3932 (株)アカツキの時系列データ [2019年度]

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

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2019年度]

3932 (株)アカツキの時系列データ [2019年度]