8737 (株)あかつき本社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 32 | 34 | 32 | 34 | 83,000 | 170 |
| 2011-12-29 | 33 | 34 | 33 | 34 | 13,000 | 170 |
| 2011-12-28 | 34 | 34 | 33 | 34 | 8,000 | 170 |
| 2011-12-27 | 33 | 34 | 32 | 34 | 70,000 | 170 |
| 2011-12-26 | 34 | 34 | 32 | 32 | 104,000 | 160 |
| 2011-12-22 | 34 | 35 | 34 | 34 | 37,000 | 170 |
| 2011-12-21 | 35 | 35 | 34 | 34 | 123,000 | 170 |
| 2011-12-20 | 36 | 36 | 35 | 35 | 134,000 | 175 |
| 2011-12-19 | 36 | 36 | 35 | 35 | 73,000 | 175 |
| 2011-12-16 | 36 | 36 | 36 | 36 | 88,000 | 180 |
| 2011-12-15 | 37 | 38 | 36 | 36 | 59,000 | 180 |
| 2011-12-14 | 37 | 38 | 37 | 38 | 11,000 | 190 |
| 2011-12-13 | 36 | 37 | 36 | 37 | 356,000 | 185 |
| 2011-12-12 | 36 | 36 | 36 | 36 | 22,000 | 180 |
| 2011-12-09 | 37 | 37 | 36 | 36 | 114,000 | 180 |
| 2011-12-08 | 38 | 38 | 37 | 37 | 48,000 | 185 |
| 2011-12-07 | 37 | 38 | 37 | 38 | 71,000 | 190 |
| 2011-12-06 | 39 | 39 | 37 | 38 | 97,000 | 190 |
| 2011-12-05 | 39 | 40 | 39 | 39 | 83,000 | 195 |
| 2011-12-02 | 37 | 41 | 37 | 39 | 341,000 | 195 |
| 2011-12-01 | 37 | 38 | 36 | 37 | 159,000 | 185 |
| 2011-11-30 | 35 | 36 | 35 | 36 | 34,000 | 180 |
| 2011-11-29 | 34 | 36 | 34 | 36 | 50,000 | 180 |
| 2011-11-28 | 34 | 34 | 33 | 34 | 227,000 | 170 |
| 2011-11-25 | 35 | 35 | 34 | 35 | 92,000 | 175 |
| 2011-11-24 | 36 | 36 | 35 | 35 | 5,000 | 175 |
| 2011-11-22 | 36 | 37 | 35 | 37 | 89,000 | 185 |
| 2011-11-21 | 36 | 37 | 36 | 37 | 10,000 | 185 |
| 2011-11-18 | 37 | 37 | 36 | 37 | 20,000 | 185 |
| 2011-11-17 | 36 | 37 | 35 | 36 | 26,000 | 180 |
| 2011-11-16 | 37 | 37 | 36 | 37 | 39,000 | 185 |
| 2011-11-15 | 37 | 37 | 36 | 37 | 90,000 | 185 |
| 2011-11-14 | 38 | 38 | 37 | 38 | 15,000 | 190 |
| 2011-11-11 | 38 | 38 | 37 | 37 | 41,000 | 185 |
| 2011-11-10 | 38 | 38 | 36 | 38 | 57,000 | 190 |
| 2011-11-09 | 39 | 39 | 38 | 38 | 28,000 | 190 |
| 2011-11-08 | 39 | 39 | 38 | 39 | 59,000 | 195 |
| 2011-11-07 | 39 | 40 | 39 | 39 | 4,000 | 195 |
| 2011-11-04 | 39 | 40 | 39 | 39 | 13,000 | 195 |
| 2011-11-02 | 39 | 40 | 38 | 40 | 99,000 | 200 |
| 2011-11-01 | 40 | 40 | 40 | 40 | 64,000 | 200 |
| 2011-10-31 | 42 | 42 | 40 | 41 | 83,000 | 205 |
| 2011-10-28 | 40 | 42 | 40 | 42 | 121,000 | 210 |
| 2011-10-27 | 40 | 40 | 39 | 40 | 52,000 | 200 |
| 2011-10-26 | 39 | 40 | 39 | 39 | 52,000 | 195 |
| 2011-10-25 | 40 | 40 | 39 | 39 | 99,000 | 195 |
| 2011-10-24 | 40 | 40 | 39 | 40 | 126,000 | 200 |
| 2011-10-21 | 40 | 41 | 39 | 40 | 43,000 | 200 |
| 2011-10-20 | 41 | 41 | 39 | 40 | 99,000 | 200 |
| 2011-10-19 | 40 | 40 | 39 | 40 | 65,000 | 200 |
| 2011-10-18 | 38 | 40 | 38 | 40 | 42,000 | 200 |
| 2011-10-17 | 39 | 41 | 38 | 40 | 102,000 | 200 |
| 2011-10-14 | 38 | 39 | 38 | 39 | 15,000 | 195 |
| 2011-10-13 | 38 | 39 | 38 | 38 | 79,000 | 190 |
| 2011-10-12 | 39 | 39 | 37 | 38 | 48,000 | 190 |
| 2011-10-11 | 39 | 40 | 38 | 39 | 240,000 | 195 |
| 2011-10-07 | 38 | 38 | 37 | 37 | 30,000 | 185 |
| 2011-10-06 | 38 | 39 | 37 | 37 | 103,000 | 185 |
| 2011-10-05 | 38 | 39 | 38 | 38 | 120,000 | 190 |
| 2011-10-04 | 38 | 39 | 38 | 39 | 62,000 | 195 |
| 2011-10-03 | 39 | 39 | 38 | 38 | 39,000 | 190 |
| 2011-09-30 | 39 | 39 | 38 | 39 | 22,000 | 195 |
| 2011-09-29 | 36 | 38 | 36 | 38 | 94,000 | 190 |
| 2011-09-28 | 37 | 39 | 37 | 37 | 133,000 | 185 |
| 2011-09-27 | 36 | 37 | 35 | 35 | 89,000 | 175 |
| 2011-09-26 | 39 | 39 | 34 | 34 | 254,000 | 170 |
| 2011-09-22 | 40 | 40 | 39 | 40 | 59,000 | 200 |
| 2011-09-21 | 40 | 41 | 39 | 40 | 233,000 | 200 |
| 2011-09-20 | 44 | 44 | 40 | 42 | 288,000 | 210 |
| 2011-09-16 | 43 | 45 | 43 | 45 | 124,000 | 225 |
| 2011-09-15 | 42 | 44 | 41 | 42 | 317,000 | 210 |
| 2011-09-14 | 46 | 46 | 42 | 43 | 217,000 | 215 |
| 2011-09-13 | 47 | 47 | 45 | 46 | 154,000 | 230 |
| 2011-09-12 | 49 | 49 | 46 | 48 | 126,000 | 240 |
| 2011-09-09 | 49 | 50 | 49 | 50 | 103,000 | 250 |
| 2011-09-08 | 51 | 51 | 48 | 50 | 116,000 | 250 |
| 2011-09-07 | 50 | 52 | 49 | 51 | 69,000 | 255 |
| 2011-09-06 | 52 | 52 | 49 | 49 | 327,000 | 245 |
| 2011-09-05 | 53 | 53 | 51 | 53 | 428,000 | 265 |
| 2011-09-02 | 54 | 55 | 53 | 54 | 178,000 | 270 |
| 2011-09-01 | 55 | 55 | 54 | 55 | 236,000 | 275 |
| 2011-08-31 | 56 | 56 | 54 | 55 | 292,000 | 275 |
| 2011-08-30 | 57 | 57 | 56 | 57 | 127,000 | 285 |
| 2011-08-29 | 57 | 57 | 55 | 57 | 202,000 | 285 |
| 2011-08-26 | 57 | 61 | 57 | 57 | 2,309,000 | 285 |
| 2011-08-25 | 56 | 56 | 54 | 55 | 246,000 | 275 |
| 2011-08-24 | 56 | 58 | 55 | 55 | 425,000 | 275 |
| 2011-08-23 | 55 | 56 | 54 | 54 | 380,000 | 270 |
| 2011-08-22 | 60 | 60 | 54 | 57 | 550,000 | 285 |
| 2011-08-19 | 60 | 63 | 58 | 60 | 1,291,000 | 300 |
| 2011-08-18 | 51 | 66 | 50 | 65 | 3,575,000 | 325 |
| 2011-08-17 | 53 | 53 | 51 | 52 | 57,000 | 260 |
| 2011-08-16 | 53 | 53 | 51 | 52 | 159,000 | 260 |
| 2011-08-15 | 54 | 55 | 52 | 52 | 526,000 | 260 |
| 2011-08-12 | 50 | 51 | 49 | 50 | 97,000 | 250 |
| 2011-08-11 | 46 | 49 | 46 | 49 | 21,000 | 245 |
| 2011-08-10 | 48 | 49 | 48 | 48 | 52,000 | 240 |
| 2011-08-09 | 45 | 48 | 44 | 48 | 185,000 | 240 |
| 2011-08-08 | 49 | 51 | 46 | 46 | 206,000 | 230 |
| 2011-08-05 | 47 | 48 | 46 | 47 | 177,000 | 235 |
| 2011-08-04 | 49 | 50 | 49 | 50 | 79,000 | 250 |
| 2011-08-03 | 51 | 51 | 48 | 48 | 237,000 | 240 |
| 2011-08-02 | 53 | 53 | 51 | 51 | 68,000 | 255 |
| 2011-08-01 | 51 | 53 | 51 | 53 | 35,000 | 265 |
| 2011-07-29 | 52 | 53 | 51 | 51 | 174,000 | 255 |
| 2011-07-28 | 53 | 53 | 51 | 52 | 120,000 | 260 |
| 2011-07-27 | 53 | 55 | 53 | 54 | 79,000 | 270 |
| 2011-07-26 | 52 | 53 | 52 | 53 | 99,000 | 265 |
| 2011-07-25 | 55 | 55 | 51 | 53 | 464,000 | 265 |
| 2011-07-22 | 56 | 56 | 55 | 55 | 99,000 | 275 |
| 2011-07-21 | 56 | 56 | 55 | 56 | 67,000 | 280 |
| 2011-07-20 | 55 | 55 | 54 | 55 | 133,000 | 275 |
| 2011-07-19 | 53 | 54 | 52 | 53 | 197,000 | 265 |
| 2011-07-15 | 56 | 56 | 53 | 54 | 348,000 | 270 |
| 2011-07-14 | 56 | 57 | 56 | 56 | 114,000 | 280 |
| 2011-07-13 | 56 | 58 | 55 | 57 | 306,000 | 285 |
| 2011-07-12 | 58 | 58 | 55 | 56 | 422,000 | 280 |
| 2011-07-11 | 60 | 60 | 58 | 58 | 314,000 | 290 |
| 2011-07-08 | 59 | 61 | 59 | 59 | 364,000 | 295 |
| 2011-07-07 | 57 | 61 | 57 | 61 | 589,000 | 305 |
| 2011-07-06 | 56 | 57 | 55 | 57 | 368,000 | 285 |
| 2011-07-05 | 56 | 56 | 54 | 56 | 352,000 | 280 |
| 2011-07-04 | 60 | 61 | 56 | 57 | 1,016,000 | 285 |
| 2011-07-01 | 51 | 57 | 51 | 57 | 1,575,000 | 285 |
| 2011-06-30 | 54 | 54 | 49 | 51 | 591,000 | 255 |
| 2011-06-29 | 53 | 54 | 52 | 53 | 286,000 | 265 |
| 2011-06-28 | 53 | 54 | 51 | 52 | 366,000 | 260 |
| 2011-06-27 | 54 | 55 | 52 | 54 | 568,000 | 270 |
| 2011-06-24 | 58 | 58 | 53 | 55 | 1,477,000 | 275 |
| 2011-06-23 | 61 | 65 | 58 | 58 | 1,101,000 | 290 |
| 2011-06-22 | 63 | 68 | 57 | 63 | 2,335,000 | 315 |
| 2011-06-21 | 69 | 69 | 60 | 65 | 2,818,000 | 325 |
| 2011-06-20 | 64 | 74 | 63 | 74 | 4,433,000 | 370 |
| 2011-06-17 | 55 | 63 | 53 | 61 | 3,255,000 | 305 |
| 2011-06-16 | 43 | 57 | 43 | 48 | 3,746,000 | 240 |
| 2011-06-15 | 40 | 42 | 40 | 42 | 295,000 | 210 |
| 2011-06-14 | 38 | 40 | 38 | 40 | 79,000 | 200 |
| 2011-06-13 | 39 | 39 | 38 | 38 | 147,000 | 190 |
| 2011-06-10 | 39 | 39 | 37 | 37 | 90,000 | 185 |
| 2011-06-09 | 38 | 39 | 38 | 39 | 30,000 | 195 |
| 2011-06-08 | 41 | 41 | 37 | 39 | 342,000 | 195 |
| 2011-06-07 | 39 | 41 | 39 | 40 | 116,000 | 200 |
| 2011-06-06 | 40 | 40 | 39 | 40 | 280,000 | 200 |
| 2011-06-03 | 39 | 46 | 39 | 41 | 1,873,000 | 205 |
| 2011-06-02 | 39 | 39 | 38 | 38 | 64,000 | 190 |
| 2011-06-01 | 40 | 40 | 38 | 39 | 90,000 | 195 |
| 2011-05-31 | 39 | 39 | 36 | 38 | 341,000 | 190 |
| 2011-05-30 | 40 | 42 | 38 | 39 | 674,000 | 195 |
| 2011-05-27 | 34 | 38 | 34 | 38 | 283,000 | 190 |
| 2011-05-26 | 35 | 35 | 35 | 35 | 3,000 | 175 |
| 2011-05-25 | 35 | 35 | 35 | 35 | 17,000 | 175 |
| 2011-05-24 | 35 | 35 | 35 | 35 | 9,000 | 175 |
| 2011-05-23 | 36 | 36 | 35 | 35 | 11,000 | 175 |
| 2011-05-20 | 36 | 36 | 36 | 36 | 7,000 | 180 |
| 2011-05-19 | 36 | 36 | 36 | 36 | 12,000 | 180 |
| 2011-05-18 | 36 | 36 | 36 | 36 | 12,000 | 180 |
| 2011-05-17 | 37 | 37 | 36 | 36 | 48,000 | 180 |
| 2011-05-16 | 38 | 38 | 36 | 37 | 38,000 | 185 |
| 2011-05-13 | 38 | 38 | 37 | 38 | 66,000 | 190 |
| 2011-05-12 | 37 | 37 | 37 | 37 | 69,000 | 185 |
| 2011-05-11 | 37 | 38 | 36 | 38 | 130,000 | 190 |
| 2011-05-10 | 37 | 37 | 37 | 37 | 31,000 | 185 |
| 2011-05-09 | 37 | 37 | 37 | 37 | 14,000 | 185 |
| 2011-05-06 | 38 | 38 | 36 | 37 | 18,000 | 185 |
| 2011-05-02 | 38 | 39 | 35 | 38 | 114,000 | 190 |
| 2011-04-28 | 39 | 39 | 37 | 38 | 23,000 | 190 |
| 2011-04-27 | 37 | 38 | 37 | 38 | 33,000 | 190 |
| 2011-04-26 | 38 | 38 | 37 | 38 | 24,000 | 190 |
| 2011-04-25 | 38 | 39 | 37 | 39 | 40,000 | 195 |
| 2011-04-22 | 38 | 40 | 37 | 39 | 181,000 | 195 |
| 2011-04-21 | 37 | 41 | 36 | 39 | 432,000 | 195 |
| 2011-04-20 | 35 | 37 | 35 | 37 | 106,000 | 185 |
| 2011-04-19 | 34 | 35 | 33 | 35 | 121,000 | 175 |
| 2011-04-18 | 33 | 34 | 33 | 34 | 17,000 | 170 |
| 2011-04-15 | 34 | 34 | 33 | 33 | 29,000 | 165 |
| 2011-04-14 | 34 | 34 | 32 | 33 | 10,000 | 165 |
| 2011-04-13 | 33 | 33 | 33 | 33 | 7,000 | 165 |
| 2011-04-12 | 33 | 34 | 33 | 34 | 14,000 | 170 |
| 2011-04-11 | 34 | 35 | 33 | 35 | 27,000 | 175 |
| 2011-04-08 | 32 | 34 | 32 | 34 | 70,000 | 170 |
| 2011-04-07 | 32 | 32 | 32 | 32 | 1,000 | 160 |
| 2011-04-06 | 32 | 33 | 32 | 32 | 101,000 | 160 |
| 2011-04-05 | 33 | 33 | 32 | 32 | 55,000 | 160 |
| 2011-04-04 | 34 | 34 | 33 | 33 | 32,000 | 165 |
| 2011-04-01 | 33 | 34 | 32 | 33 | 68,000 | 165 |
| 2011-03-31 | 34 | 35 | 33 | 34 | 19,000 | 170 |
| 2011-03-30 | 33 | 34 | 33 | 34 | 19,000 | 170 |
| 2011-03-29 | 33 | 33 | 32 | 33 | 44,000 | 165 |
| 2011-03-28 | 33 | 34 | 32 | 33 | 65,000 | 165 |
| 2011-03-25 | 33 | 34 | 32 | 33 | 63,000 | 165 |
| 2011-03-24 | 33 | 33 | 32 | 32 | 83,000 | 160 |
| 2011-03-23 | 33 | 33 | 32 | 33 | 66,000 | 165 |
| 2011-03-22 | 34 | 34 | 33 | 33 | 231,000 | 165 |
| 2011-03-18 | 29 | 33 | 29 | 33 | 146,000 | 165 |
| 2011-03-17 | 28 | 32 | 27 | 29 | 351,000 | 145 |
| 2011-03-16 | 26 | 32 | 25 | 31 | 320,000 | 155 |
| 2011-03-15 | 35 | 35 | 25 | 28 | 309,000 | 140 |
| 2011-03-14 | 32 | 36 | 32 | 35 | 260,000 | 175 |
| 2011-03-11 | 41 | 43 | 40 | 41 | 124,000 | 205 |
| 2011-03-10 | 40 | 43 | 39 | 43 | 320,000 | 215 |
| 2011-03-09 | 39 | 41 | 39 | 40 | 132,000 | 200 |
| 2011-03-08 | 40 | 40 | 39 | 40 | 79,000 | 200 |
| 2011-03-07 | 38 | 40 | 37 | 40 | 282,000 | 200 |
| 2011-03-04 | 38 | 39 | 37 | 38 | 91,000 | 190 |
| 2011-03-03 | 37 | 38 | 37 | 38 | 171,000 | 190 |
| 2011-03-02 | 37 | 37 | 37 | 37 | 33,000 | 185 |
| 2011-03-01 | 37 | 38 | 36 | 37 | 72,000 | 185 |
| 2011-02-28 | 37 | 38 | 37 | 37 | 35,000 | 185 |
| 2011-02-25 | 36 | 37 | 36 | 37 | 84,000 | 185 |
| 2011-02-24 | 36 | 38 | 36 | 37 | 188,000 | 185 |
| 2011-02-23 | 36 | 38 | 36 | 37 | 162,000 | 185 |
| 2011-02-22 | 36 | 39 | 35 | 38 | 513,000 | 190 |
| 2011-02-21 | 35 | 37 | 34 | 36 | 189,000 | 180 |
| 2011-02-18 | 36 | 36 | 34 | 34 | 180,000 | 170 |
| 2011-02-17 | 36 | 36 | 35 | 36 | 69,000 | 180 |
| 2011-02-16 | 35 | 36 | 35 | 36 | 76,000 | 180 |
| 2011-02-15 | 37 | 37 | 35 | 35 | 361,000 | 175 |
| 2011-02-14 | 40 | 43 | 37 | 38 | 988,000 | 190 |
| 2011-02-10 | 35 | 37 | 35 | 36 | 116,000 | 180 |
| 2011-02-09 | 35 | 35 | 35 | 35 | 68,000 | 175 |
| 2011-02-08 | 35 | 36 | 35 | 35 | 80,000 | 175 |
| 2011-02-07 | 34 | 36 | 34 | 36 | 128,000 | 180 |
| 2011-02-04 | 34 | 34 | 33 | 34 | 63,000 | 170 |
| 2011-02-03 | 33 | 35 | 33 | 34 | 76,000 | 170 |
| 2011-02-02 | 34 | 34 | 33 | 33 | 18,000 | 165 |
| 2011-02-01 | 33 | 34 | 33 | 34 | 43,000 | 170 |
| 2011-01-31 | 33 | 34 | 33 | 34 | 52,000 | 170 |
| 2011-01-28 | 34 | 34 | 33 | 33 | 48,000 | 165 |
| 2011-01-27 | 34 | 34 | 34 | 34 | 32,000 | 170 |
| 2011-01-26 | 34 | 35 | 34 | 35 | 27,000 | 175 |
| 2011-01-25 | 34 | 35 | 34 | 34 | 82,000 | 170 |
| 2011-01-24 | 35 | 35 | 34 | 34 | 91,000 | 170 |
| 2011-01-21 | 36 | 36 | 35 | 35 | 72,000 | 175 |
| 2011-01-20 | 37 | 37 | 36 | 37 | 41,000 | 185 |
| 2011-01-19 | 37 | 37 | 36 | 36 | 58,000 | 180 |
| 2011-01-18 | 36 | 36 | 36 | 36 | 28,000 | 180 |
| 2011-01-17 | 35 | 36 | 35 | 36 | 75,000 | 180 |
| 2011-01-14 | 37 | 37 | 36 | 36 | 16,000 | 180 |
| 2011-01-13 | 37 | 37 | 36 | 37 | 155,000 | 185 |
| 2011-01-12 | 37 | 37 | 36 | 36 | 85,000 | 180 |
| 2011-01-11 | 36 | 36 | 35 | 36 | 62,000 | 180 |
| 2011-01-07 | 37 | 37 | 35 | 36 | 90,000 | 180 |
| 2011-01-06 | 36 | 38 | 35 | 37 | 434,000 | 185 |
| 2011-01-05 | 35 | 35 | 34 | 35 | 19,000 | 175 |
| 2011-01-04 | 35 | 36 | 34 | 36 | 44,000 | 180 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
