8737 (株)あかつき本社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 305 | 308 | 305 | 308 | 100,300 | 308 |
| 2022-12-29 | 302 | 304 | 301 | 304 | 139,000 | 304 |
| 2022-12-28 | 303 | 304 | 300 | 301 | 301,900 | 301 |
| 2022-12-27 | 302 | 303 | 302 | 302 | 143,800 | 302 |
| 2022-12-26 | 302 | 304 | 300 | 301 | 286,200 | 301 |
| 2022-12-23 | 303 | 303 | 301 | 301 | 150,600 | 301 |
| 2022-12-22 | 305 | 306 | 303 | 303 | 138,200 | 303 |
| 2022-12-21 | 304 | 305 | 303 | 303 | 174,400 | 303 |
| 2022-12-20 | 310 | 311 | 302 | 303 | 461,300 | 303 |
| 2022-12-19 | 310 | 310 | 309 | 309 | 52,300 | 309 |
| 2022-12-16 | 310 | 310 | 309 | 309 | 108,200 | 309 |
| 2022-12-15 | 309 | 310 | 309 | 310 | 112,900 | 310 |
| 2022-12-14 | 311 | 311 | 309 | 309 | 82,100 | 309 |
| 2022-12-13 | 310 | 311 | 309 | 310 | 116,300 | 310 |
| 2022-12-12 | 309 | 311 | 308 | 310 | 47,300 | 310 |
| 2022-12-09 | 309 | 310 | 308 | 309 | 69,000 | 309 |
| 2022-12-08 | 310 | 310 | 308 | 309 | 87,700 | 309 |
| 2022-12-07 | 308 | 312 | 308 | 311 | 50,000 | 311 |
| 2022-12-06 | 311 | 312 | 309 | 309 | 38,000 | 309 |
| 2022-12-05 | 311 | 313 | 309 | 310 | 107,100 | 310 |
| 2022-12-02 | 313 | 314 | 312 | 313 | 53,400 | 313 |
| 2022-12-01 | 314 | 314 | 312 | 312 | 78,100 | 312 |
| 2022-11-30 | 312 | 314 | 311 | 314 | 98,800 | 314 |
| 2022-11-29 | 311 | 313 | 310 | 312 | 93,800 | 312 |
| 2022-11-28 | 310 | 312 | 310 | 312 | 76,100 | 312 |
| 2022-11-25 | 311 | 312 | 310 | 311 | 65,400 | 311 |
| 2022-11-24 | 310 | 311 | 309 | 311 | 105,000 | 311 |
| 2022-11-22 | 306 | 309 | 305 | 306 | 117,900 | 306 |
| 2022-11-21 | 307 | 309 | 304 | 307 | 272,200 | 307 |
| 2022-11-18 | 315 | 315 | 307 | 307 | 116,200 | 307 |
| 2022-11-17 | 309 | 312 | 308 | 310 | 105,800 | 310 |
| 2022-11-16 | 316 | 316 | 308 | 310 | 108,600 | 310 |
| 2022-11-15 | 317 | 317 | 314 | 316 | 110,900 | 316 |
| 2022-11-14 | 319 | 320 | 318 | 320 | 13,800 | 320 |
| 2022-11-11 | 320 | 320 | 318 | 320 | 16,300 | 320 |
| 2022-11-10 | 320 | 320 | 319 | 319 | 6,700 | 319 |
| 2022-11-09 | 319 | 321 | 319 | 319 | 19,900 | 319 |
| 2022-11-08 | 317 | 319 | 317 | 319 | 17,600 | 319 |
| 2022-11-07 | 320 | 320 | 318 | 318 | 11,800 | 318 |
| 2022-11-04 | 320 | 320 | 317 | 320 | 29,400 | 320 |
| 2022-11-02 | 318 | 319 | 318 | 319 | 16,800 | 319 |
| 2022-11-01 | 318 | 319 | 317 | 318 | 10,300 | 318 |
| 2022-10-31 | 316 | 318 | 316 | 317 | 12,900 | 317 |
| 2022-10-28 | 317 | 318 | 316 | 316 | 17,500 | 316 |
| 2022-10-27 | 319 | 319 | 317 | 317 | 8,000 | 317 |
| 2022-10-26 | 317 | 319 | 317 | 317 | 18,100 | 317 |
| 2022-10-25 | 317 | 318 | 317 | 317 | 21,700 | 317 |
| 2022-10-24 | 318 | 319 | 317 | 317 | 22,100 | 317 |
| 2022-10-21 | 318 | 320 | 317 | 318 | 23,000 | 318 |
| 2022-10-20 | 317 | 319 | 317 | 318 | 19,900 | 318 |
| 2022-10-19 | 319 | 320 | 317 | 318 | 25,700 | 318 |
| 2022-10-18 | 318 | 320 | 318 | 318 | 17,800 | 318 |
| 2022-10-17 | 318 | 320 | 317 | 318 | 19,100 | 318 |
| 2022-10-14 | 317 | 319 | 316 | 318 | 20,600 | 318 |
| 2022-10-13 | 315 | 316 | 313 | 316 | 21,800 | 316 |
| 2022-10-12 | 315 | 317 | 314 | 314 | 18,700 | 314 |
| 2022-10-11 | 315 | 317 | 314 | 314 | 40,400 | 314 |
| 2022-10-07 | 315 | 319 | 315 | 317 | 23,300 | 317 |
| 2022-10-06 | 313 | 318 | 313 | 317 | 47,100 | 317 |
| 2022-10-05 | 317 | 318 | 315 | 316 | 35,400 | 316 |
| 2022-10-04 | 313 | 317 | 313 | 314 | 38,700 | 314 |
| 2022-10-03 | 317 | 317 | 310 | 312 | 41,500 | 312 |
| 2022-09-30 | 315 | 317 | 312 | 314 | 67,500 | 314 |
| 2022-09-29 | 313 | 318 | 312 | 317 | 60,700 | 317 |
| 2022-09-28 | 325 | 326 | 319 | 322 | 148,300 | 322 |
| 2022-09-27 | 325 | 328 | 324 | 325 | 39,200 | 325 |
| 2022-09-26 | 326 | 327 | 323 | 323 | 100,600 | 323 |
| 2022-09-22 | 328 | 328 | 327 | 327 | 23,900 | 327 |
| 2022-09-21 | 330 | 331 | 327 | 327 | 102,100 | 327 |
| 2022-09-20 | 329 | 331 | 327 | 329 | 49,900 | 329 |
| 2022-09-16 | 329 | 329 | 327 | 327 | 33,000 | 327 |
| 2022-09-15 | 326 | 330 | 326 | 329 | 36,100 | 329 |
| 2022-09-14 | 326 | 328 | 326 | 326 | 39,400 | 326 |
| 2022-09-13 | 325 | 327 | 325 | 326 | 34,900 | 326 |
| 2022-09-12 | 327 | 327 | 325 | 326 | 27,800 | 326 |
| 2022-09-09 | 324 | 327 | 324 | 327 | 28,500 | 327 |
| 2022-09-08 | 324 | 326 | 323 | 326 | 29,900 | 326 |
| 2022-09-07 | 323 | 324 | 323 | 323 | 25,200 | 323 |
| 2022-09-06 | 324 | 325 | 323 | 323 | 26,300 | 323 |
| 2022-09-05 | 326 | 326 | 323 | 323 | 57,800 | 323 |
| 2022-09-02 | 326 | 329 | 324 | 325 | 70,800 | 325 |
| 2022-09-01 | 327 | 327 | 325 | 327 | 34,500 | 327 |
| 2022-08-31 | 328 | 328 | 326 | 328 | 24,000 | 328 |
| 2022-08-30 | 326 | 329 | 326 | 328 | 18,500 | 328 |
| 2022-08-29 | 325 | 327 | 324 | 327 | 50,400 | 327 |
| 2022-08-26 | 327 | 328 | 326 | 326 | 30,100 | 326 |
| 2022-08-25 | 325 | 327 | 325 | 327 | 19,500 | 327 |
| 2022-08-24 | 325 | 326 | 325 | 325 | 9,500 | 325 |
| 2022-08-23 | 324 | 325 | 324 | 324 | 17,700 | 324 |
| 2022-08-22 | 324 | 326 | 323 | 325 | 45,800 | 325 |
| 2022-08-19 | 324 | 325 | 324 | 324 | 41,900 | 324 |
| 2022-08-18 | 323 | 324 | 322 | 324 | 18,400 | 324 |
| 2022-08-17 | 324 | 324 | 321 | 324 | 39,900 | 324 |
| 2022-08-16 | 323 | 323 | 319 | 321 | 178,900 | 321 |
| 2022-08-15 | 327 | 330 | 327 | 327 | 70,700 | 327 |
| 2022-08-12 | 327 | 328 | 325 | 327 | 44,600 | 327 |
| 2022-08-10 | 326 | 326 | 325 | 326 | 10,200 | 326 |
| 2022-08-09 | 326 | 327 | 325 | 325 | 15,600 | 325 |
| 2022-08-08 | 326 | 327 | 324 | 326 | 16,700 | 326 |
| 2022-08-05 | 323 | 328 | 323 | 324 | 38,300 | 324 |
| 2022-08-04 | 323 | 325 | 323 | 323 | 22,500 | 323 |
| 2022-08-03 | 325 | 325 | 323 | 323 | 31,200 | 323 |
| 2022-08-02 | 324 | 326 | 324 | 324 | 53,600 | 324 |
| 2022-08-01 | 327 | 328 | 326 | 327 | 23,100 | 327 |
| 2022-07-29 | 328 | 328 | 326 | 326 | 22,600 | 326 |
| 2022-07-28 | 327 | 328 | 324 | 327 | 45,800 | 327 |
| 2022-07-27 | 327 | 327 | 325 | 326 | 14,800 | 326 |
| 2022-07-26 | 328 | 328 | 325 | 325 | 46,500 | 325 |
| 2022-07-25 | 326 | 328 | 326 | 328 | 13,900 | 328 |
| 2022-07-22 | 327 | 328 | 325 | 326 | 26,600 | 326 |
| 2022-07-21 | 325 | 326 | 324 | 324 | 33,600 | 324 |
| 2022-07-20 | 325 | 327 | 325 | 325 | 20,800 | 325 |
| 2022-07-19 | 325 | 326 | 324 | 325 | 18,100 | 325 |
| 2022-07-15 | 324 | 326 | 323 | 325 | 23,500 | 325 |
| 2022-07-14 | 323 | 325 | 323 | 324 | 15,800 | 324 |
| 2022-07-13 | 322 | 324 | 322 | 323 | 14,000 | 323 |
| 2022-07-12 | 324 | 325 | 322 | 322 | 53,600 | 322 |
| 2022-07-11 | 326 | 326 | 323 | 324 | 33,200 | 324 |
| 2022-07-08 | 325 | 325 | 323 | 323 | 26,800 | 323 |
| 2022-07-07 | 325 | 325 | 322 | 322 | 26,700 | 322 |
| 2022-07-06 | 323 | 326 | 323 | 323 | 31,300 | 323 |
| 2022-07-05 | 327 | 328 | 325 | 325 | 12,400 | 325 |
| 2022-07-04 | 324 | 326 | 322 | 326 | 23,600 | 326 |
| 2022-07-01 | 326 | 329 | 323 | 324 | 48,000 | 324 |
| 2022-06-30 | 327 | 328 | 324 | 325 | 34,800 | 325 |
| 2022-06-29 | 326 | 328 | 326 | 327 | 23,700 | 327 |
| 2022-06-28 | 327 | 331 | 327 | 327 | 49,500 | 327 |
| 2022-06-27 | 326 | 327 | 323 | 327 | 26,900 | 327 |
| 2022-06-24 | 323 | 324 | 322 | 324 | 23,900 | 324 |
| 2022-06-23 | 322 | 323 | 322 | 323 | 16,600 | 323 |
| 2022-06-22 | 322 | 322 | 320 | 322 | 17,000 | 322 |
| 2022-06-21 | 321 | 323 | 319 | 321 | 20,900 | 321 |
| 2022-06-20 | 322 | 324 | 316 | 319 | 36,400 | 319 |
| 2022-06-17 | 320 | 322 | 318 | 320 | 41,100 | 320 |
| 2022-06-16 | 324 | 324 | 321 | 322 | 24,000 | 322 |
| 2022-06-15 | 321 | 323 | 321 | 321 | 18,800 | 321 |
| 2022-06-14 | 322 | 323 | 318 | 321 | 72,100 | 321 |
| 2022-06-13 | 325 | 326 | 324 | 324 | 28,100 | 324 |
| 2022-06-10 | 326 | 328 | 326 | 326 | 27,500 | 326 |
| 2022-06-09 | 328 | 328 | 326 | 326 | 27,100 | 326 |
| 2022-06-08 | 326 | 328 | 326 | 327 | 22,100 | 327 |
| 2022-06-07 | 330 | 330 | 320 | 326 | 119,800 | 326 |
| 2022-06-06 | 325 | 329 | 325 | 329 | 34,500 | 329 |
| 2022-06-03 | 327 | 327 | 324 | 326 | 44,000 | 326 |
| 2022-06-02 | 327 | 328 | 325 | 327 | 35,600 | 327 |
| 2022-06-01 | 327 | 328 | 325 | 327 | 32,100 | 327 |
| 2022-05-31 | 326 | 327 | 325 | 327 | 20,900 | 327 |
| 2022-05-30 | 325 | 327 | 324 | 325 | 28,000 | 325 |
| 2022-05-27 | 323 | 325 | 322 | 324 | 45,700 | 324 |
| 2022-05-26 | 320 | 324 | 320 | 323 | 53,800 | 323 |
| 2022-05-25 | 319 | 320 | 317 | 318 | 40,500 | 318 |
| 2022-05-24 | 322 | 322 | 318 | 318 | 46,300 | 318 |
| 2022-05-23 | 322 | 323 | 320 | 321 | 48,900 | 321 |
| 2022-05-20 | 323 | 325 | 321 | 321 | 43,400 | 321 |
| 2022-05-19 | 318 | 324 | 313 | 323 | 115,400 | 323 |
| 2022-05-18 | 321 | 321 | 316 | 316 | 99,000 | 316 |
| 2022-05-17 | 313 | 322 | 312 | 320 | 288,400 | 320 |
| 2022-05-16 | 310 | 310 | 307 | 310 | 57,400 | 310 |
| 2022-05-13 | 306 | 308 | 305 | 308 | 28,900 | 308 |
| 2022-05-12 | 309 | 309 | 305 | 307 | 50,400 | 307 |
| 2022-05-11 | 309 | 310 | 307 | 308 | 25,800 | 308 |
| 2022-05-10 | 309 | 311 | 307 | 310 | 55,000 | 310 |
| 2022-05-09 | 309 | 311 | 309 | 311 | 30,800 | 311 |
| 2022-05-06 | 310 | 312 | 308 | 310 | 42,500 | 310 |
| 2022-05-02 | 308 | 313 | 308 | 312 | 33,500 | 312 |
| 2022-04-28 | 309 | 311 | 308 | 310 | 24,800 | 310 |
| 2022-04-27 | 309 | 309 | 307 | 309 | 48,900 | 309 |
| 2022-04-26 | 310 | 311 | 309 | 311 | 22,400 | 311 |
| 2022-04-25 | 311 | 311 | 308 | 311 | 39,000 | 311 |
| 2022-04-22 | 313 | 314 | 312 | 312 | 29,000 | 312 |
| 2022-04-21 | 313 | 316 | 313 | 316 | 36,300 | 316 |
| 2022-04-20 | 313 | 315 | 312 | 313 | 47,500 | 313 |
| 2022-04-19 | 311 | 313 | 310 | 313 | 32,100 | 313 |
| 2022-04-18 | 312 | 312 | 308 | 311 | 29,300 | 311 |
| 2022-04-15 | 311 | 313 | 311 | 312 | 30,900 | 312 |
| 2022-04-14 | 314 | 315 | 312 | 313 | 27,600 | 313 |
| 2022-04-13 | 310 | 313 | 310 | 312 | 24,700 | 312 |
| 2022-04-12 | 312 | 314 | 307 | 310 | 119,400 | 310 |
| 2022-04-11 | 316 | 316 | 313 | 314 | 37,200 | 314 |
| 2022-04-08 | 319 | 319 | 314 | 316 | 63,900 | 316 |
| 2022-04-07 | 320 | 321 | 318 | 319 | 72,200 | 319 |
| 2022-04-06 | 324 | 324 | 322 | 323 | 40,100 | 323 |
| 2022-04-05 | 325 | 326 | 323 | 326 | 41,100 | 326 |
| 2022-04-04 | 323 | 324 | 322 | 324 | 38,400 | 324 |
| 2022-04-01 | 320 | 324 | 318 | 322 | 60,000 | 322 |
| 2022-03-31 | 323 | 327 | 322 | 324 | 48,300 | 324 |
| 2022-03-30 | 322 | 325 | 319 | 324 | 84,800 | 324 |
| 2022-03-29 | 334 | 334 | 331 | 334 | 90,100 | 334 |
| 2022-03-28 | 336 | 336 | 331 | 331 | 207,200 | 331 |
| 2022-03-25 | 337 | 339 | 336 | 336 | 84,900 | 336 |
| 2022-03-24 | 337 | 339 | 337 | 337 | 66,300 | 337 |
| 2022-03-23 | 339 | 340 | 338 | 339 | 35,000 | 339 |
| 2022-03-22 | 337 | 339 | 336 | 338 | 48,600 | 338 |
| 2022-03-18 | 336 | 338 | 336 | 337 | 35,600 | 337 |
| 2022-03-17 | 335 | 336 | 333 | 336 | 49,400 | 336 |
| 2022-03-16 | 333 | 334 | 333 | 334 | 23,400 | 334 |
| 2022-03-15 | 330 | 333 | 329 | 332 | 40,900 | 332 |
| 2022-03-14 | 328 | 332 | 328 | 332 | 44,300 | 332 |
| 2022-03-11 | 327 | 333 | 326 | 327 | 46,400 | 327 |
| 2022-03-10 | 328 | 331 | 326 | 329 | 57,700 | 329 |
| 2022-03-09 | 328 | 329 | 325 | 325 | 38,200 | 325 |
| 2022-03-08 | 330 | 331 | 326 | 328 | 70,300 | 328 |
| 2022-03-07 | 333 | 334 | 329 | 332 | 67,000 | 332 |
| 2022-03-04 | 338 | 338 | 334 | 335 | 50,300 | 335 |
| 2022-03-03 | 345 | 345 | 336 | 336 | 50,300 | 336 |
| 2022-03-02 | 337 | 337 | 334 | 334 | 29,200 | 334 |
| 2022-03-01 | 334 | 339 | 334 | 337 | 31,400 | 337 |
| 2022-02-28 | 338 | 338 | 335 | 335 | 36,900 | 335 |
| 2022-02-25 | 333 | 337 | 333 | 337 | 27,800 | 337 |
| 2022-02-24 | 337 | 339 | 331 | 335 | 69,700 | 335 |
| 2022-02-22 | 338 | 341 | 337 | 337 | 44,200 | 337 |
| 2022-02-21 | 341 | 341 | 338 | 340 | 40,100 | 340 |
| 2022-02-18 | 342 | 342 | 339 | 342 | 37,600 | 342 |
| 2022-02-17 | 340 | 345 | 339 | 344 | 198,700 | 344 |
| 2022-02-16 | 337 | 341 | 337 | 341 | 169,800 | 341 |
| 2022-02-15 | 339 | 344 | 332 | 337 | 631,900 | 337 |
| 2022-02-14 | 356 | 358 | 356 | 358 | 21,200 | 358 |
| 2022-02-10 | 359 | 359 | 357 | 359 | 24,000 | 359 |
| 2022-02-09 | 358 | 359 | 357 | 358 | 17,000 | 358 |
| 2022-02-08 | 359 | 359 | 356 | 357 | 25,500 | 357 |
| 2022-02-07 | 358 | 359 | 357 | 359 | 36,000 | 359 |
| 2022-02-04 | 355 | 357 | 354 | 356 | 25,500 | 356 |
| 2022-02-03 | 356 | 357 | 354 | 357 | 19,600 | 357 |
| 2022-02-02 | 354 | 357 | 353 | 357 | 25,900 | 357 |
| 2022-02-01 | 352 | 355 | 351 | 353 | 86,700 | 353 |
| 2022-01-31 | 354 | 355 | 352 | 352 | 57,600 | 352 |
| 2022-01-28 | 350 | 351 | 347 | 349 | 64,200 | 349 |
| 2022-01-27 | 351 | 354 | 344 | 344 | 106,500 | 344 |
| 2022-01-26 | 354 | 354 | 350 | 351 | 33,800 | 351 |
| 2022-01-25 | 354 | 355 | 349 | 352 | 42,100 | 352 |
| 2022-01-24 | 353 | 355 | 350 | 354 | 47,600 | 354 |
| 2022-01-21 | 352 | 353 | 350 | 353 | 37,600 | 353 |
| 2022-01-20 | 350 | 356 | 348 | 352 | 61,000 | 352 |
| 2022-01-19 | 354 | 355 | 350 | 352 | 64,800 | 352 |
| 2022-01-18 | 360 | 360 | 355 | 355 | 40,100 | 355 |
| 2022-01-17 | 362 | 363 | 358 | 359 | 24,900 | 359 |
| 2022-01-14 | 361 | 362 | 356 | 362 | 69,300 | 362 |
| 2022-01-13 | 360 | 362 | 359 | 361 | 53,300 | 361 |
| 2022-01-12 | 356 | 360 | 356 | 358 | 70,100 | 358 |
| 2022-01-11 | 353 | 357 | 352 | 356 | 37,700 | 356 |
| 2022-01-07 | 352 | 354 | 350 | 352 | 38,200 | 352 |
| 2022-01-06 | 354 | 356 | 348 | 353 | 83,900 | 353 |
| 2022-01-05 | 357 | 357 | 354 | 357 | 54,700 | 357 |
| 2022-01-04 | 357 | 357 | 353 | 357 | 78,500 | 357 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
