1. HOME >
  2. 株価時系列 >
  3. 3932 >
  4. 2016年

3932 (株)アカツキ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,7003,9453,6553,780335,6003,780
2016-12-293,7403,8253,5703,780339,6003,780
2016-12-283,8203,9503,7603,780220,3003,780
2016-12-273,7803,8953,7553,820407,3003,820
2016-12-264,1504,2703,8853,9101,707,3003,910
2016-12-223,7404,0903,5004,0551,540,9004,055
2016-12-214,1054,1853,8553,8801,605,7003,880
2016-12-203,8203,9603,6953,9201,308,3003,920
2016-12-193,7454,0603,6503,8754,405,0003,875
2016-12-163,0803,4653,0603,4651,822,3003,465
2016-12-152,9023,0252,9012,963661,3002,963
2016-12-143,1353,1402,8812,9341,842,4002,934
2016-12-133,0003,2052,9503,0703,494,4003,070
2016-12-122,2802,7022,2602,702843,8002,702
2016-12-092,1302,2142,1252,202111,3002,202
2016-12-082,1742,2062,1602,160142,1002,160
2016-12-072,1322,2452,1292,224241,3002,224
2016-12-062,1302,1682,1122,123161,0002,123
2016-12-052,2122,2172,1212,135154,0002,135
2016-12-022,2002,2802,2002,212159,6002,212
2016-12-012,2652,2762,1802,201228,9002,201
2016-11-302,3552,3572,2622,270298,2002,270
2016-11-292,3902,3932,3602,362138,1002,362
2016-11-282,4112,4252,3762,408131,4002,408
2016-11-252,4502,4642,4122,423109,6002,423
2016-11-242,4732,5232,4562,461151,5002,461
2016-11-222,4502,4702,4302,454165,4002,454
2016-11-212,4692,4872,4502,472138,4002,472
2016-11-182,4802,5652,4652,482253,9002,482
2016-11-172,4832,5002,4522,480161,3002,480
2016-11-162,5402,6062,4752,504300,9002,504
2016-11-152,6602,6752,4952,564597,8002,564
2016-11-142,7962,9102,7572,910357,2002,910
2016-11-112,7432,8302,7112,720285,6002,720
2016-11-102,6612,7302,5972,715271,0002,715
2016-11-092,6552,7192,3902,511336,1002,511
2016-11-082,6012,7262,6002,685187,2002,685
2016-11-072,5002,6322,4872,623127,0002,623
2016-11-042,4002,4482,3852,44094,8002,440
2016-11-022,5452,5792,4502,481126,8002,481
2016-11-012,5712,6492,5692,60676,2002,606
2016-10-312,5982,6202,5302,57392,8002,573
2016-10-282,7002,7082,5772,625175,1002,625
2016-10-272,7302,7422,6602,700133,2002,700
2016-10-262,6422,7702,6302,690385,0002,690
2016-10-252,7152,8092,6302,6401,568,4002,640
2016-10-242,4292,6352,4292,624330,9002,624
2016-10-212,4452,4902,4252,429136,3002,429
2016-10-202,4412,4492,4182,42768,9002,427
2016-10-192,4402,4842,3952,462123,5002,462
2016-10-172,3752,3952,3502,36758,2002,367
2016-10-132,4152,4462,3722,38394,3002,383
2016-10-122,5052,5292,4002,417174,2002,417
2016-10-112,3852,5502,3832,538243,2002,538
2016-10-072,4032,4342,3572,388101,5002,388
2016-10-062,4602,5372,4022,407234,5002,407
2016-10-052,3602,4802,3572,446191,4002,446
2016-10-042,3252,4442,2862,379416,8002,379
2016-10-032,4102,4122,3462,358190,6002,358
2016-09-302,4772,4802,4162,420158,9002,420
2016-09-292,3502,4602,3162,427629,5002,427
2016-09-282,5422,5972,5232,539194,4002,539
2016-09-272,5052,6272,4552,585266,0002,585
2016-09-262,6752,7282,5282,532384,6002,532
2016-09-232,6372,7172,5762,650456,9002,650
2016-09-212,6752,6752,4402,537642,9002,537
2016-09-202,8302,8382,6122,675333,8002,675
2016-09-162,9032,9682,8602,889127,5002,889
2016-09-153,0053,0352,9202,926146,4002,926
2016-09-143,0753,0953,0003,030140,4003,030
2016-09-133,1553,1953,0803,100153,6003,100
2016-09-123,1303,1603,0853,125102,2003,125
2016-09-093,1503,1853,1353,18577,9003,185
2016-09-083,1903,2403,1353,150114,3003,150
2016-09-073,1103,2153,1103,210123,9003,210
2016-09-063,1903,1903,1153,13082,0003,130
2016-09-053,1003,2103,0753,180179,5003,180
2016-09-023,1553,1953,1003,105132,6003,105
2016-09-013,1753,2753,1353,205215,4003,205
2016-08-313,1153,2103,1003,115107,3003,115
2016-08-303,1053,1303,0703,10048,7003,100
2016-08-293,0953,1353,0603,13061,2003,130
2016-08-263,0603,0753,0403,05085,9003,050
2016-08-253,1203,1503,0953,10053,5003,100
2016-08-243,2103,2253,1203,13086,9003,130
2016-08-233,0303,2803,0153,220212,3003,220
2016-08-223,1153,1253,0353,060118,4003,060
2016-08-193,1303,1903,0903,130135,5003,130
2016-08-183,2503,2803,1153,150175,5003,150
2016-08-173,4803,5103,2353,300340,3003,300
2016-08-163,2803,4853,2153,450586,5003,450
2016-08-153,2003,2953,0853,250408,5003,250
2016-08-123,1003,3653,1003,355394,7003,355
2016-08-103,0803,0803,0053,03072,9003,030
2016-08-093,0503,0802,9813,065150,9003,065
2016-08-083,2103,2703,0853,100187,7003,100
2016-08-053,1803,2303,1303,180174,7003,180
2016-08-043,0903,1753,0303,110119,8003,110
2016-08-033,2003,2503,0303,050226,6003,050
2016-08-023,3053,3453,2203,250324,9003,250
2016-08-013,0003,2102,9753,210255,8003,210
2016-07-292,9503,0502,9103,050190,3003,050
2016-07-282,9503,0402,9353,020135,5003,020
2016-07-272,9293,1252,9102,991240,6002,991
2016-07-262,9703,0102,9042,930131,3002,930
2016-07-252,9863,0552,9182,979210,0002,979
2016-07-223,0003,0852,9152,950242,8002,950
2016-07-213,1303,2703,0703,110319,5003,110
2016-07-202,8743,2202,8703,220657,4003,220
2016-07-193,0103,0552,8022,850469,7002,850
2016-07-153,1203,2703,0353,130353,3003,130
2016-07-143,2953,3053,1903,250267,2003,250
2016-07-133,3503,3553,1803,305414,6003,305
2016-07-123,5353,6303,3003,305821,2003,305
2016-07-113,5603,6553,4303,4951,302,1003,495
2016-07-083,3253,3603,1053,1751,212,4003,175
2016-07-073,1603,1652,9953,015335,0003,015
2016-07-063,1203,2102,9803,175460,8003,175
2016-07-053,4853,4853,2303,285347,9003,285
2016-07-043,4103,5303,3603,435668,9003,435
2016-07-013,6003,7703,5103,5501,188,3003,550
2016-06-303,4303,6203,3653,530919,6003,530
2016-06-293,4553,5003,2953,325566,5003,325
2016-06-283,3753,5403,1503,3501,743,0003,350
2016-06-272,9123,1452,8333,0051,510,8003,005
2016-06-243,3803,4952,5392,8121,608,2002,812
2016-06-233,2603,2953,0803,225516,1003,225
2016-06-223,4753,5203,2503,270555,4003,270
2016-06-213,5003,6003,3703,4501,040,8003,450
2016-06-203,3553,8203,3203,6201,989,4003,620
2016-06-173,6203,6253,1653,2951,274,6003,295
2016-06-164,0954,1103,3903,3901,909,0003,390
2016-06-154,2304,4003,8504,0902,354,1004,090
2016-06-145,0005,1104,1554,3003,999,0004,300
2016-06-134,7204,9554,5304,8153,282,0004,815
2016-06-104,3204,7704,2204,7202,687,1004,720
2016-06-094,2704,4604,0954,2701,143,0004,270
2016-06-084,3304,4304,2304,250630,1004,250
2016-06-074,4604,4854,2704,300687,2004,300
2016-06-064,2004,4204,0804,3101,050,7004,310
2016-06-034,2354,4804,2054,3401,061,6004,340
2016-06-024,4604,5704,1504,195972,2004,195
2016-06-014,7954,8504,4504,5301,482,6004,530
2016-05-315,1005,2504,8404,9753,377,1004,975
2016-05-304,3604,8904,2804,8304,665,0004,830
2016-05-274,3904,7004,1304,1902,905,4004,190
2016-05-264,9204,9504,2904,2902,994,6004,290
2016-05-255,4705,5504,9604,9901,723,0004,990
2016-05-245,6005,7905,3405,3901,490,0005,390
2016-05-235,8406,1505,5505,5501,860,6005,550
2016-05-205,6206,1805,2006,0403,969,2006,040
2016-05-196,5006,6205,7505,8203,394,1005,820
2016-05-187,2007,4305,5506,6008,235,6006,600
2016-05-175,7506,5505,6206,5502,938,8006,550
2016-05-166,3306,3305,3905,5501,480,4005,550
2016-05-135,1505,3304,9805,3301,227,0005,330
2016-05-124,5004,8154,4104,6251,484,7004,625
2016-05-114,3304,5604,2804,560729,2004,560
2016-05-104,3304,4154,2154,240380,9004,240
2016-05-094,5204,6004,3104,330687,1004,330
2016-05-064,2804,4904,1504,480903,2004,480
2016-05-024,0354,4254,0354,1801,023,1004,180
2016-04-284,4904,5704,1004,1901,249,9004,190
2016-04-274,6304,8204,4754,5852,441,1004,585
2016-04-264,4104,6253,9154,5001,759,1004,500
2016-04-254,8355,0304,5504,5502,882,9004,550
2016-04-224,4204,8454,2654,7004,500,8004,700
2016-04-214,2104,3754,1054,3751,545,8004,375
2016-04-204,0304,2003,8704,1151,358,5004,115
2016-04-194,2004,4204,1004,1002,339,4004,100
2016-04-183,9304,3253,6854,0902,595,4004,090
2016-04-154,4304,6853,9053,9302,862,3003,930
2016-04-144,3454,8804,3104,5704,822,2004,570
2016-04-133,8954,5503,8004,4855,193,0004,485
2016-04-123,9104,0703,6203,9353,052,3003,935
2016-04-114,0104,1003,7253,8702,790,4003,870
2016-04-083,1653,9403,1203,7006,443,8003,700
2016-04-072,8373,2602,7723,2604,509,3003,260
2016-04-063,1003,2802,6312,7604,703,8002,760
2016-04-053,7704,0603,2803,2802,884,7003,280
2016-04-044,1004,3953,5553,9806,274,2003,980
2016-04-013,6304,0503,4504,0505,626,6004,050
2016-03-313,1003,3503,0853,350948,2003,350
2016-03-302,4502,8682,3302,8483,817,4002,848
2016-03-292,4052,5542,3232,3684,470,0002,368
2016-03-282,0552,2691,9892,2222,392,5002,222
2016-03-252,0002,1871,9781,9781,258,1001,978
2016-03-242,2532,3452,0202,1202,700,7002,120
2016-03-232,0502,3431,9852,1237,536,3002,123
2016-03-221,5851,9451,5501,9451,710,0001,945
2016-03-181,7751,7861,5061,5451,056,6001,545
2016-03-171,7751,9351,7611,8023,493,2001,802

分割・併合履歴 ： なし