3932 (株)アカツキの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,207	2,231	2,199	2,212	53,600	2,212
2022-12-29	2,150	2,185	2,138	2,185	36,200	2,185
2022-12-28	2,134	2,150	2,101	2,150	66,800	2,150
2022-12-27	2,142	2,164	2,142	2,142	42,300	2,142
2022-12-26	2,141	2,145	2,100	2,126	48,400	2,126
2022-12-23	2,161	2,161	2,135	2,141	25,800	2,141
2022-12-22	2,150	2,178	2,147	2,172	40,200	2,172
2022-12-21	2,159	2,183	2,137	2,138	43,400	2,138
2022-12-20	2,209	2,211	2,148	2,167	71,300	2,167
2022-12-19	2,203	2,220	2,200	2,211	29,000	2,211
2022-12-16	2,220	2,241	2,217	2,230	59,700	2,230
2022-12-15	2,220	2,247	2,219	2,239	49,400	2,239
2022-12-14	2,204	2,244	2,204	2,227	56,000	2,227
2022-12-13	2,202	2,220	2,187	2,203	50,300	2,203
2022-12-12	2,200	2,209	2,177	2,200	81,700	2,200
2022-12-09	2,186	2,209	2,177	2,193	52,100	2,193
2022-12-08	2,191	2,191	2,141	2,171	47,400	2,171
2022-12-07	2,179	2,212	2,176	2,204	30,000	2,204
2022-12-06	2,197	2,198	2,176	2,192	44,800	2,192
2022-12-05	2,268	2,268	2,202	2,213	58,000	2,213
2022-12-02	2,258	2,269	2,231	2,268	59,200	2,268
2022-12-01	2,290	2,313	2,265	2,265	73,500	2,265
2022-11-30	2,276	2,280	2,251	2,274	104,600	2,274
2022-11-29	2,230	2,265	2,221	2,255	59,800	2,255
2022-11-28	2,274	2,274	2,227	2,235	96,700	2,235
2022-11-25	2,264	2,305	2,259	2,274	72,400	2,274
2022-11-24	2,202	2,263	2,202	2,241	113,900	2,241
2022-11-22	2,191	2,216	2,190	2,194	123,800	2,194
2022-11-21	2,233	2,238	2,199	2,204	58,300	2,204
2022-11-18	2,254	2,254	2,195	2,228	91,700	2,228
2022-11-17	2,264	2,285	2,245	2,245	68,500	2,245
2022-11-16	2,255	2,294	2,243	2,269	124,000	2,269
2022-11-15	2,218	2,267	2,218	2,243	123,500	2,243
2022-11-14	2,258	2,258	2,210	2,245	75,200	2,245
2022-11-11	2,253	2,307	2,241	2,258	128,600	2,258
2022-11-10	2,250	2,314	2,236	2,262	309,300	2,262
2022-11-09	2,200	2,208	2,170	2,206	170,100	2,206
2022-11-08	2,165	2,211	2,165	2,199	78,300	2,199
2022-11-07	2,118	2,181	2,118	2,173	54,700	2,173
2022-11-04	2,138	2,148	2,105	2,120	65,000	2,120
2022-11-02	2,155	2,174	2,145	2,149	80,600	2,149
2022-11-01	2,151	2,176	2,146	2,166	36,700	2,166
2022-10-31	2,168	2,177	2,145	2,161	49,800	2,161
2022-10-28	2,156	2,169	2,116	2,122	103,100	2,122
2022-10-27	2,149	2,159	2,133	2,155	48,800	2,155
2022-10-26	2,078	2,142	2,078	2,140	63,600	2,140
2022-10-25	2,070	2,101	2,066	2,078	57,100	2,078
2022-10-24	2,056	2,086	2,056	2,066	42,800	2,066
2022-10-21	2,049	2,050	2,036	2,040	27,200	2,040
2022-10-20	2,060	2,074	2,039	2,051	39,000	2,051
2022-10-19	2,063	2,081	2,059	2,069	32,700	2,069
2022-10-18	2,065	2,104	2,065	2,086	37,700	2,086
2022-10-17	2,040	2,074	2,040	2,065	30,300	2,065
2022-10-14	2,039	2,085	2,039	2,066	79,100	2,066
2022-10-13	2,043	2,069	2,008	2,011	48,300	2,011
2022-10-12	2,063	2,078	2,048	2,055	42,500	2,055
2022-10-11	2,080	2,092	2,066	2,084	59,000	2,084
2022-10-07	2,088	2,129	2,088	2,109	58,100	2,109
2022-10-06	2,075	2,134	2,075	2,107	76,800	2,107
2022-10-05	2,125	2,136	2,069	2,071	60,600	2,071
2022-10-04	2,100	2,120	2,092	2,096	79,200	2,096
2022-10-03	2,060	2,071	2,013	2,070	120,000	2,070
2022-09-30	2,097	2,124	2,057	2,082	131,500	2,082
2022-09-29	2,100	2,120	2,082	2,099	106,400	2,099
2022-09-28	2,116	2,124	2,064	2,088	87,100	2,088
2022-09-27	2,124	2,140	2,111	2,121	57,400	2,121
2022-09-26	2,133	2,133	2,087	2,110	105,300	2,110
2022-09-22	2,178	2,184	2,148	2,161	80,900	2,161
2022-09-21	2,228	2,244	2,191	2,218	89,800	2,218
2022-09-20	2,255	2,263	2,226	2,242	94,000	2,242
2022-09-16	2,232	2,251	2,211	2,211	91,200	2,211
2022-09-15	2,269	2,269	2,245	2,245	54,600	2,245
2022-09-14	2,256	2,276	2,246	2,261	62,000	2,261
2022-09-13	2,310	2,333	2,290	2,291	78,000	2,291
2022-09-12	2,279	2,309	2,267	2,302	87,400	2,302
2022-09-09	2,266	2,289	2,247	2,257	155,600	2,257
2022-09-08	2,264	2,297	2,261	2,275	77,600	2,275
2022-09-07	2,291	2,292	2,225	2,246	179,700	2,246
2022-09-06	2,331	2,360	2,294	2,303	64,100	2,303
2022-09-05	2,285	2,319	2,283	2,319	62,200	2,319
2022-09-02	2,340	2,340	2,281	2,289	108,900	2,289
2022-09-01	2,358	2,370	2,324	2,336	122,300	2,336
2022-08-31	2,405	2,413	2,374	2,375	84,400	2,375
2022-08-30	2,392	2,418	2,382	2,418	173,300	2,418
2022-08-29	2,424	2,424	2,388	2,407	78,800	2,407
2022-08-26	2,502	2,520	2,457	2,462	85,100	2,462
2022-08-25	2,527	2,563	2,525	2,528	34,100	2,528
2022-08-24	2,535	2,546	2,511	2,537	34,800	2,537
2022-08-23	2,468	2,537	2,465	2,533	48,400	2,533
2022-08-22	2,492	2,514	2,467	2,510	44,500	2,510
2022-08-19	2,545	2,555	2,513	2,523	48,600	2,523
2022-08-18	2,464	2,545	2,463	2,541	90,800	2,541
2022-08-17	2,392	2,470	2,382	2,462	107,000	2,462
2022-08-16	2,374	2,393	2,356	2,376	73,400	2,376
2022-08-15	2,389	2,398	2,374	2,386	74,500	2,386
2022-08-12	2,428	2,428	2,373	2,396	151,100	2,396
2022-08-10	2,463	2,501	2,371	2,420	273,100	2,420
2022-08-09	2,590	2,643	2,580	2,633	109,200	2,633
2022-08-08	2,620	2,620	2,566	2,586	60,500	2,586
2022-08-05	2,627	2,647	2,618	2,624	36,000	2,624
2022-08-04	2,618	2,640	2,595	2,633	56,600	2,633
2022-08-03	2,640	2,643	2,599	2,618	57,600	2,618
2022-08-02	2,665	2,672	2,617	2,623	48,100	2,623
2022-08-01	2,621	2,684	2,608	2,671	58,900	2,671
2022-07-29	2,658	2,660	2,619	2,627	99,900	2,627
2022-07-28	2,662	2,671	2,615	2,653	65,300	2,653
2022-07-27	2,647	2,647	2,621	2,645	43,300	2,645
2022-07-26	2,672	2,699	2,663	2,671	21,800	2,671
2022-07-25	2,700	2,700	2,664	2,678	26,300	2,678
2022-07-22	2,711	2,729	2,695	2,702	42,300	2,702
2022-07-21	2,674	2,715	2,671	2,711	52,000	2,711
2022-07-20	2,624	2,666	2,617	2,666	50,200	2,666
2022-07-19	2,617	2,631	2,591	2,600	50,600	2,600
2022-07-15	2,607	2,632	2,590	2,600	47,200	2,600
2022-07-14	2,623	2,640	2,602	2,602	32,900	2,602
2022-07-13	2,603	2,650	2,603	2,650	24,700	2,650
2022-07-12	2,632	2,640	2,595	2,617	53,500	2,617
2022-07-11	2,680	2,688	2,625	2,671	55,800	2,671
2022-07-08	2,636	2,678	2,621	2,632	70,600	2,632
2022-07-07	2,691	2,693	2,631	2,661	32,700	2,661
2022-07-06	2,653	2,727	2,653	2,694	34,100	2,694
2022-07-05	2,660	2,692	2,651	2,677	33,500	2,677
2022-07-04	2,659	2,674	2,638	2,666	20,700	2,666
2022-07-01	2,700	2,700	2,605	2,621	44,300	2,621
2022-06-30	2,759	2,759	2,701	2,721	34,900	2,721
2022-06-29	2,700	2,735	2,662	2,727	76,700	2,727
2022-06-28	2,723	2,792	2,720	2,745	49,700	2,745
2022-06-27	2,771	2,824	2,743	2,773	46,400	2,773
2022-06-24	2,676	2,730	2,676	2,700	22,400	2,700
2022-06-23	2,611	2,687	2,608	2,662	22,300	2,662
2022-06-22	2,648	2,648	2,590	2,619	38,200	2,619
2022-06-21	2,627	2,656	2,599	2,639	49,600	2,639
2022-06-20	2,682	2,715	2,580	2,593	72,000	2,593
2022-06-17	2,710	2,719	2,650	2,691	51,500	2,691
2022-06-16	2,779	2,797	2,741	2,769	30,800	2,769
2022-06-15	2,782	2,817	2,731	2,744	32,100	2,744
2022-06-14	2,770	2,820	2,749	2,807	39,800	2,807
2022-06-13	2,855	2,878	2,811	2,820	28,700	2,820
2022-06-10	2,843	2,934	2,820	2,916	39,100	2,916
2022-06-09	2,837	2,904	2,806	2,871	47,100	2,871
2022-06-08	2,804	2,838	2,774	2,837	48,800	2,837
2022-06-07	2,888	2,888	2,827	2,829	22,600	2,829
2022-06-06	2,820	2,855	2,807	2,841	26,600	2,841
2022-06-03	2,886	2,917	2,839	2,867	21,400	2,867
2022-06-02	2,904	2,975	2,880	2,886	29,100	2,886
2022-06-01	2,888	2,930	2,883	2,924	26,200	2,924
2022-05-31	2,939	2,942	2,869	2,883	37,200	2,883
2022-05-30	2,823	2,960	2,821	2,946	72,200	2,946
2022-05-27	2,870	2,875	2,778	2,807	89,900	2,807
2022-05-26	2,761	2,863	2,761	2,822	53,200	2,822
2022-05-25	2,889	2,889	2,702	2,750	168,600	2,750
2022-05-24	2,995	3,025	2,931	2,939	31,800	2,939
2022-05-23	2,900	3,040	2,900	3,005	61,600	3,005
2022-05-20	2,796	2,859	2,796	2,856	29,600	2,856
2022-05-19	2,761	2,828	2,758	2,796	34,700	2,796
2022-05-18	2,771	2,849	2,771	2,839	39,900	2,839
2022-05-17	2,711	2,821	2,711	2,821	29,500	2,821
2022-05-16	2,821	2,824	2,732	2,759	53,200	2,759
2022-05-13	2,844	2,867	2,820	2,832	45,600	2,832
2022-05-12	2,919	2,919	2,840	2,855	36,200	2,855
2022-05-11	2,850	2,938	2,829	2,919	47,900	2,919
2022-05-10	2,950	2,950	2,865	2,885	72,900	2,885
2022-05-09	2,960	3,005	2,956	2,967	37,200	2,967
2022-05-06	3,065	3,090	3,010	3,075	39,200	3,075
2022-05-02	3,000	3,115	3,000	3,065	52,600	3,065
2022-04-28	3,080	3,080	2,989	3,025	32,200	3,025
2022-04-27	2,973	3,060	2,953	3,045	73,000	3,045
2022-04-26	2,985	3,035	2,970	3,020	25,300	3,020
2022-04-25	2,989	3,025	2,954	2,985	74,900	2,985
2022-04-22	3,070	3,085	3,035	3,055	28,400	3,055
2022-04-21	3,105	3,135	3,040	3,065	36,500	3,065
2022-04-20	3,115	3,140	3,085	3,085	37,200	3,085
2022-04-19	3,140	3,145	3,085	3,085	24,900	3,085
2022-04-18	3,115	3,165	3,100	3,140	36,600	3,140
2022-04-15	3,210	3,210	3,140	3,140	24,400	3,140
2022-04-14	3,170	3,230	3,135	3,210	64,300	3,210
2022-04-13	3,110	3,180	3,110	3,170	54,200	3,170
2022-04-12	3,070	3,200	3,070	3,175	64,600	3,175
2022-04-11	3,090	3,120	3,040	3,065	46,800	3,065
2022-04-08	3,165	3,195	3,075	3,100	62,800	3,100
2022-04-07	3,135	3,185	3,115	3,160	85,600	3,160
2022-04-06	3,195	3,200	3,120	3,170	56,100	3,170
2022-04-05	3,135	3,170	3,085	3,145	67,600	3,145
2022-04-04	2,995	3,105	2,980	3,100	78,800	3,100
2022-04-01	2,875	2,979	2,844	2,949	62,600	2,949
2022-03-31	2,972	2,989	2,905	2,906	61,600	2,906
2022-03-30	2,935	3,010	2,927	3,010	56,100	3,010
2022-03-29	2,884	2,933	2,877	2,933	61,500	2,933
2022-03-28	2,882	2,891	2,842	2,875	47,600	2,875
2022-03-25	2,899	2,899	2,851	2,851	48,000	2,851
2022-03-24	2,867	2,899	2,823	2,880	42,900	2,880
2022-03-23	2,836	2,892	2,827	2,854	54,600	2,854
2022-03-22	2,837	2,847	2,773	2,783	58,100	2,783
2022-03-18	2,875	2,875	2,789	2,825	71,000	2,825
2022-03-17	2,921	2,925	2,836	2,878	64,600	2,878
2022-03-16	2,787	2,856	2,757	2,851	98,200	2,851
2022-03-15	2,721	2,752	2,687	2,715	38,700	2,715
2022-03-14	2,725	2,766	2,720	2,725	40,900	2,725
2022-03-11	2,693	2,733	2,641	2,675	47,200	2,675
2022-03-10	2,741	2,761	2,685	2,743	74,700	2,743
2022-03-09	2,600	2,681	2,600	2,625	81,900	2,625
2022-03-08	2,688	2,702	2,600	2,609	95,100	2,609
2022-03-07	2,778	2,817	2,694	2,738	66,400	2,738
2022-03-04	2,789	2,840	2,770	2,827	73,400	2,827
2022-03-03	2,924	2,956	2,829	2,832	48,600	2,832
2022-03-02	2,970	2,995	2,914	2,924	61,400	2,924
2022-03-01	2,947	2,992	2,947	2,978	73,300	2,978
2022-02-28	2,851	2,948	2,848	2,933	128,500	2,933
2022-02-25	2,813	2,850	2,785	2,844	61,100	2,844
2022-02-24	2,677	2,752	2,660	2,713	75,300	2,713
2022-02-22	2,732	2,757	2,675	2,696	43,200	2,696
2022-02-21	2,786	2,804	2,761	2,783	38,100	2,783
2022-02-18	2,803	2,841	2,789	2,820	70,700	2,820
2022-02-17	2,880	2,938	2,864	2,878	57,400	2,878
2022-02-16	2,929	2,950	2,878	2,895	40,500	2,895
2022-02-15	2,856	2,908	2,847	2,880	59,700	2,880
2022-02-14	2,887	2,887	2,815	2,856	83,900	2,856
2022-02-10	2,959	2,965	2,900	2,927	48,600	2,927
2022-02-09	2,895	2,926	2,858	2,924	48,800	2,924
2022-02-08	2,923	2,949	2,869	2,893	53,400	2,893
2022-02-07	2,940	2,967	2,896	2,943	67,700	2,943
2022-02-04	2,873	2,930	2,862	2,919	60,800	2,919
2022-02-03	2,848	2,888	2,834	2,873	92,000	2,873
2022-02-02	2,764	2,877	2,764	2,867	97,200	2,867
2022-02-01	2,800	2,855	2,725	2,740	102,200	2,740
2022-01-31	2,562	2,698	2,562	2,659	126,000	2,659
2022-01-28	2,576	2,630	2,572	2,587	74,100	2,587
2022-01-27	2,670	2,692	2,571	2,604	94,000	2,604
2022-01-26	2,697	2,760	2,695	2,719	128,400	2,719
2022-01-25	2,683	2,691	2,621	2,647	70,700	2,647
2022-01-24	2,680	2,729	2,652	2,720	76,800	2,720
2022-01-21	2,730	2,730	2,660	2,726	74,000	2,726
2022-01-20	2,708	2,785	2,707	2,762	101,000	2,762
2022-01-19	2,698	2,721	2,635	2,650	82,000	2,650
2022-01-18	2,786	2,786	2,718	2,726	49,600	2,726
2022-01-17	2,795	2,807	2,758	2,758	29,800	2,758
2022-01-14	2,777	2,796	2,738	2,781	54,100	2,781
2022-01-13	2,831	2,867	2,791	2,793	65,400	2,793
2022-01-12	2,864	2,893	2,808	2,862	61,000	2,862
2022-01-11	2,810	2,810	2,738	2,770	89,900	2,770
2022-01-07	2,826	2,856	2,770	2,805	73,800	2,805
2022-01-06	2,835	2,880	2,811	2,821	71,100	2,821
2022-01-05	2,930	2,934	2,843	2,857	89,500	2,857
2022-01-04	2,904	2,943	2,848	2,919	88,900	2,919

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3932 (株)アカツキ の時系列データ [2022年度]

3932 (株)アカツキの時系列データ [2022年度]