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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,920 | 5,930 | 5,840 | 5,850 | 58,100 |
| 2019/12/27 | 5,830 | 5,910 | 5,810 | 5,910 | 61,000 |
| 2019/12/26 | 5,810 | 5,840 | 5,750 | 5,810 | 62,400 |
| 2019/12/25 | 5,880 | 5,880 | 5,810 | 5,830 | 39,600 |
| 2019/12/24 | 5,800 | 5,890 | 5,780 | 5,880 | 65,900 |
| 2019/12/23 | 5,850 | 5,860 | 5,750 | 5,800 | 80,200 |
| 2019/12/20 | 5,830 | 5,840 | 5,750 | 5,820 | 133,900 |
| 2019/12/19 | 5,750 | 5,840 | 5,750 | 5,820 | 74,700 |
| 2019/12/18 | 5,880 | 5,910 | 5,700 | 5,740 | 144,700 |
| 2019/12/17 | 5,820 | 5,850 | 5,710 | 5,850 | 138,500 |
| 2019/12/16 | 5,860 | 5,890 | 5,820 | 5,820 | 71,600 |
| 2019/12/13 | 5,980 | 5,980 | 5,860 | 5,860 | 105,300 |
| 2019/12/12 | 6,030 | 6,050 | 5,910 | 5,910 | 191,300 |
| 2019/12/11 | 6,150 | 6,210 | 6,090 | 6,100 | 62,400 |
| 2019/12/10 | 6,130 | 6,230 | 6,130 | 6,170 | 69,300 |
| 2019/12/09 | 6,200 | 6,220 | 6,130 | 6,210 | 80,400 |
| 2019/12/06 | 6,070 | 6,120 | 6,000 | 6,100 | 101,800 |
| 2019/12/05 | 6,140 | 6,140 | 5,970 | 6,060 | 191,500 |
| 2019/12/04 | 6,300 | 6,320 | 6,100 | 6,150 | 170,200 |
| 2019/12/03 | 6,340 | 6,420 | 6,270 | 6,330 | 98,400 |
| 2019/12/02 | 6,400 | 6,450 | 6,390 | 6,420 | 76,700 |
| 2019/11/29 | 6,380 | 6,410 | 6,320 | 6,410 | 57,400 |
| 2019/11/28 | 6,520 | 6,530 | 6,350 | 6,350 | 90,100 |
| 2019/11/27 | 6,400 | 6,480 | 6,350 | 6,460 | 113,600 |
| 2019/11/26 | 6,270 | 6,370 | 6,210 | 6,350 | 90,100 |
| 2019/11/25 | 6,300 | 6,300 | 6,210 | 6,210 | 45,900 |
| 2019/11/22 | 6,220 | 6,280 | 6,160 | 6,220 | 75,200 |
| 2019/11/21 | 6,280 | 6,350 | 6,120 | 6,200 | 90,800 |
| 2019/11/20 | 6,180 | 6,340 | 6,170 | 6,230 | 170,400 |
| 2019/11/19 | 6,140 | 6,200 | 6,090 | 6,160 | 98,000 |
| 2019/11/18 | 5,990 | 6,120 | 5,970 | 6,060 | 119,900 |
| 2019/11/15 | 6,060 | 6,060 | 5,960 | 5,980 | 90,500 |
| 2019/11/14 | 6,170 | 6,170 | 6,020 | 6,030 | 100,500 |
| 2019/11/13 | 6,160 | 6,160 | 6,060 | 6,070 | 64,100 |
| 2019/11/12 | 6,110 | 6,150 | 6,040 | 6,130 | 106,800 |
| 2019/11/11 | 6,150 | 6,230 | 6,070 | 6,100 | 91,600 |
| 2019/11/08 | 6,080 | 6,170 | 6,050 | 6,090 | 139,900 |
| 2019/11/07 | 5,950 | 6,080 | 5,950 | 6,040 | 121,400 |
| 2019/11/06 | 6,310 | 6,310 | 5,930 | 5,980 | 453,000 |
| 2019/11/05 | 6,400 | 6,460 | 6,330 | 6,360 | 264,700 |
| 2019/11/01 | 5,950 | 6,430 | 5,910 | 6,200 | 388,700 |
| 2019/10/31 | 6,090 | 6,090 | 5,970 | 6,040 | 207,100 |
| 2019/10/30 | 6,180 | 6,180 | 6,030 | 6,170 | 172,200 |
| 2019/10/29 | 6,320 | 6,340 | 6,120 | 6,140 | 195,400 |
| 2019/10/28 | 6,380 | 6,440 | 6,300 | 6,320 | 86,700 |
| 2019/10/25 | 6,580 | 6,590 | 6,430 | 6,460 | 95,600 |
| 2019/10/24 | 6,630 | 6,690 | 6,560 | 6,630 | 158,600 |
| 2019/10/23 | 6,440 | 6,570 | 6,440 | 6,530 | 208,600 |
| 2019/10/21 | 6,220 | 6,400 | 6,220 | 6,340 | 71,900 |
| 2019/10/18 | 6,330 | 6,450 | 6,240 | 6,280 | 96,800 |
| 2019/10/17 | 6,250 | 6,450 | 6,220 | 6,380 | 149,500 |
| 2019/10/16 | 6,440 | 6,440 | 6,150 | 6,180 | 344,400 |
| 2019/10/15 | 6,640 | 6,650 | 6,440 | 6,450 | 218,800 |
| 2019/10/11 | 6,660 | 6,680 | 6,560 | 6,630 | 97,900 |
| 2019/10/10 | 6,850 | 6,850 | 6,630 | 6,670 | 209,000 |
| 2019/10/09 | 6,830 | 6,950 | 6,760 | 6,890 | 130,900 |
| 2019/10/08 | 6,960 | 7,030 | 6,840 | 6,850 | 220,300 |
| 2019/10/07 | 6,750 | 6,950 | 6,710 | 6,950 | 232,700 |
| 2019/10/04 | 6,670 | 6,800 | 6,640 | 6,660 | 253,000 |
| 2019/10/03 | 6,660 | 6,750 | 6,540 | 6,590 | 261,600 |
| 2019/10/02 | 6,570 | 6,800 | 6,570 | 6,760 | 244,900 |
| 2019/10/01 | 6,680 | 6,710 | 6,500 | 6,600 | 276,200 |
| 2019/09/30 | 6,570 | 6,690 | 6,370 | 6,680 | 448,100 |
| 2019/09/27 | 7,000 | 7,000 | 6,480 | 6,560 | 843,200 |
| 2019/09/26 | 7,100 | 7,130 | 7,020 | 7,050 | 292,000 |
| 2019/09/25 | 7,260 | 7,320 | 7,050 | 7,110 | 326,400 |
| 2019/09/24 | 7,750 | 7,780 | 6,980 | 7,170 | 829,800 |
| 2019/09/20 | 7,670 | 7,800 | 7,630 | 7,690 | 129,800 |
| 2019/09/19 | 7,740 | 7,910 | 7,590 | 7,630 | 244,300 |
| 2019/09/18 | 7,360 | 7,710 | 7,360 | 7,650 | 294,100 |
| 2019/09/17 | 7,160 | 7,350 | 7,110 | 7,330 | 141,200 |
| 2019/09/13 | 7,130 | 7,360 | 7,090 | 7,130 | 229,700 |
| 2019/09/12 | 7,190 | 7,190 | 7,040 | 7,080 | 115,600 |
| 2019/09/11 | 7,100 | 7,240 | 7,000 | 7,180 | 69,200 |
| 2019/09/10 | 7,340 | 7,340 | 7,090 | 7,100 | 101,300 |
| 2019/09/09 | 7,360 | 7,400 | 7,230 | 7,290 | 91,900 |
| 2019/09/06 | 7,240 | 7,340 | 7,200 | 7,320 | 80,700 |
| 2019/09/05 | 7,370 | 7,450 | 7,210 | 7,230 | 174,200 |
| 2019/09/04 | 7,100 | 7,400 | 7,100 | 7,320 | 251,100 |
| 2019/09/03 | 6,900 | 7,040 | 6,850 | 7,010 | 58,300 |
| 2019/09/02 | 7,050 | 7,120 | 6,900 | 6,900 | 74,200 |
| 2019/08/30 | 6,970 | 7,030 | 6,800 | 7,030 | 101,400 |
| 2019/08/29 | 7,050 | 7,050 | 6,820 | 6,900 | 194,800 |
| 2019/08/28 | 7,200 | 7,260 | 7,010 | 7,060 | 128,100 |
| 2019/08/27 | 7,320 | 7,320 | 7,180 | 7,250 | 84,300 |
| 2019/08/26 | 7,190 | 7,400 | 7,160 | 7,210 | 145,600 |
| 2019/08/23 | 7,240 | 7,280 | 7,050 | 7,190 | 132,100 |
| 2019/08/22 | 7,290 | 7,410 | 7,290 | 7,330 | 120,200 |
| 2019/08/21 | 7,140 | 7,260 | 7,070 | 7,220 | 141,600 |
| 2019/08/20 | 6,910 | 7,150 | 6,900 | 7,140 | 120,000 |
| 2019/08/19 | 6,900 | 6,990 | 6,830 | 6,900 | 69,100 |
| 2019/08/16 | 6,740 | 7,030 | 6,740 | 6,900 | 134,400 |
| 2019/08/15 | 6,710 | 6,770 | 6,610 | 6,730 | 153,100 |
| 2019/08/14 | 6,910 | 6,930 | 6,810 | 6,880 | 76,500 |
| 2019/08/13 | 6,850 | 7,080 | 6,730 | 6,810 | 210,800 |
| 2019/08/09 | 6,860 | 7,030 | 6,780 | 6,900 | 232,500 |
| 2019/08/08 | 7,100 | 7,100 | 6,780 | 6,790 | 228,800 |
| 2019/08/07 | 7,090 | 7,320 | 6,960 | 7,060 | 261,200 |
| 2019/08/06 | 7,140 | 7,270 | 6,880 | 7,040 | 291,300 |
| 2019/08/05 | 7,200 | 7,440 | 7,170 | 7,290 | 296,300 |
| 2019/08/02 | 6,900 | 7,150 | 6,900 | 7,130 | 256,500 |
| 2019/08/01 | 6,680 | 6,980 | 6,560 | 6,890 | 509,800 |
| 2019/07/31 | 7,240 | 7,330 | 7,150 | 7,330 | 161,900 |
| 2019/07/30 | 7,120 | 7,330 | 7,120 | 7,280 | 162,200 |
| 2019/07/29 | 7,180 | 7,180 | 7,060 | 7,120 | 61,200 |
| 2019/07/26 | 7,240 | 7,280 | 7,050 | 7,160 | 141,700 |
| 2019/07/25 | 7,060 | 7,210 | 6,950 | 7,150 | 188,100 |
| 2019/07/24 | 7,230 | 7,270 | 7,090 | 7,090 | 149,700 |
| 2019/07/23 | 7,270 | 7,420 | 7,200 | 7,220 | 203,400 |
| 2019/07/22 | 7,490 | 7,600 | 7,080 | 7,210 | 264,100 |
| 2019/07/19 | 7,390 | 7,580 | 7,270 | 7,490 | 280,300 |
| 2019/07/18 | 7,250 | 7,480 | 7,190 | 7,340 | 297,700 |
| 2019/07/17 | 7,130 | 7,410 | 7,110 | 7,390 | 288,700 |
| 2019/07/16 | 7,020 | 7,100 | 6,960 | 7,070 | 115,800 |
| 2019/07/12 | 7,070 | 7,240 | 7,020 | 7,090 | 226,300 |
| 2019/07/11 | 7,000 | 7,120 | 6,950 | 7,060 | 241,500 |
| 2019/07/10 | 6,950 | 7,060 | 6,800 | 6,890 | 200,700 |
| 2019/07/09 | 6,770 | 6,880 | 6,660 | 6,870 | 136,500 |
| 2019/07/08 | 7,000 | 7,110 | 6,690 | 6,840 | 357,800 |
| 2019/07/05 | 6,470 | 6,920 | 6,460 | 6,900 | 557,400 |
| 2019/07/04 | 6,170 | 6,500 | 6,160 | 6,470 | 342,700 |
| 2019/07/03 | 6,080 | 6,100 | 5,940 | 6,040 | 99,700 |
| 2019/07/02 | 5,820 | 6,120 | 5,820 | 6,090 | 267,500 |
| 2019/07/01 | 5,890 | 5,890 | 5,750 | 5,820 | 101,800 |
| 2019/06/28 | 5,870 | 5,910 | 5,750 | 5,790 | 114,200 |
| 2019/06/27 | 5,760 | 5,900 | 5,720 | 5,850 | 209,100 |
| 2019/06/26 | 5,560 | 5,760 | 5,410 | 5,720 | 234,200 |
| 2019/06/25 | 5,420 | 5,680 | 5,420 | 5,660 | 225,300 |
| 2019/06/24 | 5,400 | 5,400 | 5,250 | 5,360 | 131,000 |
| 2019/06/21 | 5,570 | 5,570 | 5,390 | 5,450 | 127,700 |
| 2019/06/20 | 5,500 | 5,590 | 5,470 | 5,530 | 78,700 |
| 2019/06/19 | 5,390 | 5,550 | 5,390 | 5,540 | 107,900 |
| 2019/06/18 | 5,440 | 5,550 | 5,360 | 5,430 | 129,500 |
| 2019/06/17 | 5,590 | 5,640 | 5,430 | 5,510 | 141,200 |
| 2019/06/14 | 5,490 | 5,550 | 5,430 | 5,530 | 108,300 |
| 2019/06/13 | 5,500 | 5,540 | 5,400 | 5,450 | 145,200 |
| 2019/06/12 | 5,710 | 5,740 | 5,560 | 5,600 | 115,300 |
| 2019/06/11 | 5,970 | 6,010 | 5,680 | 5,710 | 178,800 |
| 2019/06/10 | 5,930 | 5,990 | 5,880 | 5,950 | 148,200 |
| 2019/06/07 | 5,800 | 5,850 | 5,690 | 5,790 | 129,700 |
| 2019/06/06 | 5,530 | 5,780 | 5,510 | 5,670 | 177,600 |
| 2019/06/05 | 5,450 | 5,480 | 5,380 | 5,480 | 85,000 |
| 2019/06/04 | 5,490 | 5,490 | 5,140 | 5,250 | 179,200 |
| 2019/06/03 | 5,700 | 5,730 | 5,390 | 5,500 | 205,700 |
| 2019/05/31 | 5,870 | 5,980 | 5,810 | 5,880 | 186,700 |
| 2019/05/30 | 5,830 | 5,870 | 5,680 | 5,870 | 85,500 |
| 2019/05/29 | 5,890 | 5,940 | 5,780 | 5,850 | 116,700 |
| 2019/05/28 | 5,720 | 5,980 | 5,690 | 5,920 | 311,000 |
| 2019/05/27 | 5,650 | 5,760 | 5,580 | 5,640 | 116,400 |
| 2019/05/24 | 5,500 | 5,620 | 5,490 | 5,550 | 81,300 |
| 2019/05/23 | 5,610 | 5,650 | 5,450 | 5,510 | 137,400 |
| 2019/05/22 | 5,430 | 5,780 | 5,410 | 5,680 | 276,400 |
| 2019/05/21 | 5,400 | 5,510 | 5,260 | 5,340 | 136,300 |
| 2019/05/20 | 5,420 | 5,530 | 5,310 | 5,350 | 87,100 |
| 2019/05/17 | 5,260 | 5,380 | 5,230 | 5,380 | 110,400 |
| 2019/05/16 | 5,270 | 5,290 | 5,150 | 5,200 | 81,900 |
| 2019/05/15 | 5,120 | 5,300 | 5,100 | 5,270 | 158,500 |
| 2019/05/14 | 4,950 | 5,070 | 4,925 | 5,040 | 126,900 |
| 2019/05/13 | 5,150 | 5,230 | 5,090 | 5,140 | 74,000 |
| 2019/05/10 | 5,090 | 5,250 | 5,060 | 5,190 | 185,400 |
| 2019/05/09 | 5,390 | 5,390 | 5,020 | 5,050 | 274,000 |
| 2019/05/08 | 5,350 | 5,410 | 5,320 | 5,390 | 192,600 |
| 2019/05/07 | 5,150 | 5,430 | 5,150 | 5,350 | 407,900 |
| 2019/04/26 | 5,650 | 5,650 | 5,050 | 5,100 | 889,800 |
| 2019/04/25 | 5,560 | 5,630 | 5,400 | 5,600 | 330,200 |
| 2019/04/24 | 5,500 | 5,560 | 5,470 | 5,550 | 151,900 |
| 2019/04/23 | 5,470 | 5,510 | 5,280 | 5,460 | 298,900 |
| 2019/04/22 | 5,550 | 5,580 | 5,460 | 5,470 | 89,600 |
| 2019/04/19 | 5,510 | 5,560 | 5,450 | 5,470 | 103,700 |
| 2019/04/18 | 5,650 | 5,650 | 5,410 | 5,450 | 143,300 |
| 2019/04/17 | 5,510 | 5,620 | 5,500 | 5,550 | 232,100 |
| 2019/04/16 | 5,640 | 5,640 | 5,450 | 5,480 | 168,600 |
| 2019/04/15 | 5,590 | 5,690 | 5,590 | 5,640 | 153,600 |
| 2019/04/12 | 5,840 | 5,890 | 5,570 | 5,590 | 212,000 |
| 2019/04/11 | 5,900 | 5,930 | 5,740 | 5,760 | 176,500 |
| 2019/04/10 | 5,910 | 6,020 | 5,910 | 5,930 | 73,800 |
| 2019/04/09 | 6,030 | 6,080 | 5,950 | 5,980 | 122,100 |
| 2019/04/08 | 6,060 | 6,090 | 5,920 | 6,010 | 85,100 |
| 2019/04/05 | 6,060 | 6,120 | 6,000 | 6,030 | 82,900 |
| 2019/04/04 | 6,260 | 6,260 | 6,000 | 6,020 | 164,400 |
| 2019/04/03 | 6,260 | 6,400 | 6,190 | 6,260 | 141,100 |
| 2019/04/02 | 6,430 | 6,510 | 6,250 | 6,280 | 171,400 |
| 2019/04/01 | 6,410 | 6,510 | 6,340 | 6,460 | 230,100 |
| 2019/03/29 | 6,370 | 6,400 | 6,180 | 6,360 | 211,600 |
| 2019/03/28 | 5,960 | 6,290 | 5,920 | 6,220 | 266,600 |
| 2019/03/27 | 5,920 | 6,010 | 5,800 | 5,970 | 188,700 |
| 2019/03/26 | 5,890 | 6,010 | 5,780 | 5,880 | 197,900 |
| 2019/03/25 | 5,770 | 5,890 | 5,750 | 5,840 | 91,900 |
| 2019/03/22 | 6,100 | 6,150 | 5,940 | 5,980 | 94,000 |
| 2019/03/20 | 6,050 | 6,150 | 6,000 | 6,090 | 116,200 |
| 2019/03/19 | 6,220 | 6,340 | 6,000 | 6,040 | 234,000 |
| 2019/03/18 | 6,150 | 6,230 | 5,910 | 6,180 | 262,000 |
| 2019/03/15 | 6,270 | 6,360 | 5,960 | 6,090 | 656,900 |
| 2019/03/14 | 6,700 | 6,750 | 6,270 | 6,360 | 400,100 |
| 2019/03/13 | 6,650 | 6,750 | 6,550 | 6,740 | 133,500 |
| 2019/03/12 | 6,570 | 6,700 | 6,560 | 6,700 | 105,400 |
| 2019/03/11 | 6,340 | 6,610 | 6,170 | 6,470 | 189,500 |
| 2019/03/08 | 6,630 | 6,630 | 6,380 | 6,470 | 177,600 |
| 2019/03/07 | 6,730 | 6,770 | 6,650 | 6,730 | 128,200 |
| 2019/03/06 | 6,590 | 6,840 | 6,560 | 6,790 | 307,400 |
| 2019/03/05 | 6,500 | 6,670 | 6,450 | 6,580 | 149,400 |
| 2019/03/04 | 6,640 | 6,670 | 6,560 | 6,600 | 181,800 |
| 2019/03/01 | 6,490 | 6,590 | 6,410 | 6,550 | 215,600 |
| 2019/02/28 | 6,300 | 6,490 | 6,240 | 6,430 | 291,600 |
| 2019/02/27 | 6,000 | 6,300 | 6,000 | 6,270 | 273,400 |
| 2019/02/26 | 5,970 | 6,100 | 5,810 | 5,980 | 161,700 |
| 2019/02/25 | 5,810 | 6,020 | 5,780 | 5,970 | 165,700 |
| 2019/02/22 | 6,000 | 6,140 | 5,740 | 5,780 | 447,000 |
| 2019/02/21 | 5,780 | 6,000 | 5,720 | 5,950 | 238,500 |
| 2019/02/20 | 5,550 | 5,730 | 5,480 | 5,690 | 240,200 |
| 2019/02/19 | 5,390 | 5,550 | 5,310 | 5,500 | 150,400 |
| 2019/02/18 | 5,480 | 5,480 | 5,330 | 5,380 | 103,100 |
| 2019/02/15 | 5,510 | 5,510 | 5,280 | 5,300 | 175,000 |
| 2019/02/14 | 5,700 | 5,780 | 5,500 | 5,550 | 149,100 |
| 2019/02/13 | 5,600 | 5,780 | 5,500 | 5,710 | 212,600 |
| 2019/02/12 | 5,600 | 5,760 | 5,480 | 5,550 | 318,100 |
| 2019/02/08 | 5,750 | 5,900 | 5,530 | 5,540 | 376,100 |
| 2019/02/07 | 5,610 | 6,090 | 5,610 | 5,920 | 729,800 |
| 2019/02/06 | 5,230 | 5,670 | 5,150 | 5,610 | 651,900 |
| 2019/02/05 | 5,180 | 5,380 | 5,130 | 5,250 | 585,000 |
| 2019/02/04 | 5,320 | 5,330 | 4,940 | 5,010 | 481,800 |
| 2019/02/01 | 5,800 | 5,880 | 5,240 | 5,250 | 893,000 |
| 2019/01/31 | 6,120 | 6,320 | 6,110 | 6,240 | 312,900 |
| 2019/01/30 | 6,110 | 6,190 | 5,940 | 6,020 | 225,200 |
| 2019/01/29 | 6,020 | 6,220 | 5,970 | 6,200 | 268,600 |
| 2019/01/28 | 6,230 | 6,370 | 6,010 | 6,090 | 273,800 |
| 2019/01/25 | 6,340 | 6,380 | 6,120 | 6,220 | 195,100 |
| 2019/01/24 | 6,320 | 6,470 | 6,320 | 6,410 | 96,600 |
| 2019/01/23 | 6,490 | 6,490 | 6,180 | 6,350 | 187,600 |
| 2019/01/22 | 6,600 | 6,620 | 6,360 | 6,480 | 171,200 |
| 2019/01/21 | 6,790 | 6,920 | 6,590 | 6,670 | 231,200 |
| 2019/01/18 | 6,500 | 6,780 | 6,480 | 6,710 | 197,600 |
| 2019/01/17 | 6,620 | 6,730 | 6,370 | 6,500 | 271,900 |
| 2019/01/16 | 6,800 | 6,830 | 6,520 | 6,590 | 296,400 |
| 2019/01/15 | 6,560 | 6,860 | 6,560 | 6,830 | 299,100 |
| 2019/01/11 | 6,630 | 6,750 | 6,480 | 6,600 | 280,700 |
| 2019/01/10 | 6,280 | 6,580 | 6,240 | 6,480 | 316,900 |
| 2019/01/09 | 6,380 | 6,530 | 6,220 | 6,280 | 301,800 |
| 2019/01/08 | 6,580 | 6,730 | 6,170 | 6,340 | 591,700 |
| 2019/01/07 | 6,030 | 6,480 | 6,010 | 6,430 | 566,300 |
| 2019/01/04 | 4,950 | 6,050 | 4,925 | 5,880 | 697,300 |