8737 (株)あかつき本社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 80 | 83 | 70 | 70 | 3,376,000 | 350 |
| 2012-12-27 | 71 | 87 | 71 | 79 | 4,927,000 | 395 |
| 2012-12-26 | 67 | 72 | 64 | 69 | 2,216,000 | 345 |
| 2012-12-25 | 58 | 78 | 56 | 64 | 6,031,000 | 320 |
| 2012-12-21 | 56 | 57 | 53 | 55 | 824,000 | 275 |
| 2012-12-20 | 56 | 58 | 54 | 54 | 1,481,000 | 270 |
| 2012-12-19 | 51 | 54 | 50 | 54 | 1,323,000 | 270 |
| 2012-12-18 | 49 | 51 | 49 | 50 | 395,000 | 250 |
| 2012-12-17 | 47 | 51 | 47 | 49 | 444,000 | 245 |
| 2012-12-14 | 48 | 49 | 47 | 48 | 325,000 | 240 |
| 2012-12-13 | 47 | 48 | 46 | 48 | 286,000 | 240 |
| 2012-12-12 | 48 | 48 | 48 | 48 | 82,000 | 240 |
| 2012-12-11 | 46 | 48 | 46 | 47 | 86,000 | 235 |
| 2012-12-10 | 47 | 48 | 47 | 47 | 102,000 | 235 |
| 2012-12-07 | 46 | 47 | 45 | 47 | 140,000 | 235 |
| 2012-12-06 | 46 | 47 | 46 | 46 | 19,000 | 230 |
| 2012-12-05 | 46 | 46 | 45 | 46 | 70,000 | 230 |
| 2012-12-04 | 46 | 46 | 45 | 45 | 70,000 | 225 |
| 2012-12-03 | 48 | 48 | 45 | 47 | 393,000 | 235 |
| 2012-11-30 | 49 | 49 | 48 | 48 | 63,000 | 240 |
| 2012-11-29 | 50 | 50 | 48 | 48 | 189,000 | 240 |
| 2012-11-28 | 48 | 51 | 48 | 49 | 313,000 | 245 |
| 2012-11-27 | 49 | 50 | 49 | 49 | 239,000 | 245 |
| 2012-11-26 | 50 | 51 | 49 | 49 | 477,000 | 245 |
| 2012-11-22 | 49 | 50 | 47 | 48 | 603,000 | 240 |
| 2012-11-21 | 43 | 52 | 43 | 50 | 1,597,000 | 250 |
| 2012-11-20 | 44 | 44 | 43 | 43 | 158,000 | 215 |
| 2012-11-19 | 44 | 44 | 43 | 44 | 310,000 | 220 |
| 2012-11-16 | 43 | 44 | 42 | 44 | 329,000 | 220 |
| 2012-11-15 | 45 | 45 | 42 | 43 | 295,000 | 215 |
| 2012-11-14 | 43 | 45 | 43 | 45 | 152,000 | 225 |
| 2012-11-13 | 43 | 43 | 42 | 43 | 61,000 | 215 |
| 2012-11-12 | 42 | 44 | 42 | 44 | 46,000 | 220 |
| 2012-11-09 | 43 | 43 | 42 | 43 | 66,000 | 215 |
| 2012-11-08 | 43 | 44 | 42 | 43 | 172,000 | 215 |
| 2012-11-07 | 43 | 44 | 43 | 44 | 184,000 | 220 |
| 2012-11-06 | 43 | 43 | 43 | 43 | 62,000 | 215 |
| 2012-11-05 | 43 | 44 | 42 | 44 | 140,000 | 220 |
| 2012-11-02 | 43 | 43 | 42 | 42 | 93,000 | 210 |
| 2012-11-01 | 43 | 43 | 42 | 42 | 78,000 | 210 |
| 2012-10-31 | 43 | 43 | 42 | 43 | 41,000 | 215 |
| 2012-10-30 | 43 | 43 | 42 | 43 | 149,000 | 215 |
| 2012-10-29 | 43 | 43 | 42 | 43 | 58,000 | 215 |
| 2012-10-26 | 43 | 44 | 43 | 44 | 66,000 | 220 |
| 2012-10-25 | 43 | 44 | 42 | 44 | 59,000 | 220 |
| 2012-10-24 | 43 | 44 | 43 | 43 | 153,000 | 215 |
| 2012-10-23 | 44 | 44 | 43 | 43 | 30,000 | 215 |
| 2012-10-22 | 44 | 44 | 43 | 43 | 222,000 | 215 |
| 2012-10-19 | 44 | 45 | 43 | 44 | 138,000 | 220 |
| 2012-10-18 | 44 | 45 | 43 | 45 | 219,000 | 225 |
| 2012-10-17 | 45 | 45 | 43 | 43 | 138,000 | 215 |
| 2012-10-16 | 45 | 45 | 43 | 44 | 249,000 | 220 |
| 2012-10-15 | 46 | 46 | 44 | 45 | 99,000 | 225 |
| 2012-10-12 | 45 | 46 | 45 | 46 | 120,000 | 230 |
| 2012-10-11 | 45 | 46 | 45 | 45 | 228,000 | 225 |
| 2012-10-10 | 47 | 47 | 45 | 45 | 593,000 | 225 |
| 2012-10-09 | 47 | 48 | 46 | 47 | 920,000 | 235 |
| 2012-10-05 | 44 | 47 | 44 | 45 | 972,000 | 225 |
| 2012-10-04 | 41 | 44 | 41 | 43 | 508,000 | 215 |
| 2012-10-03 | 41 | 41 | 40 | 40 | 32,000 | 200 |
| 2012-10-02 | 41 | 41 | 40 | 40 | 172,000 | 200 |
| 2012-10-01 | 40 | 41 | 40 | 41 | 94,000 | 205 |
| 2012-09-28 | 41 | 41 | 40 | 41 | 62,000 | 205 |
| 2012-09-27 | 41 | 41 | 40 | 41 | 106,000 | 205 |
| 2012-09-26 | 42 | 42 | 41 | 41 | 101,000 | 205 |
| 2012-09-25 | 42 | 43 | 42 | 42 | 122,000 | 210 |
| 2012-09-24 | 43 | 43 | 42 | 42 | 129,000 | 210 |
| 2012-09-21 | 42 | 43 | 42 | 42 | 320,000 | 210 |
| 2012-09-20 | 44 | 45 | 43 | 43 | 318,000 | 215 |
| 2012-09-19 | 43 | 44 | 42 | 44 | 354,000 | 220 |
| 2012-09-18 | 42 | 44 | 42 | 43 | 213,000 | 215 |
| 2012-09-14 | 41 | 43 | 41 | 42 | 288,000 | 210 |
| 2012-09-13 | 41 | 42 | 41 | 41 | 212,000 | 205 |
| 2012-09-12 | 42 | 42 | 41 | 42 | 116,000 | 210 |
| 2012-09-11 | 43 | 44 | 40 | 41 | 539,000 | 205 |
| 2012-09-10 | 41 | 42 | 41 | 41 | 155,000 | 205 |
| 2012-09-07 | 41 | 42 | 41 | 41 | 62,000 | 205 |
| 2012-09-06 | 40 | 41 | 39 | 41 | 34,000 | 205 |
| 2012-09-05 | 40 | 41 | 39 | 41 | 78,000 | 205 |
| 2012-09-04 | 40 | 41 | 40 | 40 | 47,000 | 200 |
| 2012-09-03 | 41 | 41 | 39 | 40 | 128,000 | 200 |
| 2012-08-31 | 40 | 41 | 39 | 40 | 73,000 | 200 |
| 2012-08-30 | 41 | 41 | 40 | 40 | 149,000 | 200 |
| 2012-08-29 | 42 | 42 | 41 | 41 | 121,000 | 205 |
| 2012-08-28 | 42 | 42 | 41 | 41 | 141,000 | 205 |
| 2012-08-27 | 43 | 44 | 42 | 42 | 92,000 | 210 |
| 2012-08-24 | 43 | 43 | 42 | 43 | 75,000 | 215 |
| 2012-08-23 | 43 | 43 | 42 | 43 | 47,000 | 215 |
| 2012-08-22 | 44 | 44 | 43 | 43 | 180,000 | 215 |
| 2012-08-21 | 44 | 44 | 43 | 44 | 115,000 | 220 |
| 2012-08-20 | 44 | 44 | 43 | 44 | 156,000 | 220 |
| 2012-08-17 | 44 | 44 | 43 | 43 | 117,000 | 215 |
| 2012-08-16 | 43 | 44 | 43 | 43 | 141,000 | 215 |
| 2012-08-15 | 46 | 47 | 43 | 44 | 711,000 | 220 |
| 2012-08-14 | 43 | 43 | 41 | 41 | 78,000 | 205 |
| 2012-08-13 | 43 | 44 | 42 | 42 | 172,000 | 210 |
| 2012-08-10 | 41 | 43 | 41 | 43 | 152,000 | 215 |
| 2012-08-09 | 41 | 41 | 40 | 40 | 60,000 | 200 |
| 2012-08-08 | 42 | 42 | 41 | 41 | 68,000 | 205 |
| 2012-08-07 | 42 | 42 | 41 | 42 | 41,000 | 210 |
| 2012-08-06 | 41 | 42 | 41 | 41 | 81,000 | 205 |
| 2012-08-03 | 40 | 41 | 40 | 41 | 76,000 | 205 |
| 2012-08-02 | 41 | 41 | 40 | 40 | 27,000 | 200 |
| 2012-08-01 | 42 | 42 | 40 | 41 | 96,000 | 205 |
| 2012-07-31 | 42 | 42 | 40 | 42 | 98,000 | 210 |
| 2012-07-30 | 42 | 42 | 41 | 42 | 137,000 | 210 |
| 2012-07-27 | 41 | 41 | 40 | 41 | 112,000 | 205 |
| 2012-07-26 | 38 | 39 | 37 | 39 | 215,000 | 195 |
| 2012-07-25 | 39 | 39 | 38 | 39 | 118,000 | 195 |
| 2012-07-24 | 38 | 40 | 38 | 39 | 213,000 | 195 |
| 2012-07-23 | 40 | 41 | 39 | 40 | 261,000 | 200 |
| 2012-07-20 | 43 | 43 | 41 | 41 | 353,000 | 205 |
| 2012-07-19 | 44 | 44 | 42 | 44 | 282,000 | 220 |
| 2012-07-18 | 46 | 47 | 44 | 44 | 476,000 | 220 |
| 2012-07-17 | 45 | 46 | 44 | 46 | 841,000 | 230 |
| 2012-07-13 | 41 | 42 | 41 | 42 | 59,000 | 210 |
| 2012-07-12 | 41 | 42 | 41 | 42 | 210,000 | 210 |
| 2012-07-11 | 42 | 42 | 41 | 42 | 280,000 | 210 |
| 2012-07-10 | 44 | 44 | 42 | 43 | 245,000 | 215 |
| 2012-07-09 | 44 | 44 | 43 | 44 | 95,000 | 220 |
| 2012-07-06 | 45 | 46 | 43 | 45 | 356,000 | 225 |
| 2012-07-05 | 47 | 47 | 44 | 45 | 400,000 | 225 |
| 2012-07-04 | 48 | 48 | 47 | 47 | 203,000 | 235 |
| 2012-07-03 | 48 | 49 | 48 | 48 | 122,000 | 240 |
| 2012-07-02 | 51 | 51 | 48 | 48 | 553,000 | 240 |
| 2012-06-29 | 50 | 50 | 48 | 48 | 486,000 | 240 |
| 2012-06-28 | 49 | 51 | 48 | 49 | 1,154,000 | 245 |
| 2012-06-27 | 46 | 48 | 46 | 48 | 542,000 | 240 |
| 2012-06-26 | 44 | 45 | 43 | 45 | 135,000 | 225 |
| 2012-06-25 | 45 | 46 | 44 | 45 | 202,000 | 225 |
| 2012-06-22 | 44 | 44 | 42 | 44 | 375,000 | 220 |
| 2012-06-21 | 46 | 47 | 44 | 45 | 533,000 | 225 |
| 2012-06-20 | 42 | 49 | 42 | 46 | 1,029,000 | 230 |
| 2012-06-19 | 42 | 43 | 41 | 41 | 229,000 | 205 |
| 2012-06-18 | 38 | 44 | 38 | 42 | 605,000 | 210 |
| 2012-06-15 | 37 | 38 | 37 | 37 | 68,000 | 185 |
| 2012-06-14 | 38 | 38 | 37 | 37 | 77,000 | 185 |
| 2012-06-13 | 38 | 39 | 37 | 37 | 28,000 | 185 |
| 2012-06-12 | 38 | 38 | 37 | 38 | 27,000 | 190 |
| 2012-06-11 | 38 | 38 | 37 | 38 | 57,000 | 190 |
| 2012-06-08 | 38 | 38 | 37 | 38 | 41,000 | 190 |
| 2012-06-07 | 37 | 39 | 37 | 38 | 208,000 | 190 |
| 2012-06-06 | 36 | 36 | 35 | 36 | 100,000 | 180 |
| 2012-06-05 | 35 | 36 | 35 | 36 | 29,000 | 180 |
| 2012-06-04 | 34 | 36 | 34 | 36 | 113,000 | 180 |
| 2012-06-01 | 37 | 37 | 36 | 37 | 183,000 | 185 |
| 2012-05-31 | 37 | 38 | 37 | 38 | 40,000 | 190 |
| 2012-05-30 | 39 | 39 | 37 | 38 | 74,000 | 190 |
| 2012-05-29 | 37 | 38 | 36 | 38 | 74,000 | 190 |
| 2012-05-28 | 37 | 38 | 37 | 38 | 32,000 | 190 |
| 2012-05-25 | 37 | 38 | 37 | 38 | 13,000 | 190 |
| 2012-05-24 | 37 | 37 | 37 | 37 | 15,000 | 185 |
| 2012-05-23 | 38 | 38 | 37 | 37 | 52,000 | 185 |
| 2012-05-22 | 39 | 39 | 38 | 38 | 84,000 | 190 |
| 2012-05-21 | 36 | 38 | 36 | 38 | 44,000 | 190 |
| 2012-05-18 | 36 | 37 | 35 | 36 | 125,000 | 180 |
| 2012-05-17 | 37 | 39 | 37 | 39 | 50,000 | 195 |
| 2012-05-16 | 37 | 37 | 36 | 36 | 41,000 | 180 |
| 2012-05-15 | 36 | 38 | 33 | 38 | 309,000 | 190 |
| 2012-05-14 | 40 | 40 | 37 | 38 | 138,000 | 190 |
| 2012-05-11 | 42 | 43 | 39 | 40 | 182,000 | 200 |
| 2012-05-10 | 42 | 43 | 42 | 42 | 51,000 | 210 |
| 2012-05-09 | 42 | 42 | 41 | 42 | 105,000 | 210 |
| 2012-05-08 | 43 | 43 | 42 | 43 | 75,000 | 215 |
| 2012-05-07 | 48 | 48 | 43 | 43 | 254,000 | 215 |
| 2012-05-02 | 46 | 48 | 45 | 48 | 70,000 | 240 |
| 2012-05-01 | 46 | 47 | 45 | 45 | 89,000 | 225 |
| 2012-04-27 | 47 | 48 | 46 | 47 | 129,000 | 235 |
| 2012-04-26 | 48 | 48 | 47 | 47 | 97,000 | 235 |
| 2012-04-25 | 48 | 48 | 47 | 48 | 26,000 | 240 |
| 2012-04-24 | 48 | 49 | 47 | 48 | 87,000 | 240 |
| 2012-04-23 | 49 | 49 | 48 | 48 | 55,000 | 240 |
| 2012-04-20 | 48 | 48 | 47 | 48 | 148,000 | 240 |
| 2012-04-19 | 48 | 49 | 47 | 47 | 101,000 | 235 |
| 2012-04-18 | 49 | 49 | 48 | 49 | 127,000 | 245 |
| 2012-04-17 | 48 | 49 | 47 | 48 | 107,000 | 240 |
| 2012-04-16 | 49 | 49 | 47 | 48 | 140,000 | 240 |
| 2012-04-13 | 51 | 51 | 48 | 49 | 277,000 | 245 |
| 2012-04-12 | 49 | 51 | 49 | 50 | 308,000 | 250 |
| 2012-04-11 | 48 | 49 | 47 | 48 | 187,000 | 240 |
| 2012-04-10 | 48 | 51 | 48 | 50 | 382,000 | 250 |
| 2012-04-09 | 46 | 49 | 46 | 48 | 261,000 | 240 |
| 2012-04-06 | 47 | 48 | 46 | 47 | 109,000 | 235 |
| 2012-04-05 | 48 | 49 | 46 | 48 | 358,000 | 240 |
| 2012-04-04 | 50 | 50 | 48 | 50 | 383,000 | 250 |
| 2012-04-03 | 51 | 52 | 50 | 51 | 428,000 | 255 |
| 2012-04-02 | 51 | 53 | 51 | 52 | 354,000 | 260 |
| 2012-03-30 | 54 | 54 | 51 | 51 | 481,000 | 255 |
| 2012-03-29 | 54 | 54 | 53 | 53 | 262,000 | 265 |
| 2012-03-28 | 53 | 55 | 52 | 54 | 526,000 | 270 |
| 2012-03-27 | 56 | 57 | 52 | 53 | 961,000 | 265 |
| 2012-03-26 | 55 | 57 | 50 | 55 | 1,859,000 | 275 |
| 2012-03-23 | 58 | 59 | 53 | 54 | 2,011,000 | 270 |
| 2012-03-22 | 54 | 64 | 54 | 60 | 4,330,000 | 300 |
| 2012-03-21 | 52 | 55 | 52 | 55 | 1,169,000 | 275 |
| 2012-03-19 | 51 | 52 | 50 | 52 | 916,000 | 260 |
| 2012-03-16 | 48 | 50 | 48 | 49 | 311,000 | 245 |
| 2012-03-15 | 50 | 50 | 47 | 48 | 589,000 | 240 |
| 2012-03-14 | 45 | 54 | 45 | 49 | 5,239,000 | 245 |
| 2012-03-13 | 45 | 45 | 44 | 45 | 76,000 | 225 |
| 2012-03-12 | 45 | 46 | 45 | 45 | 160,000 | 225 |
| 2012-03-09 | 45 | 46 | 44 | 44 | 182,000 | 220 |
| 2012-03-08 | 43 | 45 | 43 | 44 | 158,000 | 220 |
| 2012-03-07 | 45 | 45 | 42 | 43 | 369,000 | 215 |
| 2012-03-06 | 44 | 46 | 44 | 46 | 139,000 | 230 |
| 2012-03-05 | 46 | 47 | 44 | 44 | 163,000 | 220 |
| 2012-03-02 | 43 | 46 | 43 | 46 | 201,000 | 230 |
| 2012-03-01 | 46 | 47 | 43 | 44 | 434,000 | 220 |
| 2012-02-29 | 46 | 48 | 46 | 46 | 975,000 | 230 |
| 2012-02-28 | 46 | 47 | 43 | 46 | 609,000 | 230 |
| 2012-02-27 | 47 | 48 | 45 | 47 | 737,000 | 235 |
| 2012-02-24 | 50 | 51 | 48 | 48 | 1,134,000 | 240 |
| 2012-02-23 | 47 | 52 | 45 | 52 | 1,357,000 | 260 |
| 2012-02-22 | 43 | 46 | 43 | 45 | 430,000 | 225 |
| 2012-02-21 | 43 | 45 | 41 | 43 | 511,000 | 215 |
| 2012-02-20 | 43 | 46 | 42 | 43 | 753,000 | 215 |
| 2012-02-17 | 39 | 41 | 39 | 41 | 376,000 | 205 |
| 2012-02-16 | 39 | 39 | 37 | 39 | 189,000 | 195 |
| 2012-02-15 | 38 | 41 | 38 | 39 | 383,000 | 195 |
| 2012-02-14 | 38 | 38 | 37 | 38 | 158,000 | 190 |
| 2012-02-13 | 37 | 42 | 37 | 37 | 898,000 | 185 |
| 2012-02-10 | 39 | 39 | 37 | 38 | 217,000 | 190 |
| 2012-02-09 | 40 | 40 | 38 | 38 | 454,000 | 190 |
| 2012-02-08 | 38 | 39 | 37 | 39 | 344,000 | 195 |
| 2012-02-07 | 37 | 38 | 36 | 37 | 151,000 | 185 |
| 2012-02-06 | 37 | 37 | 36 | 36 | 37,000 | 180 |
| 2012-02-03 | 36 | 37 | 36 | 36 | 14,000 | 180 |
| 2012-02-02 | 37 | 37 | 35 | 36 | 150,000 | 180 |
| 2012-02-01 | 36 | 37 | 36 | 37 | 90,000 | 185 |
| 2012-01-31 | 37 | 37 | 37 | 37 | 1,000 | 185 |
| 2012-01-30 | 37 | 38 | 36 | 36 | 33,000 | 180 |
| 2012-01-27 | 36 | 37 | 35 | 37 | 173,000 | 185 |
| 2012-01-26 | 36 | 36 | 35 | 36 | 46,000 | 180 |
| 2012-01-25 | 36 | 36 | 35 | 36 | 227,000 | 180 |
| 2012-01-24 | 37 | 37 | 36 | 36 | 57,000 | 180 |
| 2012-01-23 | 36 | 37 | 35 | 37 | 159,000 | 185 |
| 2012-01-20 | 34 | 38 | 34 | 36 | 421,000 | 180 |
| 2012-01-19 | 34 | 34 | 34 | 34 | 100,000 | 170 |
| 2012-01-18 | 34 | 35 | 33 | 35 | 69,000 | 175 |
| 2012-01-17 | 33 | 34 | 33 | 34 | 16,000 | 170 |
| 2012-01-16 | 34 | 35 | 34 | 35 | 3,000 | 175 |
| 2012-01-13 | 34 | 35 | 33 | 34 | 23,000 | 170 |
| 2012-01-12 | 34 | 35 | 34 | 35 | 85,000 | 175 |
| 2012-01-11 | 34 | 34 | 34 | 34 | 7,000 | 170 |
| 2012-01-10 | 34 | 34 | 33 | 34 | 98,000 | 170 |
| 2012-01-06 | 35 | 35 | 33 | 34 | 83,000 | 170 |
| 2012-01-05 | 34 | 36 | 34 | 36 | 78,000 | 180 |
| 2012-01-04 | 33 | 34 | 33 | 34 | 57,000 | 170 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
