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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,140 | 5,240 | 4,985 | 5,050 | 206,600 |
| 2018/12/27 | 5,040 | 5,140 | 4,825 | 5,140 | 237,000 |
| 2018/12/26 | 5,040 | 5,160 | 4,555 | 4,760 | 316,900 |
| 2018/12/25 | 5,150 | 5,280 | 4,905 | 4,930 | 245,700 |
| 2018/12/21 | 5,490 | 5,650 | 5,330 | 5,490 | 212,600 |
| 2018/12/20 | 5,480 | 5,740 | 5,420 | 5,470 | 181,400 |
| 2018/12/19 | 5,840 | 5,840 | 5,550 | 5,580 | 208,000 |
| 2018/12/18 | 5,770 | 6,020 | 5,720 | 5,770 | 271,400 |
| 2018/12/17 | 5,990 | 6,050 | 5,650 | 5,940 | 334,700 |
| 2018/12/14 | 5,780 | 6,200 | 5,750 | 6,010 | 667,600 |
| 2018/12/13 | 5,400 | 5,930 | 5,330 | 5,850 | 511,200 |
| 2018/12/12 | 5,080 | 5,330 | 5,050 | 5,300 | 233,700 |
| 2018/12/11 | 5,670 | 5,690 | 5,050 | 5,080 | 456,400 |
| 2018/12/10 | 5,250 | 5,620 | 5,210 | 5,560 | 598,900 |
| 2018/12/07 | 5,500 | 5,530 | 5,110 | 5,150 | 302,300 |
| 2018/12/06 | 5,800 | 5,910 | 5,260 | 5,330 | 462,200 |
| 2018/12/05 | 5,500 | 5,820 | 5,350 | 5,670 | 279,200 |
| 2018/12/04 | 5,890 | 5,910 | 5,570 | 5,600 | 199,000 |
| 2018/12/03 | 5,540 | 5,810 | 5,500 | 5,740 | 233,800 |
| 2018/11/30 | 5,660 | 5,750 | 5,510 | 5,540 | 216,000 |
| 2018/11/29 | 5,790 | 5,880 | 5,650 | 5,650 | 159,300 |
| 2018/11/28 | 5,540 | 5,770 | 5,490 | 5,680 | 263,300 |
| 2018/11/27 | 5,620 | 5,670 | 5,460 | 5,470 | 86,500 |
| 2018/11/26 | 5,560 | 5,740 | 5,490 | 5,590 | 128,700 |
| 2018/11/22 | 5,450 | 5,640 | 5,440 | 5,620 | 180,700 |
| 2018/11/21 | 5,400 | 5,460 | 5,360 | 5,450 | 93,700 |
| 2018/11/20 | 5,410 | 5,560 | 5,380 | 5,510 | 90,300 |
| 2018/11/19 | 5,480 | 5,530 | 5,350 | 5,510 | 114,800 |
| 2018/11/16 | 5,430 | 5,580 | 5,380 | 5,490 | 165,500 |
| 2018/11/15 | 5,700 | 5,710 | 5,310 | 5,430 | 243,800 |
| 2018/11/14 | 5,740 | 5,780 | 5,580 | 5,720 | 161,700 |
| 2018/11/13 | 5,550 | 5,750 | 5,430 | 5,720 | 250,300 |
| 2018/11/12 | 5,580 | 5,610 | 5,460 | 5,590 | 143,000 |
| 2018/11/09 | 5,530 | 5,620 | 5,390 | 5,590 | 201,400 |
| 2018/11/08 | 5,680 | 5,730 | 5,550 | 5,590 | 191,100 |
| 2018/11/07 | 5,400 | 5,620 | 5,200 | 5,510 | 415,600 |
| 2018/11/06 | 5,250 | 5,700 | 5,220 | 5,500 | 653,600 |
| 2018/11/05 | 4,875 | 5,160 | 4,815 | 5,150 | 958,400 |
| 2018/11/02 | 4,250 | 4,565 | 4,235 | 4,455 | 252,100 |
| 2018/11/01 | 4,420 | 4,475 | 4,265 | 4,295 | 213,700 |
| 2018/10/31 | 4,495 | 4,535 | 4,320 | 4,420 | 133,100 |
| 2018/10/30 | 4,185 | 4,450 | 4,175 | 4,385 | 322,100 |
| 2018/10/29 | 4,180 | 4,335 | 4,150 | 4,185 | 130,200 |
| 2018/10/26 | 4,300 | 4,340 | 4,075 | 4,180 | 201,500 |
| 2018/10/25 | 4,325 | 4,340 | 4,165 | 4,185 | 204,000 |
| 2018/10/24 | 4,425 | 4,555 | 4,320 | 4,490 | 147,600 |
| 2018/10/23 | 4,370 | 4,415 | 4,265 | 4,390 | 116,100 |
| 2018/10/22 | 4,440 | 4,445 | 4,300 | 4,410 | 140,600 |
| 2018/10/19 | 4,505 | 4,575 | 4,425 | 4,490 | 90,000 |
| 2018/10/18 | 4,600 | 4,615 | 4,500 | 4,575 | 119,400 |
| 2018/10/17 | 4,600 | 4,670 | 4,555 | 4,600 | 235,200 |
| 2018/10/16 | 4,650 | 4,785 | 4,420 | 4,470 | 343,800 |
| 2018/10/15 | 4,720 | 4,835 | 4,605 | 4,630 | 335,300 |
| 2018/10/12 | 4,500 | 4,690 | 4,485 | 4,675 | 218,600 |
| 2018/10/11 | 4,405 | 4,560 | 4,335 | 4,520 | 341,100 |
| 2018/10/10 | 4,590 | 4,860 | 4,570 | 4,685 | 438,900 |
| 2018/10/09 | 4,490 | 4,640 | 4,340 | 4,540 | 335,600 |
| 2018/10/05 | 4,455 | 4,510 | 4,320 | 4,445 | 255,500 |
| 2018/10/04 | 4,435 | 4,540 | 4,340 | 4,525 | 199,700 |
| 2018/10/03 | 4,240 | 4,515 | 4,230 | 4,370 | 345,100 |
| 2018/10/02 | 4,590 | 4,590 | 4,250 | 4,285 | 351,100 |
| 2018/10/01 | 4,625 | 4,650 | 4,470 | 4,540 | 395,000 |
| 2018/09/28 | 4,320 | 4,775 | 4,320 | 4,695 | 741,100 |
| 2018/09/27 | 4,245 | 4,470 | 4,165 | 4,235 | 456,200 |
| 2018/09/26 | 3,960 | 4,265 | 3,955 | 4,230 | 557,600 |
| 2018/09/25 | 3,805 | 3,995 | 3,760 | 3,960 | 292,900 |
| 2018/09/21 | 3,945 | 4,045 | 3,685 | 3,805 | 658,700 |
| 2018/09/20 | 3,450 | 4,190 | 3,415 | 3,955 | 2,257,600 |
| 2018/09/19 | 3,470 | 3,535 | 3,440 | 3,490 | 65,000 |
| 2018/09/18 | 3,325 | 3,430 | 3,325 | 3,415 | 68,900 |
| 2018/09/14 | 3,375 | 3,450 | 3,355 | 3,400 | 73,900 |
| 2018/09/13 | 3,260 | 3,410 | 3,260 | 3,405 | 83,600 |
| 2018/09/12 | 3,480 | 3,505 | 3,290 | 3,300 | 89,300 |
| 2018/09/11 | 3,525 | 3,540 | 3,395 | 3,420 | 89,000 |
| 2018/09/10 | 3,600 | 3,660 | 3,490 | 3,515 | 80,600 |
| 2018/09/07 | 3,650 | 3,705 | 3,575 | 3,605 | 83,300 |
| 2018/09/06 | 3,750 | 3,780 | 3,640 | 3,670 | 68,600 |
| 2018/09/05 | 3,830 | 3,835 | 3,670 | 3,795 | 98,900 |
| 2018/09/04 | 3,770 | 3,835 | 3,710 | 3,820 | 78,700 |
| 2018/09/03 | 3,890 | 3,895 | 3,750 | 3,770 | 124,400 |
| 2018/08/31 | 3,825 | 3,885 | 3,735 | 3,840 | 175,300 |
| 2018/08/30 | 3,960 | 4,015 | 3,830 | 3,900 | 258,000 |
| 2018/08/29 | 3,650 | 3,840 | 3,650 | 3,840 | 177,600 |
| 2018/08/28 | 3,625 | 3,845 | 3,625 | 3,645 | 259,900 |
| 2018/08/27 | 3,530 | 3,670 | 3,485 | 3,600 | 235,300 |
| 2018/08/24 | 3,495 | 3,520 | 3,340 | 3,480 | 232,300 |
| 2018/08/23 | 3,320 | 3,550 | 3,320 | 3,465 | 293,300 |
| 2018/08/22 | 3,105 | 3,285 | 3,105 | 3,260 | 124,100 |
| 2018/08/21 | 3,140 | 3,170 | 3,075 | 3,115 | 91,400 |
| 2018/08/20 | 3,250 | 3,275 | 3,175 | 3,175 | 86,300 |
| 2018/08/17 | 3,210 | 3,305 | 3,150 | 3,270 | 151,200 |
| 2018/08/16 | 3,180 | 3,230 | 3,150 | 3,185 | 87,200 |
| 2018/08/15 | 3,280 | 3,285 | 3,225 | 3,250 | 101,600 |
| 2018/08/14 | 3,235 | 3,335 | 3,235 | 3,300 | 114,400 |
| 2018/08/13 | 3,335 | 3,365 | 3,175 | 3,200 | 180,800 |
| 2018/08/10 | 3,520 | 3,540 | 3,390 | 3,400 | 154,200 |
| 2018/08/09 | 3,460 | 3,550 | 3,445 | 3,545 | 163,600 |
| 2018/08/08 | 3,410 | 3,465 | 3,360 | 3,460 | 200,300 |
| 2018/08/07 | 3,385 | 3,470 | 3,360 | 3,445 | 229,100 |
| 2018/08/06 | 3,335 | 3,480 | 3,335 | 3,385 | 245,300 |
| 2018/08/03 | 3,305 | 3,565 | 3,305 | 3,380 | 1,151,400 |
| 2018/08/02 | 4,150 | 4,160 | 4,000 | 4,005 | 208,800 |
| 2018/08/01 | 4,280 | 4,310 | 4,135 | 4,170 | 159,600 |
| 2018/07/31 | 4,285 | 4,285 | 4,080 | 4,240 | 193,900 |
| 2018/07/30 | 4,135 | 4,265 | 4,135 | 4,250 | 181,800 |
| 2018/07/27 | 4,180 | 4,185 | 4,085 | 4,125 | 90,400 |
| 2018/07/26 | 4,150 | 4,185 | 4,100 | 4,180 | 85,700 |
| 2018/07/25 | 4,055 | 4,185 | 4,045 | 4,120 | 170,700 |
| 2018/07/24 | 3,985 | 4,040 | 3,960 | 4,025 | 74,000 |
| 2018/07/23 | 3,970 | 4,050 | 3,955 | 3,960 | 89,200 |
| 2018/07/20 | 4,065 | 4,075 | 3,950 | 4,015 | 154,900 |
| 2018/07/19 | 4,100 | 4,155 | 4,075 | 4,085 | 60,400 |
| 2018/07/18 | 4,170 | 4,205 | 4,060 | 4,070 | 74,100 |
| 2018/07/17 | 3,990 | 4,190 | 3,985 | 4,155 | 123,300 |
| 2018/07/13 | 4,020 | 4,030 | 3,950 | 3,990 | 65,300 |
| 2018/07/12 | 4,035 | 4,060 | 3,950 | 3,950 | 97,300 |
| 2018/07/11 | 4,155 | 4,170 | 4,010 | 4,020 | 159,300 |
| 2018/07/10 | 4,080 | 4,235 | 4,020 | 4,210 | 188,700 |
| 2018/07/09 | 3,870 | 4,025 | 3,845 | 4,010 | 148,400 |
| 2018/07/06 | 3,830 | 3,905 | 3,790 | 3,870 | 158,400 |
| 2018/07/05 | 3,955 | 4,060 | 3,740 | 3,790 | 231,200 |
| 2018/07/04 | 4,155 | 4,160 | 3,955 | 3,985 | 160,700 |
| 2018/07/03 | 4,275 | 4,390 | 4,100 | 4,160 | 124,500 |
| 2018/07/02 | 4,210 | 4,360 | 4,195 | 4,235 | 118,600 |
| 2018/06/29 | 4,415 | 4,415 | 4,155 | 4,185 | 120,000 |
| 2018/06/28 | 4,325 | 4,400 | 4,205 | 4,380 | 120,900 |
| 2018/06/27 | 4,115 | 4,405 | 4,080 | 4,385 | 206,600 |
| 2018/06/26 | 3,900 | 4,320 | 3,880 | 4,065 | 287,300 |
| 2018/06/25 | 4,295 | 4,345 | 4,040 | 4,045 | 133,400 |
| 2018/06/22 | 4,325 | 4,380 | 4,300 | 4,325 | 53,100 |
| 2018/06/21 | 4,325 | 4,405 | 4,310 | 4,385 | 89,000 |
| 2018/06/20 | 4,160 | 4,340 | 4,080 | 4,320 | 183,600 |
| 2018/06/19 | 4,385 | 4,415 | 4,185 | 4,225 | 216,500 |
| 2018/06/18 | 4,520 | 4,535 | 4,385 | 4,410 | 165,200 |
| 2018/06/15 | 4,580 | 4,620 | 4,530 | 4,535 | 112,500 |
| 2018/06/14 | 4,605 | 4,670 | 4,545 | 4,550 | 117,900 |
| 2018/06/13 | 4,605 | 4,700 | 4,600 | 4,615 | 120,500 |
| 2018/06/12 | 4,580 | 4,635 | 4,520 | 4,610 | 122,700 |
| 2018/06/11 | 4,750 | 4,770 | 4,545 | 4,555 | 307,200 |
| 2018/06/08 | 4,670 | 4,830 | 4,655 | 4,770 | 166,500 |
| 2018/06/07 | 4,635 | 4,710 | 4,635 | 4,685 | 64,700 |
| 2018/06/06 | 4,680 | 4,690 | 4,625 | 4,650 | 88,300 |
| 2018/06/05 | 4,790 | 4,795 | 4,670 | 4,700 | 87,600 |
| 2018/06/04 | 4,735 | 4,790 | 4,715 | 4,790 | 80,000 |
| 2018/06/01 | 4,710 | 4,765 | 4,680 | 4,720 | 89,500 |
| 2018/05/31 | 4,795 | 4,795 | 4,695 | 4,745 | 134,000 |
| 2018/05/30 | 4,655 | 4,760 | 4,610 | 4,725 | 135,500 |
| 2018/05/29 | 4,880 | 4,915 | 4,730 | 4,760 | 129,700 |
| 2018/05/28 | 4,930 | 4,955 | 4,875 | 4,905 | 86,000 |
| 2018/05/25 | 4,850 | 4,955 | 4,820 | 4,910 | 113,200 |
| 2018/05/24 | 4,990 | 5,000 | 4,855 | 4,885 | 151,600 |
| 2018/05/23 | 5,120 | 5,120 | 4,985 | 5,010 | 97,400 |
| 2018/05/22 | 5,240 | 5,250 | 5,060 | 5,090 | 153,000 |
| 2018/05/21 | 4,950 | 5,240 | 4,920 | 5,180 | 299,000 |
| 2018/05/18 | 4,780 | 4,970 | 4,755 | 4,900 | 223,700 |
| 2018/05/17 | 4,755 | 4,865 | 4,740 | 4,820 | 189,000 |
| 2018/05/16 | 4,705 | 4,870 | 4,655 | 4,820 | 212,400 |
| 2018/05/15 | 4,870 | 4,870 | 4,685 | 4,700 | 254,700 |
| 2018/05/14 | 4,855 | 4,915 | 4,600 | 4,870 | 398,800 |
| 2018/05/11 | 5,100 | 5,490 | 4,825 | 4,915 | 1,266,800 |
| 2018/05/10 | 4,970 | 4,970 | 4,780 | 4,790 | 164,700 |
| 2018/05/09 | 4,890 | 4,945 | 4,830 | 4,940 | 102,400 |
| 2018/05/08 | 4,825 | 4,915 | 4,805 | 4,885 | 120,300 |
| 2018/05/07 | 4,775 | 4,830 | 4,740 | 4,755 | 53,300 |
| 2018/05/02 | 4,710 | 4,810 | 4,710 | 4,775 | 69,800 |
| 2018/05/01 | 4,670 | 4,795 | 4,625 | 4,685 | 80,800 |
| 2018/04/27 | 4,960 | 4,970 | 4,725 | 4,730 | 139,900 |
| 2018/04/26 | 4,810 | 4,995 | 4,810 | 4,900 | 269,200 |
| 2018/04/25 | 4,720 | 4,845 | 4,715 | 4,810 | 106,800 |
| 2018/04/24 | 4,900 | 4,905 | 4,795 | 4,800 | 108,600 |
| 2018/04/23 | 4,950 | 4,950 | 4,715 | 4,885 | 226,600 |
| 2018/04/20 | 4,425 | 4,810 | 4,425 | 4,795 | 252,000 |
| 2018/04/19 | 4,580 | 4,585 | 4,445 | 4,450 | 101,300 |
| 2018/04/18 | 4,455 | 4,580 | 4,455 | 4,520 | 105,200 |
| 2018/04/17 | 4,560 | 4,615 | 4,385 | 4,425 | 149,400 |
| 2018/04/16 | 4,490 | 4,595 | 4,490 | 4,560 | 101,200 |
| 2018/04/13 | 4,545 | 4,595 | 4,475 | 4,490 | 95,100 |
| 2018/04/12 | 4,475 | 4,620 | 4,445 | 4,530 | 124,000 |
| 2018/04/11 | 4,580 | 4,585 | 4,485 | 4,520 | 110,900 |
| 2018/04/10 | 4,575 | 4,625 | 4,530 | 4,600 | 89,700 |
| 2018/04/09 | 4,510 | 4,635 | 4,500 | 4,620 | 136,500 |
| 2018/04/06 | 4,630 | 4,660 | 4,520 | 4,565 | 142,200 |
| 2018/04/05 | 4,630 | 4,680 | 4,585 | 4,650 | 133,500 |
| 2018/04/04 | 4,555 | 4,660 | 4,515 | 4,595 | 264,300 |
| 2018/04/03 | 4,630 | 4,645 | 4,475 | 4,540 | 580,800 |
| 2018/04/02 | 4,970 | 5,010 | 4,740 | 4,740 | 436,900 |
| 2018/03/30 | 5,090 | 5,120 | 4,990 | 5,050 | 277,100 |
| 2018/03/29 | 5,090 | 5,230 | 5,080 | 5,150 | 165,200 |
| 2018/03/28 | 4,975 | 5,110 | 4,975 | 5,020 | 122,700 |
| 2018/03/27 | 4,975 | 5,150 | 4,975 | 5,100 | 190,300 |
| 2018/03/26 | 4,825 | 4,995 | 4,710 | 4,925 | 314,000 |
| 2018/03/23 | 5,000 | 5,080 | 4,790 | 4,900 | 568,300 |
| 2018/03/22 | 5,390 | 5,420 | 5,160 | 5,230 | 380,600 |
| 2018/03/20 | 5,430 | 5,510 | 5,360 | 5,420 | 259,700 |
| 2018/03/19 | 5,760 | 5,920 | 5,510 | 5,510 | 324,000 |
| 2018/03/16 | 6,010 | 6,050 | 5,790 | 5,810 | 516,800 |
| 2018/03/15 | 6,150 | 6,260 | 6,150 | 6,170 | 139,400 |
| 2018/03/14 | 6,100 | 6,180 | 6,090 | 6,140 | 92,000 |
| 2018/03/13 | 6,120 | 6,240 | 6,040 | 6,160 | 197,400 |
| 2018/03/12 | 5,980 | 6,130 | 5,960 | 6,120 | 162,300 |
| 2018/03/09 | 5,810 | 5,900 | 5,800 | 5,890 | 91,800 |
| 2018/03/08 | 5,750 | 5,830 | 5,730 | 5,780 | 83,600 |
| 2018/03/07 | 5,730 | 5,950 | 5,700 | 5,700 | 162,000 |
| 2018/03/06 | 5,690 | 5,770 | 5,570 | 5,750 | 135,800 |
| 2018/03/05 | 5,750 | 5,800 | 5,440 | 5,490 | 237,500 |
| 2018/03/02 | 5,760 | 5,800 | 5,700 | 5,760 | 169,700 |
| 2018/03/01 | 6,010 | 6,030 | 5,910 | 5,960 | 144,900 |
| 2018/02/28 | 6,010 | 6,110 | 6,000 | 6,090 | 145,500 |
| 2018/02/27 | 6,190 | 6,210 | 6,030 | 6,040 | 140,300 |
| 2018/02/26 | 6,120 | 6,190 | 6,040 | 6,130 | 181,700 |
| 2018/02/23 | 6,060 | 6,150 | 5,990 | 6,020 | 146,500 |
| 2018/02/22 | 6,200 | 6,200 | 5,980 | 6,010 | 230,900 |
| 2018/02/21 | 6,370 | 6,470 | 6,120 | 6,220 | 359,600 |
| 2018/02/20 | 5,860 | 6,290 | 5,850 | 6,230 | 438,600 |
| 2018/02/19 | 5,620 | 5,870 | 5,570 | 5,820 | 304,300 |
| 2018/02/16 | 5,550 | 5,700 | 5,440 | 5,550 | 341,600 |
| 2018/02/15 | 5,940 | 6,030 | 5,470 | 5,480 | 547,200 |
| 2018/02/14 | 6,300 | 6,380 | 5,900 | 5,900 | 404,400 |
| 2018/02/13 | 6,020 | 6,210 | 5,900 | 6,140 | 477,200 |
| 2018/02/09 | 5,720 | 5,970 | 5,650 | 5,870 | 478,900 |
| 2018/02/08 | 6,170 | 6,270 | 6,100 | 6,220 | 198,700 |
| 2018/02/07 | 6,500 | 6,610 | 6,110 | 6,130 | 362,800 |
| 2018/02/06 | 6,500 | 6,700 | 5,980 | 6,130 | 605,300 |
| 2018/02/05 | 6,610 | 7,020 | 6,610 | 6,980 | 240,700 |
| 2018/02/02 | 6,850 | 6,930 | 6,710 | 6,910 | 215,500 |
| 2018/02/01 | 6,710 | 6,900 | 6,630 | 6,880 | 248,600 |
| 2018/01/31 | 6,590 | 6,740 | 6,530 | 6,630 | 181,100 |
| 2018/01/30 | 6,880 | 6,890 | 6,590 | 6,690 | 380,100 |
| 2018/01/29 | 7,040 | 7,050 | 6,870 | 6,940 | 257,100 |
| 2018/01/26 | 7,020 | 7,070 | 6,970 | 7,030 | 120,400 |
| 2018/01/25 | 7,030 | 7,110 | 6,960 | 6,990 | 136,300 |
| 2018/01/24 | 7,040 | 7,220 | 7,010 | 7,080 | 226,700 |
| 2018/01/23 | 6,920 | 7,050 | 6,890 | 7,040 | 163,200 |
| 2018/01/22 | 7,070 | 7,070 | 6,860 | 6,920 | 259,300 |
| 2018/01/19 | 6,980 | 7,060 | 6,950 | 7,030 | 146,000 |
| 2018/01/18 | 7,020 | 7,110 | 6,950 | 6,950 | 143,500 |
| 2018/01/17 | 7,000 | 7,080 | 6,930 | 6,980 | 187,700 |
| 2018/01/16 | 7,160 | 7,200 | 7,050 | 7,100 | 163,000 |
| 2018/01/15 | 7,360 | 7,360 | 7,110 | 7,220 | 182,100 |
| 2018/01/12 | 7,250 | 7,350 | 7,210 | 7,270 | 270,600 |
| 2018/01/11 | 7,120 | 7,260 | 7,000 | 7,150 | 272,100 |
| 2018/01/10 | 6,980 | 7,170 | 6,890 | 7,150 | 277,900 |
| 2018/01/09 | 6,830 | 6,970 | 6,750 | 6,920 | 208,300 |
| 2018/01/05 | 6,770 | 6,910 | 6,630 | 6,750 | 306,100 |
| 2018/01/04 | 6,700 | 6,770 | 6,600 | 6,770 | 204,400 |