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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,904 | 2,914 | 2,827 | 2,883 | 93,800 |
| 2021/12/29 | 2,850 | 2,930 | 2,830 | 2,895 | 168,400 |
| 2021/12/28 | 2,694 | 2,808 | 2,666 | 2,777 | 218,100 |
| 2021/12/27 | 2,654 | 2,654 | 2,580 | 2,594 | 53,900 |
| 2021/12/24 | 2,660 | 2,689 | 2,642 | 2,654 | 56,800 |
| 2021/12/23 | 2,670 | 2,670 | 2,634 | 2,638 | 36,100 |
| 2021/12/22 | 2,665 | 2,700 | 2,653 | 2,670 | 49,700 |
| 2021/12/21 | 2,588 | 2,682 | 2,576 | 2,665 | 129,100 |
| 2021/12/20 | 2,540 | 2,561 | 2,510 | 2,545 | 76,900 |
| 2021/12/17 | 2,553 | 2,555 | 2,508 | 2,535 | 86,800 |
| 2021/12/16 | 2,649 | 2,649 | 2,564 | 2,571 | 74,300 |
| 2021/12/15 | 2,553 | 2,617 | 2,551 | 2,599 | 57,700 |
| 2021/12/14 | 2,633 | 2,633 | 2,556 | 2,569 | 62,400 |
| 2021/12/13 | 2,691 | 2,702 | 2,630 | 2,643 | 57,100 |
| 2021/12/10 | 2,741 | 2,741 | 2,679 | 2,691 | 55,700 |
| 2021/12/09 | 2,765 | 2,768 | 2,701 | 2,738 | 63,100 |
| 2021/12/08 | 2,740 | 2,767 | 2,711 | 2,765 | 62,900 |
| 2021/12/07 | 2,670 | 2,725 | 2,665 | 2,711 | 57,800 |
| 2021/12/06 | 2,656 | 2,665 | 2,595 | 2,636 | 67,600 |
| 2021/12/03 | 2,621 | 2,644 | 2,588 | 2,627 | 89,900 |
| 2021/12/02 | 2,658 | 2,695 | 2,581 | 2,596 | 112,400 |
| 2021/12/01 | 2,702 | 2,702 | 2,622 | 2,658 | 103,100 |
| 2021/11/30 | 2,812 | 2,869 | 2,667 | 2,738 | 516,100 |
| 2021/11/29 | 2,693 | 2,838 | 2,691 | 2,735 | 109,300 |
| 2021/11/26 | 2,829 | 2,829 | 2,693 | 2,735 | 146,400 |
| 2021/11/25 | 2,918 | 2,957 | 2,829 | 2,833 | 92,900 |
| 2021/11/24 | 2,920 | 2,948 | 2,881 | 2,881 | 87,600 |
| 2021/11/22 | 2,948 | 2,966 | 2,923 | 2,923 | 65,600 |
| 2021/11/19 | 2,985 | 3,005 | 2,922 | 2,995 | 130,500 |
| 2021/11/18 | 3,065 | 3,065 | 2,988 | 3,030 | 109,800 |
| 2021/11/17 | 3,105 | 3,105 | 3,050 | 3,090 | 68,100 |
| 2021/11/16 | 3,140 | 3,140 | 3,080 | 3,125 | 65,300 |
| 2021/11/15 | 3,180 | 3,190 | 3,105 | 3,120 | 79,500 |
| 2021/11/12 | 3,220 | 3,270 | 3,195 | 3,195 | 50,600 |
| 2021/11/11 | 3,185 | 3,290 | 3,175 | 3,220 | 64,800 |
| 2021/11/10 | 3,230 | 3,250 | 3,200 | 3,220 | 42,300 |
| 2021/11/09 | 3,240 | 3,240 | 3,175 | 3,180 | 48,500 |
| 2021/11/08 | 3,195 | 3,240 | 3,160 | 3,235 | 59,100 |
| 2021/11/05 | 3,155 | 3,195 | 3,130 | 3,180 | 77,600 |
| 2021/11/04 | 3,220 | 3,220 | 3,085 | 3,130 | 155,200 |
| 2021/11/02 | 3,170 | 3,245 | 3,165 | 3,230 | 91,600 |
| 2021/11/01 | 3,055 | 3,230 | 3,050 | 3,160 | 90,200 |
| 2021/10/29 | 3,215 | 3,215 | 3,100 | 3,100 | 79,300 |
| 2021/10/28 | 3,185 | 3,205 | 3,160 | 3,200 | 152,100 |
| 2021/10/27 | 3,205 | 3,220 | 3,185 | 3,195 | 59,200 |
| 2021/10/26 | 3,125 | 3,180 | 3,125 | 3,175 | 48,600 |
| 2021/10/25 | 3,140 | 3,155 | 3,105 | 3,120 | 47,300 |
| 2021/10/22 | 3,175 | 3,195 | 3,170 | 3,190 | 29,500 |
| 2021/10/21 | 3,215 | 3,225 | 3,175 | 3,175 | 37,500 |
| 2021/10/20 | 3,235 | 3,265 | 3,195 | 3,215 | 32,800 |
| 2021/10/19 | 3,195 | 3,230 | 3,190 | 3,215 | 36,700 |
| 2021/10/18 | 3,150 | 3,195 | 3,150 | 3,195 | 39,400 |
| 2021/10/15 | 3,155 | 3,170 | 3,140 | 3,150 | 26,300 |
| 2021/10/14 | 3,130 | 3,140 | 3,100 | 3,120 | 35,600 |
| 2021/10/13 | 3,195 | 3,195 | 3,135 | 3,135 | 31,600 |
| 2021/10/12 | 3,210 | 3,225 | 3,180 | 3,190 | 29,200 |
| 2021/10/11 | 3,175 | 3,235 | 3,160 | 3,235 | 29,300 |
| 2021/10/08 | 3,140 | 3,195 | 3,130 | 3,190 | 52,200 |
| 2021/10/07 | 3,095 | 3,160 | 3,095 | 3,110 | 44,100 |
| 2021/10/06 | 3,065 | 3,140 | 3,055 | 3,055 | 54,100 |
| 2021/10/05 | 3,050 | 3,085 | 3,025 | 3,045 | 72,600 |
| 2021/10/04 | 3,195 | 3,195 | 3,060 | 3,085 | 64,100 |
| 2021/10/01 | 3,210 | 3,225 | 3,175 | 3,205 | 48,200 |
| 2021/09/30 | 3,240 | 3,245 | 3,210 | 3,210 | 53,100 |
| 2021/09/29 | 3,205 | 3,245 | 3,195 | 3,230 | 71,100 |
| 2021/09/28 | 3,250 | 3,325 | 3,245 | 3,290 | 69,500 |
| 2021/09/27 | 3,285 | 3,290 | 3,225 | 3,225 | 38,300 |
| 2021/09/24 | 3,230 | 3,290 | 3,225 | 3,275 | 56,200 |
| 2021/09/22 | 3,215 | 3,240 | 3,180 | 3,180 | 51,300 |
| 2021/09/21 | 3,200 | 3,250 | 3,180 | 3,230 | 45,100 |
| 2021/09/17 | 3,255 | 3,320 | 3,255 | 3,285 | 69,200 |
| 2021/09/16 | 3,240 | 3,295 | 3,190 | 3,230 | 74,500 |
| 2021/09/15 | 3,290 | 3,310 | 3,255 | 3,275 | 69,100 |
| 2021/09/14 | 3,345 | 3,345 | 3,310 | 3,335 | 43,000 |
| 2021/09/13 | 3,375 | 3,410 | 3,360 | 3,370 | 53,300 |
| 2021/09/10 | 3,320 | 3,375 | 3,315 | 3,375 | 43,700 |
| 2021/09/09 | 3,355 | 3,370 | 3,280 | 3,310 | 75,300 |
| 2021/09/08 | 3,340 | 3,380 | 3,315 | 3,380 | 62,400 |
| 2021/09/07 | 3,315 | 3,340 | 3,290 | 3,290 | 49,800 |
| 2021/09/06 | 3,265 | 3,295 | 3,260 | 3,290 | 40,100 |
| 2021/09/03 | 3,200 | 3,265 | 3,195 | 3,215 | 49,400 |
| 2021/09/02 | 3,250 | 3,270 | 3,215 | 3,245 | 40,000 |
| 2021/09/01 | 3,230 | 3,275 | 3,205 | 3,275 | 56,000 |
| 2021/08/31 | 3,305 | 3,305 | 3,210 | 3,230 | 60,500 |
| 2021/08/30 | 3,230 | 3,285 | 3,230 | 3,280 | 54,800 |
| 2021/08/27 | 3,235 | 3,235 | 3,170 | 3,190 | 50,500 |
| 2021/08/26 | 3,255 | 3,270 | 3,240 | 3,260 | 27,800 |
| 2021/08/25 | 3,200 | 3,250 | 3,185 | 3,235 | 38,500 |
| 2021/08/24 | 3,250 | 3,305 | 3,200 | 3,230 | 67,800 |
| 2021/08/23 | 3,135 | 3,180 | 3,135 | 3,180 | 33,600 |
| 2021/08/20 | 3,125 | 3,165 | 3,110 | 3,120 | 29,600 |
| 2021/08/19 | 3,150 | 3,185 | 3,125 | 3,125 | 50,000 |
| 2021/08/18 | 3,060 | 3,210 | 3,060 | 3,180 | 128,800 |
| 2021/08/17 | 3,085 | 3,085 | 3,025 | 3,035 | 63,400 |
| 2021/08/16 | 3,070 | 3,085 | 3,030 | 3,035 | 56,500 |
| 2021/08/13 | 3,065 | 3,095 | 3,035 | 3,085 | 56,600 |
| 2021/08/12 | 3,105 | 3,120 | 3,055 | 3,065 | 56,500 |
| 2021/08/11 | 3,070 | 3,120 | 3,070 | 3,115 | 47,900 |
| 2021/08/10 | 3,085 | 3,095 | 3,065 | 3,085 | 67,000 |
| 2021/08/06 | 3,110 | 3,120 | 3,020 | 3,095 | 123,600 |
| 2021/08/05 | 3,160 | 3,195 | 3,110 | 3,110 | 60,600 |
| 2021/08/04 | 3,270 | 3,270 | 3,130 | 3,145 | 91,800 |
| 2021/08/03 | 3,290 | 3,350 | 3,230 | 3,280 | 88,900 |
| 2021/08/02 | 3,090 | 3,305 | 3,085 | 3,260 | 191,200 |
| 2021/07/30 | 3,380 | 3,380 | 3,245 | 3,265 | 134,700 |
| 2021/07/29 | 3,370 | 3,380 | 3,330 | 3,370 | 40,600 |
| 2021/07/28 | 3,445 | 3,445 | 3,345 | 3,350 | 54,500 |
| 2021/07/27 | 3,445 | 3,445 | 3,400 | 3,435 | 59,900 |
| 2021/07/26 | 3,445 | 3,445 | 3,385 | 3,405 | 62,500 |
| 2021/07/21 | 3,410 | 3,460 | 3,375 | 3,390 | 95,000 |
| 2021/07/20 | 3,490 | 3,490 | 3,395 | 3,395 | 57,900 |
| 2021/07/19 | 3,550 | 3,560 | 3,490 | 3,500 | 56,100 |
| 2021/07/16 | 3,560 | 3,580 | 3,525 | 3,575 | 51,700 |
| 2021/07/15 | 3,600 | 3,640 | 3,555 | 3,560 | 90,500 |
| 2021/07/14 | 3,500 | 3,575 | 3,480 | 3,555 | 92,400 |
| 2021/07/13 | 3,440 | 3,510 | 3,440 | 3,490 | 80,100 |
| 2021/07/12 | 3,430 | 3,445 | 3,400 | 3,415 | 71,600 |
| 2021/07/09 | 3,310 | 3,385 | 3,280 | 3,380 | 97,100 |
| 2021/07/08 | 3,435 | 3,475 | 3,355 | 3,355 | 95,900 |
| 2021/07/07 | 3,460 | 3,480 | 3,430 | 3,455 | 71,100 |
| 2021/07/06 | 3,480 | 3,525 | 3,470 | 3,480 | 71,100 |
| 2021/07/05 | 3,525 | 3,545 | 3,490 | 3,490 | 46,800 |
| 2021/07/02 | 3,505 | 3,525 | 3,470 | 3,525 | 66,200 |
| 2021/07/01 | 3,550 | 3,550 | 3,480 | 3,485 | 129,600 |
| 2021/06/30 | 3,625 | 3,640 | 3,545 | 3,555 | 66,500 |
| 2021/06/29 | 3,530 | 3,610 | 3,530 | 3,585 | 94,100 |
| 2021/06/28 | 3,525 | 3,560 | 3,515 | 3,530 | 66,500 |
| 2021/06/25 | 3,550 | 3,570 | 3,525 | 3,525 | 52,100 |
| 2021/06/24 | 3,575 | 3,595 | 3,545 | 3,550 | 48,800 |
| 2021/06/23 | 3,605 | 3,615 | 3,570 | 3,575 | 65,300 |
| 2021/06/22 | 3,625 | 3,650 | 3,590 | 3,595 | 83,400 |
| 2021/06/21 | 3,575 | 3,590 | 3,520 | 3,590 | 127,100 |
| 2021/06/18 | 3,690 | 3,735 | 3,640 | 3,640 | 158,200 |
| 2021/06/17 | 3,690 | 3,755 | 3,685 | 3,690 | 67,800 |
| 2021/06/16 | 3,740 | 3,765 | 3,680 | 3,705 | 78,900 |
| 2021/06/15 | 3,695 | 3,765 | 3,680 | 3,750 | 112,400 |
| 2021/06/14 | 3,645 | 3,690 | 3,625 | 3,670 | 64,800 |
| 2021/06/11 | 3,705 | 3,725 | 3,615 | 3,615 | 124,600 |
| 2021/06/10 | 3,630 | 3,705 | 3,630 | 3,700 | 73,100 |
| 2021/06/09 | 3,655 | 3,670 | 3,625 | 3,640 | 55,800 |
| 2021/06/08 | 3,580 | 3,635 | 3,575 | 3,625 | 48,700 |
| 2021/06/07 | 3,580 | 3,600 | 3,555 | 3,575 | 66,800 |
| 2021/06/04 | 3,600 | 3,620 | 3,565 | 3,570 | 72,200 |
| 2021/06/03 | 3,615 | 3,630 | 3,580 | 3,600 | 67,600 |
| 2021/06/02 | 3,650 | 3,670 | 3,585 | 3,590 | 113,900 |
| 2021/06/01 | 3,535 | 3,635 | 3,525 | 3,615 | 129,100 |
| 2021/05/31 | 3,600 | 3,615 | 3,505 | 3,510 | 154,800 |
| 2021/05/28 | 3,585 | 3,600 | 3,520 | 3,565 | 114,100 |
| 2021/05/27 | 3,535 | 3,580 | 3,520 | 3,550 | 97,600 |
| 2021/05/26 | 3,585 | 3,595 | 3,540 | 3,540 | 103,200 |
| 2021/05/25 | 3,570 | 3,605 | 3,555 | 3,580 | 77,900 |
| 2021/05/24 | 3,590 | 3,635 | 3,550 | 3,555 | 123,000 |
| 2021/05/21 | 3,635 | 3,635 | 3,555 | 3,595 | 109,300 |
| 2021/05/20 | 3,620 | 3,645 | 3,565 | 3,605 | 83,300 |
| 2021/05/19 | 3,645 | 3,670 | 3,575 | 3,620 | 143,100 |
| 2021/05/18 | 3,615 | 3,675 | 3,615 | 3,645 | 111,300 |
| 2021/05/17 | 3,730 | 3,805 | 3,620 | 3,625 | 145,600 |
| 2021/05/14 | 3,690 | 3,710 | 3,630 | 3,680 | 136,500 |
| 2021/05/13 | 3,720 | 3,740 | 3,655 | 3,655 | 123,500 |
| 2021/05/12 | 3,855 | 3,925 | 3,765 | 3,790 | 128,200 |
| 2021/05/11 | 3,980 | 3,990 | 3,865 | 3,880 | 186,900 |
| 2021/05/10 | 4,010 | 4,065 | 4,005 | 4,035 | 63,900 |
| 2021/05/07 | 3,965 | 4,055 | 3,950 | 4,010 | 91,800 |
| 2021/05/06 | 4,020 | 4,055 | 3,920 | 3,960 | 168,300 |
| 2021/04/30 | 4,240 | 4,265 | 4,000 | 4,010 | 264,600 |
| 2021/04/28 | 4,090 | 4,135 | 4,045 | 4,060 | 99,500 |
| 2021/04/27 | 4,175 | 4,175 | 4,080 | 4,090 | 63,700 |
| 2021/04/26 | 4,115 | 4,155 | 4,060 | 4,155 | 74,700 |
| 2021/04/23 | 4,150 | 4,190 | 4,090 | 4,105 | 70,300 |
| 2021/04/22 | 4,200 | 4,225 | 4,105 | 4,140 | 74,800 |
| 2021/04/21 | 4,280 | 4,280 | 4,140 | 4,165 | 100,100 |
| 2021/04/20 | 4,400 | 4,425 | 4,330 | 4,340 | 46,600 |
| 2021/04/19 | 4,430 | 4,465 | 4,410 | 4,415 | 44,500 |
| 2021/04/16 | 4,465 | 4,470 | 4,400 | 4,430 | 29,200 |
| 2021/04/15 | 4,475 | 4,475 | 4,400 | 4,440 | 34,900 |
| 2021/04/14 | 4,455 | 4,495 | 4,450 | 4,475 | 28,400 |
| 2021/04/13 | 4,400 | 4,475 | 4,400 | 4,465 | 27,700 |
| 2021/04/12 | 4,460 | 4,475 | 4,390 | 4,410 | 31,500 |
| 2021/04/09 | 4,415 | 4,475 | 4,410 | 4,460 | 46,100 |
| 2021/04/08 | 4,460 | 4,460 | 4,380 | 4,410 | 39,200 |
| 2021/04/07 | 4,365 | 4,475 | 4,365 | 4,470 | 35,900 |
| 2021/04/06 | 4,415 | 4,440 | 4,350 | 4,380 | 49,000 |
| 2021/04/05 | 4,490 | 4,490 | 4,410 | 4,430 | 30,400 |
| 2021/04/02 | 4,440 | 4,460 | 4,405 | 4,450 | 28,600 |
| 2021/04/01 | 4,500 | 4,500 | 4,385 | 4,395 | 47,200 |
| 2021/03/31 | 4,540 | 4,540 | 4,445 | 4,475 | 46,800 |
| 2021/03/30 | 4,425 | 4,495 | 4,380 | 4,480 | 32,700 |
| 2021/03/29 | 4,575 | 4,580 | 4,420 | 4,470 | 61,600 |
| 2021/03/26 | 4,355 | 4,515 | 4,355 | 4,505 | 65,200 |
| 2021/03/25 | 4,370 | 4,415 | 4,290 | 4,380 | 77,500 |
| 2021/03/24 | 4,590 | 4,605 | 4,340 | 4,355 | 148,100 |
| 2021/03/23 | 4,800 | 4,800 | 4,660 | 4,660 | 77,600 |
| 2021/03/22 | 4,920 | 4,960 | 4,760 | 4,785 | 102,000 |
| 2021/03/19 | 4,795 | 5,050 | 4,755 | 5,050 | 153,400 |
| 2021/03/18 | 4,810 | 4,955 | 4,800 | 4,865 | 132,500 |
| 2021/03/17 | 4,845 | 4,855 | 4,765 | 4,825 | 70,600 |
| 2021/03/16 | 4,600 | 4,870 | 4,595 | 4,800 | 196,900 |
| 2021/03/15 | 4,430 | 4,545 | 4,415 | 4,490 | 168,500 |
| 2021/03/12 | 4,320 | 4,375 | 4,265 | 4,360 | 80,300 |
| 2021/03/11 | 4,250 | 4,305 | 4,225 | 4,290 | 51,900 |
| 2021/03/10 | 4,230 | 4,260 | 4,200 | 4,225 | 57,400 |
| 2021/03/09 | 4,105 | 4,220 | 4,105 | 4,210 | 116,100 |
| 2021/03/08 | 4,115 | 4,180 | 4,090 | 4,140 | 68,200 |
| 2021/03/05 | 4,060 | 4,125 | 3,980 | 4,105 | 82,500 |
| 2021/03/04 | 4,075 | 4,090 | 3,995 | 4,060 | 67,500 |
| 2021/03/03 | 4,115 | 4,135 | 4,080 | 4,100 | 43,900 |
| 2021/03/02 | 4,200 | 4,225 | 4,090 | 4,125 | 66,800 |
| 2021/03/01 | 4,190 | 4,190 | 4,120 | 4,170 | 45,600 |
| 2021/02/26 | 4,215 | 4,215 | 4,130 | 4,150 | 79,400 |
| 2021/02/25 | 4,355 | 4,390 | 4,230 | 4,230 | 87,600 |
| 2021/02/24 | 4,400 | 4,450 | 4,310 | 4,355 | 129,100 |
| 2021/02/22 | 4,305 | 4,430 | 4,305 | 4,340 | 86,000 |
| 2021/02/19 | 4,245 | 4,350 | 4,220 | 4,330 | 96,100 |
| 2021/02/18 | 4,320 | 4,370 | 4,230 | 4,235 | 82,200 |
| 2021/02/17 | 4,320 | 4,360 | 4,290 | 4,320 | 74,500 |
| 2021/02/16 | 4,320 | 4,390 | 4,285 | 4,320 | 72,800 |
| 2021/02/15 | 4,340 | 4,365 | 4,285 | 4,305 | 61,900 |
| 2021/02/12 | 4,450 | 4,455 | 4,325 | 4,330 | 61,300 |
| 2021/02/10 | 4,400 | 4,490 | 4,345 | 4,380 | 96,800 |
| 2021/02/09 | 4,350 | 4,400 | 4,310 | 4,395 | 107,300 |
| 2021/02/08 | 4,355 | 4,375 | 4,305 | 4,340 | 93,000 |
| 2021/02/05 | 4,380 | 4,405 | 4,340 | 4,355 | 84,900 |
| 2021/02/04 | 4,370 | 4,500 | 4,345 | 4,430 | 110,700 |
| 2021/02/03 | 4,345 | 4,420 | 4,300 | 4,345 | 99,900 |
| 2021/02/02 | 4,390 | 4,450 | 4,305 | 4,330 | 148,000 |
| 2021/02/01 | 4,550 | 4,550 | 4,280 | 4,380 | 226,800 |
| 2021/01/29 | 4,850 | 4,895 | 4,720 | 4,760 | 124,900 |
| 2021/01/28 | 4,795 | 4,940 | 4,785 | 4,915 | 185,700 |
| 2021/01/27 | 4,825 | 4,920 | 4,820 | 4,865 | 103,200 |
| 2021/01/26 | 4,750 | 4,785 | 4,675 | 4,750 | 76,500 |
| 2021/01/25 | 4,795 | 4,830 | 4,765 | 4,815 | 62,900 |
| 2021/01/22 | 4,660 | 4,755 | 4,640 | 4,740 | 88,100 |
| 2021/01/21 | 4,680 | 4,725 | 4,625 | 4,660 | 84,600 |
| 2021/01/20 | 4,650 | 4,685 | 4,535 | 4,630 | 86,300 |
| 2021/01/19 | 4,730 | 4,835 | 4,555 | 4,580 | 166,800 |
| 2021/01/18 | 4,625 | 4,690 | 4,610 | 4,660 | 160,000 |
| 2021/01/15 | 4,550 | 4,660 | 4,550 | 4,625 | 156,000 |
| 2021/01/14 | 4,440 | 4,540 | 4,440 | 4,525 | 205,100 |
| 2021/01/13 | 4,360 | 4,470 | 4,360 | 4,440 | 228,200 |
| 2021/01/12 | 4,120 | 4,315 | 4,120 | 4,290 | 204,500 |
| 2021/01/08 | 4,045 | 4,070 | 4,010 | 4,050 | 62,500 |
| 2021/01/07 | 4,020 | 4,065 | 3,995 | 3,995 | 67,100 |
| 2021/01/06 | 4,005 | 4,105 | 3,985 | 3,990 | 87,400 |
| 2021/01/05 | 3,980 | 4,010 | 3,950 | 3,990 | 61,600 |
| 2021/01/04 | 4,135 | 4,135 | 3,970 | 4,010 | 105,500 |