アカツキ(3932)の株価時系列情報
アカツキ(3932)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,700 | 3,945 | 3,655 | 3,780 | 335,600 |
| 2016/12/29 | 3,740 | 3,825 | 3,570 | 3,780 | 339,600 |
| 2016/12/28 | 3,820 | 3,950 | 3,760 | 3,780 | 220,300 |
| 2016/12/27 | 3,780 | 3,895 | 3,755 | 3,820 | 407,300 |
| 2016/12/26 | 4,150 | 4,270 | 3,885 | 3,910 | 1,707,300 |
| 2016/12/22 | 3,740 | 4,090 | 3,500 | 4,055 | 1,540,900 |
| 2016/12/21 | 4,105 | 4,185 | 3,855 | 3,880 | 1,605,700 |
| 2016/12/20 | 3,820 | 3,960 | 3,695 | 3,920 | 1,308,300 |
| 2016/12/19 | 3,745 | 4,060 | 3,650 | 3,875 | 4,405,000 |
| 2016/12/16 | 3,080 | 3,465 | 3,060 | 3,465 | 1,822,300 |
| 2016/12/15 | 2,902 | 3,025 | 2,901 | 2,963 | 661,300 |
| 2016/12/14 | 3,135 | 3,140 | 2,881 | 2,934 | 1,842,400 |
| 2016/12/13 | 3,000 | 3,205 | 2,950 | 3,070 | 3,494,400 |
| 2016/12/12 | 2,280 | 2,702 | 2,260 | 2,702 | 843,800 |
| 2016/12/09 | 2,130 | 2,214 | 2,125 | 2,202 | 111,300 |
| 2016/12/08 | 2,174 | 2,206 | 2,160 | 2,160 | 142,100 |
| 2016/12/07 | 2,132 | 2,245 | 2,129 | 2,224 | 241,300 |
| 2016/12/06 | 2,130 | 2,168 | 2,112 | 2,123 | 161,000 |
| 2016/12/05 | 2,212 | 2,217 | 2,121 | 2,135 | 154,000 |
| 2016/12/02 | 2,200 | 2,280 | 2,200 | 2,212 | 159,600 |
| 2016/12/01 | 2,265 | 2,276 | 2,180 | 2,201 | 228,900 |
| 2016/11/30 | 2,355 | 2,357 | 2,262 | 2,270 | 298,200 |
| 2016/11/29 | 2,390 | 2,393 | 2,360 | 2,362 | 138,100 |
| 2016/11/28 | 2,411 | 2,425 | 2,376 | 2,408 | 131,400 |
| 2016/11/25 | 2,450 | 2,464 | 2,412 | 2,423 | 109,600 |
| 2016/11/24 | 2,473 | 2,523 | 2,456 | 2,461 | 151,500 |
| 2016/11/22 | 2,450 | 2,470 | 2,430 | 2,454 | 165,400 |
| 2016/11/21 | 2,469 | 2,487 | 2,450 | 2,472 | 138,400 |
| 2016/11/18 | 2,480 | 2,565 | 2,465 | 2,482 | 253,900 |
| 2016/11/17 | 2,483 | 2,500 | 2,452 | 2,480 | 161,300 |
| 2016/11/16 | 2,540 | 2,606 | 2,475 | 2,504 | 300,900 |
| 2016/11/15 | 2,660 | 2,675 | 2,495 | 2,564 | 597,800 |
| 2016/11/14 | 2,796 | 2,910 | 2,757 | 2,910 | 357,200 |
| 2016/11/11 | 2,743 | 2,830 | 2,711 | 2,720 | 285,600 |
| 2016/11/10 | 2,661 | 2,730 | 2,597 | 2,715 | 271,000 |
| 2016/11/09 | 2,655 | 2,719 | 2,390 | 2,511 | 336,100 |
| 2016/11/08 | 2,601 | 2,726 | 2,600 | 2,685 | 187,200 |
| 2016/11/07 | 2,500 | 2,632 | 2,487 | 2,623 | 127,000 |
| 2016/11/04 | 2,400 | 2,448 | 2,385 | 2,440 | 94,800 |
| 2016/11/02 | 2,545 | 2,579 | 2,450 | 2,481 | 126,800 |
| 2016/11/01 | 2,571 | 2,649 | 2,569 | 2,606 | 76,200 |
| 2016/10/31 | 2,598 | 2,620 | 2,530 | 2,573 | 92,800 |
| 2016/10/28 | 2,700 | 2,708 | 2,577 | 2,625 | 175,100 |
| 2016/10/27 | 2,730 | 2,742 | 2,660 | 2,700 | 133,200 |
| 2016/10/26 | 2,642 | 2,770 | 2,630 | 2,690 | 385,000 |
| 2016/10/25 | 2,715 | 2,809 | 2,630 | 2,640 | 1,568,400 |
| 2016/10/24 | 2,429 | 2,635 | 2,429 | 2,624 | 330,900 |
| 2016/10/21 | 2,445 | 2,490 | 2,425 | 2,429 | 136,300 |
| 2016/10/20 | 2,441 | 2,449 | 2,418 | 2,427 | 68,900 |
| 2016/10/19 | 2,440 | 2,484 | 2,395 | 2,462 | 123,500 |
| 2016/10/18 | 2,375 | 2,445 | 2,370 | 2,432 | 132,400 |
| 2016/10/17 | 2,375 | 2,395 | 2,350 | 2,367 | 58,200 |
| 2016/10/14 | 2,370 | 2,425 | 2,330 | 2,375 | 81,000 |
| 2016/10/13 | 2,415 | 2,446 | 2,372 | 2,383 | 94,300 |
| 2016/10/12 | 2,505 | 2,529 | 2,400 | 2,417 | 174,200 |
| 2016/10/11 | 2,385 | 2,550 | 2,383 | 2,538 | 243,200 |
| 2016/10/07 | 2,403 | 2,434 | 2,357 | 2,388 | 101,500 |
| 2016/10/06 | 2,460 | 2,537 | 2,402 | 2,407 | 234,500 |
| 2016/10/05 | 2,360 | 2,480 | 2,357 | 2,446 | 191,400 |
| 2016/10/04 | 2,325 | 2,444 | 2,286 | 2,379 | 416,800 |
| 2016/10/03 | 2,410 | 2,412 | 2,346 | 2,358 | 190,600 |
| 2016/09/30 | 2,477 | 2,480 | 2,416 | 2,420 | 158,900 |
| 2016/09/29 | 2,350 | 2,460 | 2,316 | 2,427 | 629,500 |
| 2016/09/28 | 2,542 | 2,597 | 2,523 | 2,539 | 194,400 |
| 2016/09/27 | 2,505 | 2,627 | 2,455 | 2,585 | 266,000 |
| 2016/09/26 | 2,675 | 2,728 | 2,528 | 2,532 | 384,600 |
| 2016/09/23 | 2,637 | 2,717 | 2,576 | 2,650 | 456,900 |
| 2016/09/21 | 2,675 | 2,675 | 2,440 | 2,537 | 642,900 |
| 2016/09/20 | 2,830 | 2,838 | 2,612 | 2,675 | 333,800 |
| 2016/09/16 | 2,903 | 2,968 | 2,860 | 2,889 | 127,500 |
| 2016/09/15 | 3,005 | 3,035 | 2,920 | 2,926 | 146,400 |
| 2016/09/14 | 3,075 | 3,095 | 3,000 | 3,030 | 140,400 |
| 2016/09/13 | 3,155 | 3,195 | 3,080 | 3,100 | 153,600 |
| 2016/09/12 | 3,130 | 3,160 | 3,085 | 3,125 | 102,200 |
| 2016/09/09 | 3,150 | 3,185 | 3,135 | 3,185 | 77,900 |
| 2016/09/08 | 3,190 | 3,240 | 3,135 | 3,150 | 114,300 |
| 2016/09/07 | 3,110 | 3,215 | 3,110 | 3,210 | 123,900 |
| 2016/09/06 | 3,190 | 3,190 | 3,115 | 3,130 | 82,000 |
| 2016/09/05 | 3,100 | 3,210 | 3,075 | 3,180 | 179,500 |
| 2016/09/02 | 3,155 | 3,195 | 3,100 | 3,105 | 132,600 |
| 2016/09/01 | 3,175 | 3,275 | 3,135 | 3,205 | 215,400 |
| 2016/08/31 | 3,115 | 3,210 | 3,100 | 3,115 | 107,300 |
| 2016/08/30 | 3,105 | 3,130 | 3,070 | 3,100 | 48,700 |
| 2016/08/29 | 3,095 | 3,135 | 3,060 | 3,130 | 61,200 |
| 2016/08/26 | 3,060 | 3,075 | 3,040 | 3,050 | 85,900 |
| 2016/08/25 | 3,120 | 3,150 | 3,095 | 3,100 | 53,500 |
| 2016/08/24 | 3,210 | 3,225 | 3,120 | 3,130 | 86,900 |
| 2016/08/23 | 3,030 | 3,280 | 3,015 | 3,220 | 212,300 |
| 2016/08/22 | 3,115 | 3,125 | 3,035 | 3,060 | 118,400 |
| 2016/08/19 | 3,130 | 3,190 | 3,090 | 3,130 | 135,500 |
| 2016/08/18 | 3,250 | 3,280 | 3,115 | 3,150 | 175,500 |
| 2016/08/17 | 3,480 | 3,510 | 3,235 | 3,300 | 340,300 |
| 2016/08/16 | 3,280 | 3,485 | 3,215 | 3,450 | 586,500 |
| 2016/08/15 | 3,200 | 3,295 | 3,085 | 3,250 | 408,500 |
| 2016/08/12 | 3,100 | 3,365 | 3,100 | 3,355 | 394,700 |
| 2016/08/10 | 3,080 | 3,080 | 3,005 | 3,030 | 72,900 |
| 2016/08/09 | 3,050 | 3,080 | 2,981 | 3,065 | 150,900 |
| 2016/08/08 | 3,210 | 3,270 | 3,085 | 3,100 | 187,700 |
| 2016/08/05 | 3,180 | 3,230 | 3,130 | 3,180 | 174,700 |
| 2016/08/04 | 3,090 | 3,175 | 3,030 | 3,110 | 119,800 |
| 2016/08/03 | 3,200 | 3,250 | 3,030 | 3,050 | 226,600 |
| 2016/08/02 | 3,305 | 3,345 | 3,220 | 3,250 | 324,900 |
| 2016/08/01 | 3,000 | 3,210 | 2,975 | 3,210 | 255,800 |
| 2016/07/29 | 2,950 | 3,050 | 2,910 | 3,050 | 190,300 |
| 2016/07/28 | 2,950 | 3,040 | 2,935 | 3,020 | 135,500 |
| 2016/07/27 | 2,929 | 3,125 | 2,910 | 2,991 | 240,600 |
| 2016/07/26 | 2,970 | 3,010 | 2,904 | 2,930 | 131,300 |
| 2016/07/25 | 2,986 | 3,055 | 2,918 | 2,979 | 210,000 |
| 2016/07/22 | 3,000 | 3,085 | 2,915 | 2,950 | 242,800 |
| 2016/07/21 | 3,130 | 3,270 | 3,070 | 3,110 | 319,500 |
| 2016/07/20 | 2,874 | 3,220 | 2,870 | 3,220 | 657,400 |
| 2016/07/19 | 3,010 | 3,055 | 2,802 | 2,850 | 469,700 |
| 2016/07/15 | 3,120 | 3,270 | 3,035 | 3,130 | 353,300 |
| 2016/07/14 | 3,295 | 3,305 | 3,190 | 3,250 | 267,200 |
| 2016/07/13 | 3,350 | 3,355 | 3,180 | 3,305 | 414,600 |
| 2016/07/12 | 3,535 | 3,630 | 3,300 | 3,305 | 821,200 |
| 2016/07/11 | 3,560 | 3,655 | 3,430 | 3,495 | 1,302,100 |
| 2016/07/08 | 3,325 | 3,360 | 3,105 | 3,175 | 1,212,400 |
| 2016/07/07 | 3,160 | 3,165 | 2,995 | 3,015 | 335,000 |
| 2016/07/06 | 3,120 | 3,210 | 2,980 | 3,175 | 460,800 |
| 2016/07/05 | 3,485 | 3,485 | 3,230 | 3,285 | 347,900 |
| 2016/07/04 | 3,410 | 3,530 | 3,360 | 3,435 | 668,900 |
| 2016/07/01 | 3,600 | 3,770 | 3,510 | 3,550 | 1,188,300 |
| 2016/06/30 | 3,430 | 3,620 | 3,365 | 3,530 | 919,600 |
| 2016/06/29 | 3,455 | 3,500 | 3,295 | 3,325 | 566,500 |
| 2016/06/28 | 3,375 | 3,540 | 3,150 | 3,350 | 1,743,000 |
| 2016/06/27 | 2,912 | 3,145 | 2,833 | 3,005 | 1,510,800 |
| 2016/06/24 | 3,380 | 3,495 | 2,539 | 2,812 | 1,608,200 |
| 2016/06/23 | 3,260 | 3,295 | 3,080 | 3,225 | 516,100 |
| 2016/06/22 | 3,475 | 3,520 | 3,250 | 3,270 | 555,400 |
| 2016/06/21 | 3,500 | 3,600 | 3,370 | 3,450 | 1,040,800 |
| 2016/06/20 | 3,355 | 3,820 | 3,320 | 3,620 | 1,989,400 |
| 2016/06/17 | 3,620 | 3,625 | 3,165 | 3,295 | 1,274,600 |
| 2016/06/16 | 4,095 | 4,110 | 3,390 | 3,390 | 1,909,000 |
| 2016/06/15 | 4,230 | 4,400 | 3,850 | 4,090 | 2,354,100 |
| 2016/06/14 | 5,000 | 5,110 | 4,155 | 4,300 | 3,999,000 |
| 2016/06/13 | 4,720 | 4,955 | 4,530 | 4,815 | 3,282,000 |
| 2016/06/10 | 4,320 | 4,770 | 4,220 | 4,720 | 2,687,100 |
| 2016/06/09 | 4,270 | 4,460 | 4,095 | 4,270 | 1,143,000 |
| 2016/06/08 | 4,330 | 4,430 | 4,230 | 4,250 | 630,100 |
| 2016/06/07 | 4,460 | 4,485 | 4,270 | 4,300 | 687,200 |
| 2016/06/06 | 4,200 | 4,420 | 4,080 | 4,310 | 1,050,700 |
| 2016/06/03 | 4,235 | 4,480 | 4,205 | 4,340 | 1,061,600 |
| 2016/06/02 | 4,460 | 4,570 | 4,150 | 4,195 | 972,200 |
| 2016/06/01 | 4,795 | 4,850 | 4,450 | 4,530 | 1,482,600 |
| 2016/05/31 | 5,100 | 5,250 | 4,840 | 4,975 | 3,377,100 |
| 2016/05/30 | 4,360 | 4,890 | 4,280 | 4,830 | 4,665,000 |
| 2016/05/27 | 4,390 | 4,700 | 4,130 | 4,190 | 2,905,400 |
| 2016/05/26 | 4,920 | 4,950 | 4,290 | 4,290 | 2,994,600 |
| 2016/05/25 | 5,470 | 5,550 | 4,960 | 4,990 | 1,723,000 |
| 2016/05/24 | 5,600 | 5,790 | 5,340 | 5,390 | 1,490,000 |
| 2016/05/23 | 5,840 | 6,150 | 5,550 | 5,550 | 1,860,600 |
| 2016/05/20 | 5,620 | 6,180 | 5,200 | 6,040 | 3,969,200 |
| 2016/05/19 | 6,500 | 6,620 | 5,750 | 5,820 | 3,394,100 |
| 2016/05/18 | 7,200 | 7,430 | 5,550 | 6,600 | 8,235,600 |
| 2016/05/17 | 5,750 | 6,550 | 5,620 | 6,550 | 2,938,800 |
| 2016/05/16 | 6,330 | 6,330 | 5,390 | 5,550 | 1,480,400 |
| 2016/05/13 | 5,150 | 5,330 | 4,980 | 5,330 | 1,227,000 |
| 2016/05/12 | 4,500 | 4,815 | 4,410 | 4,625 | 1,484,700 |
| 2016/05/11 | 4,330 | 4,560 | 4,280 | 4,560 | 729,200 |
| 2016/05/10 | 4,330 | 4,415 | 4,215 | 4,240 | 380,900 |
| 2016/05/09 | 4,520 | 4,600 | 4,310 | 4,330 | 687,100 |
| 2016/05/06 | 4,280 | 4,490 | 4,150 | 4,480 | 903,200 |
| 2016/05/02 | 4,035 | 4,425 | 4,035 | 4,180 | 1,023,100 |
| 2016/04/28 | 4,490 | 4,570 | 4,100 | 4,190 | 1,249,900 |
| 2016/04/27 | 4,630 | 4,820 | 4,475 | 4,585 | 2,441,100 |
| 2016/04/26 | 4,410 | 4,625 | 3,915 | 4,500 | 1,759,100 |
| 2016/04/25 | 4,835 | 5,030 | 4,550 | 4,550 | 2,882,900 |
| 2016/04/22 | 4,420 | 4,845 | 4,265 | 4,700 | 4,500,800 |
| 2016/04/21 | 4,210 | 4,375 | 4,105 | 4,375 | 1,545,800 |
| 2016/04/20 | 4,030 | 4,200 | 3,870 | 4,115 | 1,358,500 |
| 2016/04/19 | 4,200 | 4,420 | 4,100 | 4,100 | 2,339,400 |
| 2016/04/18 | 3,930 | 4,325 | 3,685 | 4,090 | 2,595,400 |
| 2016/04/15 | 4,430 | 4,685 | 3,905 | 3,930 | 2,862,300 |
| 2016/04/14 | 4,345 | 4,880 | 4,310 | 4,570 | 4,822,200 |
| 2016/04/13 | 3,895 | 4,550 | 3,800 | 4,485 | 5,193,000 |
| 2016/04/12 | 3,910 | 4,070 | 3,620 | 3,935 | 3,052,300 |
| 2016/04/11 | 4,010 | 4,100 | 3,725 | 3,870 | 2,790,400 |
| 2016/04/08 | 3,165 | 3,940 | 3,120 | 3,700 | 6,443,800 |
| 2016/04/07 | 2,837 | 3,260 | 2,772 | 3,260 | 4,509,300 |
| 2016/04/06 | 3,100 | 3,280 | 2,631 | 2,760 | 4,703,800 |
| 2016/04/05 | 3,770 | 4,060 | 3,280 | 3,280 | 2,884,700 |
| 2016/04/04 | 4,100 | 4,395 | 3,555 | 3,980 | 6,274,200 |
| 2016/04/01 | 3,630 | 4,050 | 3,450 | 4,050 | 5,626,600 |
| 2016/03/31 | 3,100 | 3,350 | 3,085 | 3,350 | 948,200 |
| 2016/03/30 | 2,450 | 2,868 | 2,330 | 2,848 | 3,817,400 |
| 2016/03/29 | 2,405 | 2,554 | 2,323 | 2,368 | 4,470,000 |
| 2016/03/28 | 2,055 | 2,269 | 1,989 | 2,222 | 2,392,500 |
| 2016/03/25 | 2,000 | 2,187 | 1,978 | 1,978 | 1,258,100 |
| 2016/03/24 | 2,253 | 2,345 | 2,020 | 2,120 | 2,700,700 |
| 2016/03/23 | 2,050 | 2,343 | 1,985 | 2,123 | 7,536,300 |
| 2016/03/22 | 1,585 | 1,945 | 1,550 | 1,945 | 1,710,000 |
| 2016/03/18 | 1,775 | 1,786 | 1,506 | 1,545 | 1,056,600 |
| 2016/03/17 | 1,775 | 1,935 | 1,761 | 1,802 | 3,493,200 |