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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,135 | 4,180 | 4,055 | 4,135 | 99,200 |
| 2020/12/29 | 3,995 | 4,175 | 3,965 | 4,135 | 135,100 |
| 2020/12/28 | 4,065 | 4,085 | 3,925 | 3,960 | 179,300 |
| 2020/12/25 | 4,130 | 4,145 | 4,080 | 4,110 | 49,200 |
| 2020/12/24 | 4,155 | 4,165 | 4,100 | 4,140 | 69,800 |
| 2020/12/23 | 4,165 | 4,195 | 4,130 | 4,150 | 67,200 |
| 2020/12/22 | 4,300 | 4,300 | 4,090 | 4,120 | 144,100 |
| 2020/12/21 | 4,370 | 4,370 | 4,285 | 4,320 | 64,100 |
| 2020/12/18 | 4,405 | 4,440 | 4,335 | 4,345 | 109,700 |
| 2020/12/17 | 4,410 | 4,425 | 4,355 | 4,355 | 84,700 |
| 2020/12/16 | 4,430 | 4,435 | 4,300 | 4,395 | 101,700 |
| 2020/12/15 | 4,480 | 4,515 | 4,395 | 4,400 | 86,800 |
| 2020/12/14 | 4,450 | 4,475 | 4,420 | 4,430 | 53,700 |
| 2020/12/11 | 4,415 | 4,465 | 4,375 | 4,405 | 62,900 |
| 2020/12/10 | 4,405 | 4,420 | 4,365 | 4,380 | 78,900 |
| 2020/12/09 | 4,385 | 4,480 | 4,385 | 4,445 | 67,400 |
| 2020/12/08 | 4,350 | 4,430 | 4,320 | 4,420 | 70,300 |
| 2020/12/07 | 4,490 | 4,500 | 4,365 | 4,395 | 74,400 |
| 2020/12/04 | 4,500 | 4,535 | 4,375 | 4,495 | 131,800 |
| 2020/12/03 | 4,550 | 4,595 | 4,455 | 4,515 | 152,100 |
| 2020/12/02 | 4,660 | 4,660 | 4,445 | 4,565 | 198,000 |
| 2020/12/01 | 4,575 | 4,685 | 4,550 | 4,660 | 273,700 |
| 2020/11/30 | 4,490 | 4,570 | 4,465 | 4,485 | 302,400 |
| 2020/11/27 | 4,420 | 4,460 | 4,340 | 4,440 | 457,700 |
| 2020/11/26 | 4,360 | 4,395 | 4,215 | 4,350 | 850,300 |
| 2020/11/25 | 4,280 | 4,305 | 4,280 | 4,280 | 428,600 |
| 2020/11/24 | 4,990 | 5,070 | 4,930 | 4,980 | 78,600 |
| 2020/11/20 | 4,900 | 4,925 | 4,830 | 4,920 | 36,300 |
| 2020/11/19 | 4,795 | 4,940 | 4,790 | 4,910 | 96,700 |
| 2020/11/18 | 4,800 | 4,825 | 4,715 | 4,770 | 63,100 |
| 2020/11/17 | 4,775 | 4,845 | 4,720 | 4,770 | 66,700 |
| 2020/11/16 | 4,900 | 4,900 | 4,760 | 4,765 | 69,500 |
| 2020/11/13 | 4,860 | 4,900 | 4,820 | 4,870 | 69,000 |
| 2020/11/12 | 4,895 | 5,040 | 4,880 | 4,900 | 81,600 |
| 2020/11/11 | 4,960 | 4,980 | 4,840 | 4,875 | 127,400 |
| 2020/11/10 | 5,100 | 5,150 | 4,915 | 4,960 | 159,200 |
| 2020/11/09 | 5,130 | 5,190 | 5,060 | 5,150 | 152,400 |
| 2020/11/06 | 4,835 | 5,200 | 4,780 | 5,070 | 305,500 |
| 2020/11/05 | 4,840 | 4,875 | 4,605 | 4,640 | 194,400 |
| 2020/11/04 | 5,040 | 5,150 | 4,745 | 4,780 | 243,400 |
| 2020/11/02 | 4,845 | 5,340 | 4,795 | 4,970 | 528,700 |
| 2020/10/30 | 4,870 | 4,880 | 4,605 | 4,635 | 79,200 |
| 2020/10/29 | 4,710 | 4,835 | 4,675 | 4,835 | 74,200 |
| 2020/10/28 | 4,715 | 4,780 | 4,675 | 4,770 | 58,400 |
| 2020/10/27 | 4,625 | 4,740 | 4,610 | 4,740 | 57,500 |
| 2020/10/26 | 4,785 | 4,825 | 4,700 | 4,700 | 68,700 |
| 2020/10/23 | 4,605 | 4,785 | 4,600 | 4,740 | 67,800 |
| 2020/10/22 | 4,700 | 4,715 | 4,575 | 4,675 | 59,100 |
| 2020/10/21 | 4,835 | 4,860 | 4,750 | 4,750 | 32,800 |
| 2020/10/20 | 4,810 | 4,855 | 4,780 | 4,815 | 42,900 |
| 2020/10/19 | 4,890 | 4,890 | 4,820 | 4,860 | 38,100 |
| 2020/10/16 | 4,975 | 5,020 | 4,845 | 4,905 | 130,900 |
| 2020/10/15 | 4,915 | 4,985 | 4,890 | 4,910 | 93,800 |
| 2020/10/14 | 4,985 | 5,020 | 4,865 | 4,895 | 122,700 |
| 2020/10/13 | 4,995 | 5,020 | 4,960 | 4,970 | 44,700 |
| 2020/10/12 | 4,995 | 5,060 | 4,875 | 4,980 | 107,400 |
| 2020/10/09 | 4,990 | 5,070 | 4,915 | 4,995 | 96,600 |
| 2020/10/08 | 4,850 | 5,050 | 4,805 | 4,975 | 164,800 |
| 2020/10/07 | 4,760 | 4,870 | 4,690 | 4,845 | 97,600 |
| 2020/10/06 | 4,685 | 4,860 | 4,685 | 4,775 | 170,900 |
| 2020/10/05 | 4,480 | 4,630 | 4,450 | 4,580 | 98,500 |
| 2020/10/02 | 4,670 | 4,680 | 4,380 | 4,410 | 111,500 |
| 2020/09/30 | 4,615 | 4,710 | 4,595 | 4,620 | 114,300 |
| 2020/09/29 | 4,390 | 4,615 | 4,340 | 4,580 | 101,000 |
| 2020/09/28 | 4,510 | 4,510 | 4,355 | 4,430 | 92,300 |
| 2020/09/25 | 4,350 | 4,510 | 4,330 | 4,505 | 89,900 |
| 2020/09/24 | 4,470 | 4,470 | 4,305 | 4,325 | 85,000 |
| 2020/09/23 | 4,435 | 4,510 | 4,370 | 4,480 | 120,300 |
| 2020/09/18 | 4,590 | 4,590 | 4,435 | 4,450 | 87,500 |
| 2020/09/17 | 4,490 | 4,595 | 4,470 | 4,565 | 119,700 |
| 2020/09/16 | 4,340 | 4,485 | 4,250 | 4,420 | 214,700 |
| 2020/09/15 | 4,190 | 4,420 | 4,120 | 4,340 | 158,700 |
| 2020/09/14 | 4,235 | 4,280 | 4,175 | 4,210 | 63,300 |
| 2020/09/11 | 4,145 | 4,220 | 4,090 | 4,215 | 94,900 |
| 2020/09/10 | 4,210 | 4,265 | 4,080 | 4,120 | 93,300 |
| 2020/09/09 | 4,100 | 4,245 | 4,075 | 4,245 | 95,100 |
| 2020/09/08 | 4,085 | 4,215 | 4,075 | 4,210 | 107,200 |
| 2020/09/07 | 4,100 | 4,105 | 4,020 | 4,050 | 57,200 |
| 2020/09/04 | 4,100 | 4,115 | 4,040 | 4,075 | 74,500 |
| 2020/09/03 | 4,185 | 4,250 | 4,160 | 4,185 | 73,900 |
| 2020/09/02 | 4,170 | 4,280 | 4,100 | 4,155 | 117,900 |
| 2020/09/01 | 4,050 | 4,155 | 3,990 | 4,155 | 80,600 |
| 2020/08/31 | 4,085 | 4,155 | 4,055 | 4,055 | 138,900 |
| 2020/08/28 | 3,990 | 4,100 | 3,900 | 3,945 | 127,500 |
| 2020/08/27 | 4,045 | 4,050 | 3,945 | 3,980 | 97,900 |
| 2020/08/26 | 4,090 | 4,130 | 4,050 | 4,050 | 53,800 |
| 2020/08/25 | 4,110 | 4,185 | 4,075 | 4,100 | 52,800 |
| 2020/08/24 | 4,095 | 4,110 | 4,020 | 4,110 | 41,200 |
| 2020/08/21 | 4,050 | 4,115 | 4,025 | 4,095 | 46,100 |
| 2020/08/20 | 4,095 | 4,095 | 3,970 | 3,990 | 61,200 |
| 2020/08/19 | 4,145 | 4,150 | 4,080 | 4,115 | 40,200 |
| 2020/08/18 | 4,085 | 4,170 | 4,035 | 4,150 | 56,300 |
| 2020/08/17 | 4,100 | 4,100 | 4,025 | 4,085 | 60,000 |
| 2020/08/14 | 4,140 | 4,195 | 4,120 | 4,130 | 42,000 |
| 2020/08/13 | 4,170 | 4,190 | 4,120 | 4,140 | 61,700 |
| 2020/08/12 | 4,050 | 4,180 | 4,040 | 4,165 | 54,800 |
| 2020/08/11 | 4,130 | 4,130 | 4,025 | 4,080 | 78,800 |
| 2020/08/07 | 4,210 | 4,210 | 4,090 | 4,105 | 87,600 |
| 2020/08/06 | 4,170 | 4,200 | 4,070 | 4,140 | 103,800 |
| 2020/08/05 | 3,995 | 4,140 | 3,995 | 4,135 | 73,700 |
| 2020/08/04 | 4,015 | 4,195 | 4,015 | 4,065 | 125,700 |
| 2020/08/03 | 3,820 | 4,090 | 3,795 | 3,970 | 206,700 |
| 2020/07/31 | 3,780 | 3,810 | 3,680 | 3,680 | 92,100 |
| 2020/07/30 | 3,700 | 3,800 | 3,700 | 3,770 | 63,700 |
| 2020/07/29 | 3,790 | 3,790 | 3,670 | 3,695 | 75,800 |
| 2020/07/28 | 3,920 | 3,920 | 3,765 | 3,790 | 60,500 |
| 2020/07/27 | 3,850 | 3,920 | 3,835 | 3,875 | 58,500 |
| 2020/07/22 | 3,860 | 3,910 | 3,850 | 3,900 | 45,300 |
| 2020/07/21 | 3,850 | 3,905 | 3,845 | 3,890 | 75,400 |
| 2020/07/20 | 3,810 | 3,870 | 3,775 | 3,835 | 66,000 |
| 2020/07/17 | 3,755 | 3,785 | 3,710 | 3,765 | 74,900 |
| 2020/07/16 | 3,825 | 3,865 | 3,740 | 3,745 | 59,800 |
| 2020/07/15 | 3,775 | 3,870 | 3,775 | 3,835 | 79,600 |
| 2020/07/14 | 3,740 | 3,805 | 3,695 | 3,775 | 101,300 |
| 2020/07/13 | 3,820 | 3,845 | 3,730 | 3,800 | 125,900 |
| 2020/07/10 | 4,020 | 4,020 | 3,765 | 3,790 | 196,900 |
| 2020/07/09 | 4,020 | 4,165 | 3,955 | 4,060 | 102,100 |
| 2020/07/08 | 3,965 | 4,045 | 3,915 | 4,020 | 72,300 |
| 2020/07/07 | 3,910 | 3,985 | 3,855 | 3,985 | 84,600 |
| 2020/07/06 | 3,785 | 3,925 | 3,770 | 3,905 | 115,700 |
| 2020/07/03 | 3,810 | 3,820 | 3,690 | 3,740 | 97,900 |
| 2020/07/02 | 3,860 | 3,870 | 3,760 | 3,860 | 124,800 |
| 2020/07/01 | 3,870 | 3,900 | 3,780 | 3,815 | 85,800 |
| 2020/06/30 | 3,890 | 3,890 | 3,765 | 3,825 | 64,500 |
| 2020/06/29 | 3,980 | 3,985 | 3,745 | 3,780 | 154,600 |
| 2020/06/26 | 4,110 | 4,110 | 3,960 | 4,030 | 79,900 |
| 2020/06/25 | 4,095 | 4,135 | 4,040 | 4,055 | 57,600 |
| 2020/06/24 | 4,020 | 4,140 | 3,975 | 4,125 | 96,300 |
| 2020/06/23 | 4,055 | 4,100 | 3,940 | 3,995 | 67,700 |
| 2020/06/22 | 3,945 | 3,995 | 3,890 | 3,985 | 60,400 |
| 2020/06/19 | 3,955 | 3,955 | 3,870 | 3,905 | 98,700 |
| 2020/06/18 | 3,925 | 3,975 | 3,860 | 3,960 | 67,200 |
| 2020/06/17 | 3,950 | 4,005 | 3,925 | 3,950 | 64,200 |
| 2020/06/16 | 3,855 | 3,950 | 3,835 | 3,905 | 96,300 |
| 2020/06/15 | 3,955 | 4,015 | 3,785 | 3,785 | 132,300 |
| 2020/06/12 | 3,925 | 3,975 | 3,840 | 3,955 | 246,600 |
| 2020/06/11 | 4,200 | 4,225 | 4,110 | 4,165 | 116,700 |
| 2020/06/10 | 4,205 | 4,310 | 4,175 | 4,250 | 135,300 |
| 2020/06/09 | 4,340 | 4,340 | 4,215 | 4,275 | 66,700 |
| 2020/06/08 | 4,365 | 4,410 | 4,300 | 4,330 | 106,500 |
| 2020/06/05 | 4,410 | 4,410 | 4,235 | 4,295 | 144,200 |
| 2020/06/04 | 4,420 | 4,585 | 4,355 | 4,410 | 186,500 |
| 2020/06/03 | 4,305 | 4,475 | 4,275 | 4,350 | 184,000 |
| 2020/06/02 | 4,240 | 4,360 | 4,230 | 4,235 | 119,800 |
| 2020/06/01 | 4,075 | 4,225 | 4,060 | 4,190 | 110,500 |
| 2020/05/29 | 4,045 | 4,110 | 4,045 | 4,075 | 94,200 |
| 2020/05/28 | 4,220 | 4,220 | 4,030 | 4,095 | 172,200 |
| 2020/05/27 | 4,140 | 4,260 | 4,090 | 4,255 | 81,400 |
| 2020/05/26 | 4,260 | 4,260 | 4,100 | 4,165 | 142,600 |
| 2020/05/25 | 4,305 | 4,305 | 4,255 | 4,290 | 35,900 |
| 2020/05/22 | 4,210 | 4,295 | 4,190 | 4,255 | 52,400 |
| 2020/05/21 | 4,390 | 4,390 | 4,190 | 4,210 | 91,000 |
| 2020/05/20 | 4,335 | 4,385 | 4,285 | 4,370 | 68,300 |
| 2020/05/19 | 4,360 | 4,360 | 4,220 | 4,295 | 89,600 |
| 2020/05/18 | 4,150 | 4,270 | 4,110 | 4,245 | 98,700 |
| 2020/05/15 | 4,100 | 4,165 | 3,950 | 4,090 | 126,200 |
| 2020/05/14 | 4,150 | 4,230 | 4,030 | 4,050 | 184,900 |
| 2020/05/13 | 4,380 | 4,395 | 4,220 | 4,360 | 155,300 |
| 2020/05/12 | 4,340 | 4,405 | 4,285 | 4,385 | 95,500 |
| 2020/05/11 | 4,220 | 4,340 | 4,195 | 4,300 | 110,200 |
| 2020/05/08 | 4,290 | 4,325 | 4,185 | 4,225 | 96,800 |
| 2020/05/07 | 4,045 | 4,285 | 4,045 | 4,230 | 117,600 |
| 2020/05/01 | 4,050 | 4,095 | 3,985 | 4,040 | 102,900 |
| 2020/04/30 | 4,205 | 4,250 | 4,075 | 4,085 | 111,600 |
| 2020/04/28 | 4,040 | 4,100 | 3,930 | 4,065 | 113,900 |
| 2020/04/27 | 3,890 | 4,065 | 3,840 | 4,000 | 127,000 |
| 2020/04/24 | 3,815 | 3,885 | 3,780 | 3,840 | 75,000 |
| 2020/04/23 | 3,840 | 3,905 | 3,795 | 3,845 | 105,300 |
| 2020/04/22 | 3,700 | 3,735 | 3,600 | 3,700 | 114,600 |
| 2020/04/21 | 4,005 | 4,010 | 3,740 | 3,755 | 163,000 |
| 2020/04/20 | 4,000 | 4,195 | 3,985 | 4,100 | 163,400 |
| 2020/04/17 | 3,995 | 4,025 | 3,915 | 4,000 | 99,200 |
| 2020/04/16 | 3,855 | 3,970 | 3,810 | 3,930 | 118,600 |
| 2020/04/15 | 3,890 | 4,020 | 3,735 | 3,925 | 187,500 |
| 2020/04/14 | 3,730 | 3,895 | 3,655 | 3,855 | 110,400 |
| 2020/04/13 | 3,635 | 3,740 | 3,625 | 3,700 | 85,500 |
| 2020/04/10 | 3,635 | 3,700 | 3,520 | 3,680 | 94,400 |
| 2020/04/09 | 3,580 | 3,665 | 3,570 | 3,645 | 81,500 |
| 2020/04/08 | 3,545 | 3,595 | 3,440 | 3,570 | 88,800 |
| 2020/04/07 | 3,620 | 3,645 | 3,495 | 3,600 | 91,300 |
| 2020/04/06 | 3,400 | 3,535 | 3,345 | 3,520 | 84,800 |
| 2020/04/03 | 3,650 | 3,650 | 3,405 | 3,440 | 117,200 |
| 2020/04/02 | 3,560 | 3,645 | 3,505 | 3,610 | 78,100 |
| 2020/04/01 | 3,650 | 3,700 | 3,535 | 3,555 | 89,100 |
| 2020/03/31 | 3,635 | 3,780 | 3,600 | 3,615 | 131,400 |
| 2020/03/30 | 3,475 | 3,580 | 3,365 | 3,575 | 106,500 |
| 2020/03/27 | 3,555 | 3,595 | 3,365 | 3,460 | 139,100 |
| 2020/03/26 | 3,685 | 3,685 | 3,370 | 3,420 | 134,200 |
| 2020/03/25 | 3,805 | 3,810 | 3,640 | 3,735 | 129,900 |
| 2020/03/24 | 3,510 | 3,655 | 3,455 | 3,595 | 156,100 |
| 2020/03/23 | 3,185 | 3,400 | 3,135 | 3,370 | 193,800 |
| 2020/03/19 | 3,175 | 3,195 | 3,075 | 3,185 | 127,200 |
| 2020/03/18 | 3,380 | 3,395 | 3,050 | 3,055 | 271,100 |
| 2020/03/17 | 3,075 | 3,415 | 3,055 | 3,390 | 249,600 |
| 2020/03/16 | 3,350 | 3,420 | 3,185 | 3,185 | 140,400 |
| 2020/03/13 | 3,065 | 3,335 | 2,985 | 3,280 | 274,900 |
| 2020/03/12 | 3,495 | 3,635 | 3,375 | 3,415 | 268,600 |
| 2020/03/11 | 3,875 | 3,875 | 3,565 | 3,565 | 194,400 |
| 2020/03/10 | 3,710 | 3,895 | 3,565 | 3,860 | 339,100 |
| 2020/03/09 | 3,960 | 4,020 | 3,845 | 3,850 | 235,200 |
| 2020/03/06 | 4,280 | 4,310 | 4,155 | 4,170 | 128,100 |
| 2020/03/05 | 4,410 | 4,460 | 4,315 | 4,350 | 145,800 |
| 2020/03/04 | 4,205 | 4,415 | 4,205 | 4,340 | 112,000 |
| 2020/03/03 | 4,455 | 4,515 | 4,295 | 4,295 | 173,900 |
| 2020/03/02 | 4,090 | 4,490 | 4,090 | 4,315 | 325,200 |
| 2020/02/28 | 4,225 | 4,355 | 4,095 | 4,130 | 312,400 |
| 2020/02/27 | 4,685 | 4,685 | 4,415 | 4,445 | 160,700 |
| 2020/02/26 | 4,520 | 4,645 | 4,455 | 4,615 | 138,200 |
| 2020/02/25 | 4,410 | 4,560 | 4,410 | 4,530 | 174,200 |
| 2020/02/21 | 4,700 | 4,810 | 4,675 | 4,760 | 86,000 |
| 2020/02/20 | 4,800 | 4,840 | 4,700 | 4,730 | 111,100 |
| 2020/02/19 | 4,715 | 4,840 | 4,715 | 4,800 | 114,800 |
| 2020/02/18 | 4,800 | 4,800 | 4,635 | 4,645 | 80,500 |
| 2020/02/17 | 4,830 | 4,850 | 4,705 | 4,800 | 77,800 |
| 2020/02/14 | 4,765 | 4,905 | 4,750 | 4,885 | 143,600 |
| 2020/02/13 | 4,875 | 4,875 | 4,665 | 4,765 | 291,700 |
| 2020/02/12 | 5,180 | 5,250 | 4,870 | 4,895 | 351,300 |
| 2020/02/10 | 5,300 | 5,310 | 5,190 | 5,240 | 60,600 |
| 2020/02/07 | 5,370 | 5,440 | 5,270 | 5,290 | 164,800 |
| 2020/02/06 | 5,470 | 5,470 | 5,210 | 5,270 | 185,800 |
| 2020/02/05 | 5,830 | 5,870 | 5,490 | 5,500 | 206,500 |
| 2020/02/04 | 5,600 | 5,750 | 5,520 | 5,730 | 152,400 |
| 2020/02/03 | 4,990 | 5,740 | 4,990 | 5,560 | 452,200 |
| 2020/01/31 | 5,200 | 5,220 | 4,990 | 5,040 | 120,300 |
| 2020/01/30 | 5,070 | 5,160 | 5,030 | 5,130 | 129,100 |
| 2020/01/29 | 5,160 | 5,200 | 5,100 | 5,100 | 94,800 |
| 2020/01/28 | 5,170 | 5,250 | 5,170 | 5,240 | 80,000 |
| 2020/01/27 | 5,350 | 5,400 | 5,240 | 5,270 | 121,400 |
| 2020/01/24 | 5,670 | 5,700 | 5,470 | 5,510 | 102,600 |
| 2020/01/23 | 5,650 | 5,790 | 5,640 | 5,700 | 141,900 |
| 2020/01/22 | 5,640 | 5,700 | 5,630 | 5,650 | 41,500 |
| 2020/01/21 | 5,670 | 5,710 | 5,630 | 5,660 | 32,400 |
| 2020/01/20 | 5,680 | 5,700 | 5,650 | 5,670 | 35,700 |
| 2020/01/17 | 5,700 | 5,700 | 5,610 | 5,680 | 83,600 |
| 2020/01/16 | 5,830 | 5,830 | 5,660 | 5,720 | 108,900 |
| 2020/01/15 | 5,900 | 5,920 | 5,840 | 5,840 | 51,300 |
| 2020/01/14 | 5,950 | 5,950 | 5,830 | 5,900 | 65,500 |
| 2020/01/10 | 5,770 | 5,940 | 5,770 | 5,920 | 113,300 |
| 2020/01/09 | 5,740 | 5,840 | 5,720 | 5,820 | 110,200 |
| 2020/01/08 | 5,650 | 5,680 | 5,450 | 5,650 | 147,300 |
| 2020/01/07 | 5,670 | 5,770 | 5,630 | 5,660 | 107,400 |
| 2020/01/06 | 5,790 | 5,800 | 5,650 | 5,660 | 120,700 |