36	36	4,000	180
2010-06-08	36	36	36	36	8,000	180
2010-06-07	38	38	36	36	18,000	180
2010-06-04	39	39	38	38	12,000	190
2010-06-03	38	38	38	38	9,000	190
2010-06-02	37	37	37	37	20,000	185
2010-06-01	38	38	38	38	17,000	190
2010-05-31	37	39	37	39	26,000	195
2010-05-28	38	40	37	40	73,000	200
2010-05-27	36	37	36	37	34,000	185
2010-05-26	36	36	35	36	19,000	180
2010-05-25	35	36	34	34	68,000	170
2010-05-24	36	37	36	37	44,000	185
2010-05-21	35	37	35	37	40,000	185
2010-05-20	38	38	38	38	21,000	190
2010-05-19	40	40	36	38	133,000	190
2010-05-18	42	42	40	40	80,000	200
2010-05-17	43	44	41	43	116,000	215
2010-05-14	44	45	44	44	50,000	220
2010-05-13	45	46	45	46	58,000	230
2010-05-12	45	46	44	44	72,000	220
2010-05-11	45	47	44	47	65,000	235
2010-05-10	44	45	44	45	28,000	225
2010-05-07	44	45	43	45	177,000	225
2010-05-06	47	47	45	47	68,000	235
2010-04-30	49	50	47	49	51,000	245
2010-04-28	49	49	48	48	47,000	240
2010-04-27	52	52	50	50	74,000	250
2010-04-26	50	52	50	52	58,000	260
2010-04-23	50	50	49	50	19,000	250
2010-04-22	50	50	48	50	70,000	250
2010-04-21	49	49	47	48	34,000	240
2010-04-20	49	50	47	48	50,000	240
2010-04-19	50	50	46	48	52,000	240
2010-04-16	50	51	49	50	112,000	250
2010-04-15	52	52	49	50	95,000	250
2010-04-14	48	50	46	49	87,000	245
2010-04-13	46	48	46	47	182,000	235
2010-04-12	44	45	43	45	147,000	225
2010-04-09	42	43	41	42	48,000	210
2010-04-08	42	43	42	42	71,000	210
2010-04-07	42	44	42	43	53,000	215
2010-04-06	45	45	42	43	100,000	215
2010-04-05	43	46	42	45	165,000	225
2010-04-02	41	42	41	42	74,000	210
2010-04-01	41	42	41	42	43,000	210
2010-03-31	42	42	41	41	21,000	205
2010-03-30	41	41	39	41	137,000	205
2010-03-29	40	40	40	40	22,000	200
2010-03-26	40	40	39	40	32,000	200
2010-03-25	40	41	39	39	19,000	195
2010-03-24	40	40	40	40	14,000	200
2010-03-23	39	40	39	40	42,000	200
2010-03-19	39	39	38	39	45,000	195
2010-03-18	38	38	38	38	40,000	190
2010-03-17	38	38	37	37	13,000	185
2010-03-16	38	38	37	38	33,000	190
2010-03-15	38	39	38	38	54,000	190
2010-03-12	37	39	37	39	48,000	195
2010-03-11	37	37	37	37	1,000	185
2010-03-10	36	37	36	37	9,000	185
2010-03-09	37	37	36	36	3,000	180
2010-03-08	36	37	36	37	7,000	185
2010-03-05	37	37	36	37	13,000	185
2010-03-04	35	36	35	36	18,000	180
2010-03-03	37	37	36	37	14,000	185
2010-03-02	37	38	35	38	55,000	190
2010-03-01	36	37	36	36	13,000	180
2010-02-26	36	36	36	36	3,000	180
2010-02-25	35	36	35	36	7,000	180
2010-02-24	36	36	36	36	4,000	180
2010-02-23	36	36	36	36	14,000	180
2010-02-22	37	37	37	37	8,000	185
2010-02-19	36	36	36	36	6,000	180
2010-02-18	37	37	36	36	17,000	180
2010-02-17	37	37	37	37	11,000	185
2010-02-16	38	38	36	38	14,000	190
2010-02-15	37	39	35	38	141,000	190
2010-02-12	35	41	34	36	278,000	180
2010-02-10	37	37	37	37	2,000	185
2010-02-09	36	36	36	36	17,000	180
2010-02-08	35	38	35	38	12,000	190
2010-02-05	35	36	35	36	34,000	180
2010-02-04	36	36	36	36	35,000	180
2010-02-03	38	38	36	36	74,000	180
2010-02-02	37	37	37	37	10,000	185
2010-02-01	36	37	36	37	11,000	185
2010-01-29	38	38	37	38	49,000	190
2010-01-28	38	39	38	39	33,000	195
2010-01-27	40	40	39	39	16,000	195
2010-01-26	39	39	39	39	14,000	195
2010-01-25	38	38	38	38	38,000	190
2010-01-22	39	40	38	39	82,000	195
2010-01-21	42	42	37	40	190,000	200
2010-01-20	42	42	40	42	68,000	210
2010-01-19	41	41	40	40	25,000	200
2010-01-18	40	41	40	41	41,000	205
2010-01-15	41	42	40	41	46,000	205
2010-01-14	40	42	40	42	40,000	210
2010-01-13	40	40	39	39	50,000	195
2010-01-12	38	40	37	40	173,000	200
2010-01-08	37	37	37	37	76,000	185
2010-01-07	36	36	36	36	14,000	180
2010-01-06	37	37	36	36	25,000	180
2010-01-05	36	36	34	35	35,000	175
2010-01-04	35	36	33	36	15,000	180

分割・併合履歴： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8737 (株)あかつき本社 の時系列データ [2010年度]

8737 (株)あかつき本社の時系列データ [2010年度]