8737 (株)あかつき本社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 459 | 468 | 459 | 466 | 53,500 | 466 |
| 2015-12-29 | 450 | 459 | 449 | 457 | 60,200 | 457 |
| 2015-12-28 | 440 | 460 | 439 | 460 | 98,800 | 460 |
| 2015-12-25 | 429 | 435 | 422 | 435 | 303,900 | 435 |
| 2015-12-24 | 444 | 444 | 429 | 429 | 240,700 | 429 |
| 2015-12-22 | 451 | 452 | 445 | 446 | 153,600 | 446 |
| 2015-12-21 | 460 | 460 | 451 | 452 | 176,300 | 452 |
| 2015-12-18 | 463 | 466 | 462 | 462 | 66,400 | 462 |
| 2015-12-17 | 463 | 468 | 462 | 464 | 84,800 | 464 |
| 2015-12-16 | 466 | 469 | 461 | 463 | 72,100 | 463 |
| 2015-12-15 | 468 | 475 | 466 | 467 | 37,400 | 467 |
| 2015-12-14 | 470 | 471 | 465 | 468 | 82,100 | 468 |
| 2015-12-11 | 474 | 476 | 473 | 474 | 50,200 | 474 |
| 2015-12-10 | 477 | 477 | 473 | 474 | 66,900 | 474 |
| 2015-12-09 | 483 | 483 | 478 | 479 | 64,600 | 479 |
| 2015-12-08 | 486 | 487 | 483 | 483 | 50,400 | 483 |
| 2015-12-07 | 490 | 490 | 485 | 485 | 47,700 | 485 |
| 2015-12-04 | 488 | 490 | 486 | 486 | 45,100 | 486 |
| 2015-12-03 | 493 | 494 | 489 | 490 | 38,000 | 490 |
| 2015-12-02 | 491 | 495 | 491 | 492 | 51,100 | 492 |
| 2015-12-01 | 495 | 495 | 489 | 490 | 66,600 | 490 |
| 2015-11-30 | 496 | 497 | 493 | 495 | 17,400 | 495 |
| 2015-11-27 | 496 | 499 | 494 | 494 | 48,100 | 494 |
| 2015-11-26 | 494 | 496 | 492 | 494 | 55,600 | 494 |
| 2015-11-25 | 494 | 497 | 493 | 494 | 24,500 | 494 |
| 2015-11-24 | 493 | 499 | 492 | 496 | 26,400 | 496 |
| 2015-11-20 | 492 | 495 | 492 | 493 | 33,100 | 493 |
| 2015-11-19 | 495 | 495 | 492 | 493 | 28,700 | 493 |
| 2015-11-18 | 495 | 497 | 492 | 493 | 36,700 | 493 |
| 2015-11-17 | 495 | 498 | 494 | 495 | 23,600 | 495 |
| 2015-11-16 | 491 | 496 | 491 | 494 | 39,100 | 494 |
| 2015-11-13 | 496 | 500 | 496 | 499 | 22,500 | 499 |
| 2015-11-12 | 505 | 505 | 498 | 499 | 32,800 | 499 |
| 2015-11-11 | 496 | 507 | 496 | 504 | 39,000 | 504 |
| 2015-11-10 | 493 | 499 | 492 | 498 | 83,000 | 498 |
| 2015-11-09 | 515 | 517 | 511 | 513 | 32,000 | 513 |
| 2015-11-06 | 506 | 512 | 506 | 511 | 10,400 | 511 |
| 2015-11-05 | 506 | 509 | 505 | 506 | 19,000 | 506 |
| 2015-11-04 | 514 | 515 | 509 | 511 | 21,300 | 511 |
| 2015-11-02 | 515 | 515 | 507 | 514 | 25,900 | 514 |
| 2015-10-30 | 520 | 520 | 512 | 514 | 28,900 | 514 |
| 2015-10-29 | 520 | 525 | 515 | 515 | 46,200 | 515 |
| 2015-10-28 | 508 | 520 | 508 | 517 | 44,400 | 517 |
| 2015-10-27 | 512 | 512 | 508 | 510 | 31,100 | 510 |
| 2015-10-26 | 505 | 514 | 505 | 512 | 56,100 | 512 |
| 2015-10-23 | 501 | 506 | 497 | 503 | 82,800 | 503 |
| 2015-10-22 | 493 | 495 | 492 | 494 | 16,700 | 494 |
| 2015-10-21 | 489 | 496 | 489 | 493 | 27,100 | 493 |
| 2015-10-20 | 492 | 494 | 489 | 490 | 53,500 | 490 |
| 2015-10-19 | 495 | 495 | 485 | 493 | 50,800 | 493 |
| 2015-10-16 | 495 | 499 | 494 | 495 | 35,800 | 495 |
| 2015-10-15 | 489 | 495 | 487 | 495 | 34,300 | 495 |
| 2015-10-14 | 501 | 502 | 490 | 490 | 56,400 | 490 |
| 2015-10-13 | 505 | 506 | 502 | 502 | 35,600 | 502 |
| 2015-10-09 | 498 | 503 | 496 | 502 | 31,900 | 502 |
| 2015-10-08 | 499 | 501 | 490 | 497 | 27,400 | 497 |
| 2015-10-07 | 490 | 501 | 487 | 498 | 33,700 | 498 |
| 2015-10-06 | 499 | 504 | 490 | 490 | 56,000 | 490 |
| 2015-10-05 | 485 | 496 | 480 | 488 | 64,100 | 488 |
| 2015-10-02 | 479 | 489 | 475 | 478 | 61,400 | 478 |
| 2015-10-01 | 478 | 486 | 477 | 481 | 29,000 | 481 |
| 2015-09-30 | 470 | 478 | 468 | 472 | 79,800 | 472 |
| 2015-09-29 | 491 | 491 | 466 | 468 | 108,800 | 468 |
| 2015-09-28 | 493 | 501 | 491 | 494 | 51,300 | 494 |
| 2015-09-25 | 500 | 514 | 500 | 510 | 94,200 | 510 |
| 2015-09-24 | 508 | 512 | 500 | 505 | 81,300 | 505 |
| 2015-09-18 | 502 | 516 | 502 | 511 | 69,900 | 511 |
| 2015-09-17 | 504 | 509 | 503 | 506 | 36,800 | 506 |
| 2015-09-16 | 505 | 507 | 501 | 502 | 22,100 | 502 |
| 2015-09-15 | 507 | 512 | 500 | 500 | 46,000 | 500 |
| 2015-09-14 | 518 | 518 | 506 | 507 | 53,700 | 507 |
| 2015-09-11 | 503 | 508 | 502 | 508 | 43,600 | 508 |
| 2015-09-10 | 495 | 502 | 488 | 501 | 64,200 | 501 |
| 2015-09-09 | 495 | 499 | 490 | 496 | 62,800 | 496 |
| 2015-09-08 | 489 | 490 | 474 | 476 | 49,300 | 476 |
| 2015-09-07 | 467 | 488 | 466 | 485 | 89,200 | 485 |
| 2015-09-04 | 503 | 504 | 480 | 483 | 87,800 | 483 |
| 2015-09-03 | 513 | 513 | 498 | 504 | 56,500 | 504 |
| 2015-09-02 | 487 | 513 | 487 | 503 | 83,900 | 503 |
| 2015-09-01 | 525 | 531 | 506 | 515 | 60,200 | 515 |
| 2015-08-31 | 530 | 533 | 525 | 531 | 50,700 | 531 |
| 2015-08-28 | 512 | 532 | 512 | 530 | 136,300 | 530 |
| 2015-08-27 | 500 | 510 | 496 | 500 | 136,600 | 500 |
| 2015-08-26 | 467 | 499 | 450 | 494 | 211,400 | 494 |
| 2015-08-25 | 448 | 507 | 424 | 465 | 324,500 | 465 |
| 2015-08-24 | 530 | 537 | 488 | 488 | 259,200 | 488 |
| 2015-08-21 | 550 | 558 | 542 | 551 | 142,600 | 551 |
| 2015-08-20 | 574 | 585 | 564 | 570 | 91,800 | 570 |
| 2015-08-19 | 583 | 586 | 572 | 574 | 58,400 | 574 |
| 2015-08-18 | 586 | 587 | 583 | 585 | 25,000 | 585 |
| 2015-08-17 | 591 | 593 | 581 | 584 | 109,200 | 584 |
| 2015-08-14 | 584 | 591 | 580 | 588 | 95,800 | 588 |
| 2015-08-13 | 580 | 583 | 579 | 583 | 46,700 | 583 |
| 2015-08-12 | 583 | 583 | 574 | 580 | 60,700 | 580 |
| 2015-08-11 | 582 | 587 | 576 | 584 | 63,800 | 584 |
| 2015-08-10 | 576 | 580 | 573 | 573 | 53,000 | 573 |
| 2015-08-07 | 577 | 577 | 573 | 576 | 31,600 | 576 |
| 2015-08-06 | 579 | 581 | 574 | 577 | 34,000 | 577 |
| 2015-08-05 | 575 | 579 | 573 | 578 | 31,200 | 578 |
| 2015-08-04 | 578 | 579 | 572 | 575 | 42,600 | 575 |
| 2015-08-03 | 584 | 584 | 576 | 578 | 45,500 | 578 |
| 2015-07-31 | 583 | 583 | 577 | 582 | 31,900 | 582 |
| 2015-07-30 | 580 | 587 | 578 | 582 | 82,300 | 582 |
| 2015-07-29 | 578 | 580 | 575 | 577 | 37,800 | 577 |
| 2015-07-28 | 572 | 578 | 570 | 575 | 54,400 | 575 |
| 2015-07-27 | 585 | 586 | 580 | 581 | 41,800 | 581 |
| 2015-07-24 | 590 | 591 | 586 | 587 | 33,700 | 587 |
| 2015-07-23 | 592 | 592 | 588 | 592 | 30,200 | 592 |
| 2015-07-22 | 593 | 593 | 588 | 590 | 35,200 | 590 |
| 2015-07-21 | 593 | 595 | 590 | 594 | 42,000 | 594 |
| 2015-07-17 | 590 | 591 | 586 | 591 | 33,600 | 591 |
| 2015-07-16 | 593 | 593 | 585 | 589 | 61,100 | 589 |
| 2015-07-15 | 589 | 592 | 588 | 589 | 42,400 | 589 |
| 2015-07-14 | 588 | 593 | 584 | 590 | 94,200 | 590 |
| 2015-07-13 | 580 | 584 | 577 | 579 | 53,900 | 579 |
| 2015-07-10 | 569 | 577 | 565 | 571 | 92,300 | 571 |
| 2015-07-09 | 562 | 567 | 523 | 563 | 372,300 | 563 |
| 2015-07-08 | 603 | 603 | 577 | 580 | 179,100 | 580 |
| 2015-07-07 | 603 | 611 | 601 | 601 | 42,700 | 601 |
| 2015-07-06 | 607 | 608 | 599 | 600 | 67,800 | 600 |
| 2015-07-03 | 615 | 615 | 607 | 613 | 68,200 | 613 |
| 2015-07-02 | 620 | 622 | 612 | 617 | 48,900 | 617 |
| 2015-07-01 | 611 | 620 | 609 | 619 | 62,700 | 619 |
| 2015-06-30 | 603 | 616 | 603 | 610 | 89,100 | 610 |
| 2015-06-29 | 600 | 623 | 590 | 608 | 218,400 | 608 |
| 2015-06-26 | 630 | 635 | 621 | 630 | 180,900 | 630 |
| 2015-06-25 | 606 | 638 | 606 | 635 | 663,900 | 635 |
| 2015-06-24 | 599 | 612 | 599 | 612 | 274,900 | 612 |
| 2015-06-23 | 591 | 600 | 591 | 599 | 94,200 | 599 |
| 2015-06-22 | 584 | 591 | 583 | 589 | 63,500 | 589 |
| 2015-06-19 | 580 | 585 | 580 | 583 | 43,700 | 583 |
| 2015-06-18 | 589 | 590 | 576 | 581 | 187,900 | 581 |
| 2015-06-17 | 593 | 593 | 589 | 590 | 52,200 | 590 |
| 2015-06-16 | 598 | 601 | 588 | 591 | 104,400 | 591 |
| 2015-06-15 | 602 | 602 | 598 | 599 | 66,500 | 599 |
| 2015-06-12 | 605 | 605 | 598 | 601 | 65,600 | 601 |
| 2015-06-11 | 594 | 604 | 594 | 604 | 67,400 | 604 |
| 2015-06-10 | 591 | 597 | 591 | 594 | 56,400 | 594 |
| 2015-06-09 | 601 | 601 | 593 | 593 | 87,900 | 593 |
| 2015-06-08 | 602 | 605 | 599 | 601 | 57,400 | 601 |
| 2015-06-05 | 604 | 608 | 601 | 602 | 40,200 | 602 |
| 2015-06-04 | 601 | 608 | 601 | 605 | 76,300 | 605 |
| 2015-06-03 | 598 | 605 | 598 | 603 | 56,600 | 603 |
| 2015-06-02 | 604 | 604 | 598 | 598 | 79,900 | 598 |
| 2015-06-01 | 609 | 609 | 602 | 607 | 45,900 | 607 |
| 2015-05-29 | 602 | 609 | 602 | 606 | 81,500 | 606 |
| 2015-05-28 | 599 | 612 | 596 | 608 | 310,100 | 608 |
| 2015-05-27 | 598 | 598 | 593 | 594 | 61,600 | 594 |
| 2015-05-26 | 598 | 598 | 595 | 598 | 34,500 | 598 |
| 2015-05-25 | 595 | 599 | 595 | 598 | 74,800 | 598 |
| 2015-05-22 | 599 | 600 | 597 | 597 | 78,600 | 597 |
| 2015-05-21 | 600 | 602 | 598 | 599 | 62,500 | 599 |
| 2015-05-20 | 595 | 603 | 594 | 601 | 89,200 | 601 |
| 2015-05-19 | 596 | 597 | 591 | 595 | 46,500 | 595 |
| 2015-05-18 | 596 | 596 | 590 | 593 | 62,900 | 593 |
| 2015-05-15 | 592 | 593 | 589 | 591 | 52,000 | 591 |
| 2015-05-14 | 590 | 592 | 590 | 591 | 40,400 | 591 |
| 2015-05-13 | 590 | 592 | 588 | 590 | 41,300 | 590 |
| 2015-05-12 | 594 | 595 | 589 | 591 | 63,900 | 591 |
| 2015-05-11 | 592 | 594 | 589 | 591 | 51,600 | 591 |
| 2015-05-08 | 587 | 591 | 583 | 588 | 66,100 | 588 |
| 2015-05-07 | 582 | 586 | 580 | 586 | 39,300 | 586 |
| 2015-05-01 | 589 | 589 | 580 | 581 | 116,700 | 581 |
| 2015-04-30 | 595 | 595 | 587 | 589 | 144,600 | 589 |
| 2015-04-28 | 598 | 598 | 593 | 595 | 68,800 | 595 |
| 2015-04-27 | 600 | 600 | 595 | 599 | 76,000 | 599 |
| 2015-04-24 | 605 | 607 | 598 | 600 | 73,700 | 600 |
| 2015-04-23 | 610 | 610 | 604 | 605 | 97,200 | 605 |
| 2015-04-22 | 592 | 609 | 592 | 606 | 148,600 | 606 |
| 2015-04-21 | 593 | 593 | 589 | 592 | 57,900 | 592 |
| 2015-04-20 | 595 | 596 | 588 | 592 | 129,800 | 592 |
| 2015-04-17 | 599 | 603 | 597 | 597 | 70,200 | 597 |
| 2015-04-16 | 601 | 602 | 597 | 598 | 65,400 | 598 |
| 2015-04-15 | 601 | 602 | 599 | 601 | 63,600 | 601 |
| 2015-04-14 | 607 | 607 | 600 | 601 | 91,700 | 601 |
| 2015-04-13 | 600 | 612 | 600 | 607 | 104,500 | 607 |
| 2015-04-10 | 603 | 607 | 598 | 599 | 74,800 | 599 |
| 2015-04-09 | 604 | 606 | 600 | 602 | 88,000 | 602 |
| 2015-04-08 | 603 | 606 | 602 | 603 | 79,900 | 603 |
| 2015-04-07 | 606 | 609 | 601 | 602 | 74,400 | 602 |
| 2015-04-06 | 610 | 611 | 602 | 606 | 58,700 | 606 |
| 2015-04-03 | 612 | 615 | 608 | 610 | 56,600 | 610 |
| 2015-04-02 | 604 | 617 | 602 | 612 | 89,900 | 612 |
| 2015-04-01 | 605 | 611 | 603 | 606 | 96,800 | 606 |
| 2015-03-31 | 610 | 613 | 607 | 609 | 177,900 | 609 |
| 2015-03-30 | 603 | 604 | 592 | 597 | 93,300 | 597 |
| 2015-03-27 | 610 | 622 | 606 | 611 | 131,100 | 611 |
| 2015-03-26 | 650 | 650 | 638 | 638 | 124,300 | 638 |
| 2015-03-25 | 654 | 655 | 651 | 652 | 79,800 | 652 |
| 2015-03-24 | 659 | 660 | 652 | 654 | 120,700 | 654 |
| 2015-03-23 | 659 | 659 | 654 | 659 | 163,600 | 659 |
| 2015-03-20 | 656 | 656 | 650 | 656 | 63,000 | 656 |
| 2015-03-19 | 656 | 657 | 650 | 657 | 61,800 | 657 |
| 2015-03-18 | 652 | 657 | 649 | 657 | 90,500 | 657 |
| 2015-03-17 | 650 | 654 | 640 | 650 | 132,200 | 650 |
| 2015-03-16 | 653 | 656 | 647 | 647 | 162,600 | 647 |
| 2015-03-13 | 626 | 649 | 626 | 647 | 112,800 | 647 |
| 2015-03-12 | 622 | 625 | 622 | 625 | 57,700 | 625 |
| 2015-03-11 | 616 | 620 | 611 | 620 | 49,900 | 620 |
| 2015-03-10 | 624 | 625 | 616 | 619 | 73,200 | 619 |
| 2015-03-09 | 612 | 622 | 610 | 622 | 125,900 | 622 |
| 2015-03-06 | 600 | 602 | 597 | 600 | 48,800 | 600 |
| 2015-03-05 | 593 | 600 | 593 | 598 | 36,400 | 598 |
| 2015-03-04 | 599 | 599 | 591 | 598 | 96,000 | 598 |
| 2015-03-03 | 612 | 614 | 603 | 605 | 67,600 | 605 |
| 2015-03-02 | 615 | 617 | 610 | 614 | 28,500 | 614 |
| 2015-02-27 | 613 | 615 | 609 | 613 | 29,500 | 613 |
| 2015-02-26 | 615 | 616 | 610 | 612 | 30,500 | 612 |
| 2015-02-25 | 611 | 616 | 608 | 610 | 49,900 | 610 |
| 2015-02-24 | 616 | 617 | 608 | 613 | 39,500 | 613 |
| 2015-02-23 | 618 | 624 | 612 | 616 | 51,600 | 616 |
| 2015-02-20 | 613 | 616 | 608 | 608 | 39,300 | 608 |
| 2015-02-19 | 610 | 614 | 602 | 611 | 45,900 | 611 |
| 2015-02-18 | 597 | 603 | 595 | 601 | 42,300 | 601 |
| 2015-02-17 | 600 | 603 | 593 | 596 | 59,000 | 596 |
| 2015-02-16 | 600 | 604 | 594 | 598 | 50,500 | 598 |
| 2015-02-13 | 602 | 603 | 588 | 592 | 64,500 | 592 |
| 2015-02-12 | 599 | 609 | 597 | 605 | 40,800 | 605 |
| 2015-02-10 | 608 | 611 | 590 | 595 | 87,600 | 595 |
| 2015-02-09 | 606 | 622 | 603 | 617 | 71,800 | 617 |
| 2015-02-06 | 601 | 619 | 594 | 605 | 90,100 | 605 |
| 2015-02-05 | 590 | 595 | 583 | 588 | 88,400 | 588 |
| 2015-02-04 | 585 | 592 | 576 | 592 | 59,600 | 592 |
| 2015-02-03 | 586 | 588 | 566 | 577 | 102,700 | 577 |
| 2015-02-02 | 610 | 616 | 583 | 594 | 189,100 | 594 |
| 2015-01-30 | 633 | 649 | 607 | 624 | 222,700 | 624 |
| 2015-01-29 | 666 | 667 | 656 | 657 | 70,400 | 657 |
| 2015-01-28 | 662 | 670 | 662 | 667 | 46,800 | 667 |
| 2015-01-27 | 668 | 668 | 658 | 664 | 110,100 | 664 |
| 2015-01-26 | 655 | 671 | 654 | 664 | 116,600 | 664 |
| 2015-01-23 | 654 | 659 | 650 | 653 | 84,100 | 653 |
| 2015-01-22 | 657 | 666 | 654 | 658 | 49,000 | 658 |
| 2015-01-21 | 664 | 666 | 654 | 660 | 53,100 | 660 |
| 2015-01-20 | 636 | 669 | 634 | 660 | 98,500 | 660 |
| 2015-01-19 | 651 | 653 | 636 | 638 | 67,200 | 638 |
| 2015-01-16 | 660 | 660 | 641 | 649 | 77,700 | 649 |
| 2015-01-15 | 663 | 665 | 652 | 660 | 66,300 | 660 |
| 2015-01-14 | 669 | 671 | 656 | 663 | 124,100 | 663 |
| 2015-01-13 | 659 | 679 | 656 | 667 | 101,000 | 667 |
| 2015-01-09 | 680 | 686 | 656 | 661 | 152,900 | 661 |
| 2015-01-08 | 676 | 680 | 665 | 678 | 107,300 | 678 |
| 2015-01-07 | 686 | 699 | 658 | 659 | 195,900 | 659 |
| 2015-01-06 | 678 | 700 | 678 | 682 | 185,500 | 682 |
| 2015-01-05 | 678 | 708 | 678 | 692 | 281,400 | 692 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
