アツギ(3529)の株価時系列情報
アツギ(3529)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 |
---|---|---|---|---|---|
1994/12/30 | 580 | 589 | 578 | 580 | 104,000 |
1994/12/29 | 575 | 581 | 570 | 581 | 519,000 |
1994/12/28 | 561 | 574 | 561 | 570 | 360,000 |
1994/12/27 | 560 | 568 | 558 | 560 | 56,000 |
1994/12/26 | 556 | 558 | 546 | 558 | 403,000 |
1994/12/22 | 546 | 560 | 546 | 558 | 166,000 |
1994/12/21 | 545 | 546 | 543 | 545 | 140,000 |
1994/12/20 | 536 | 542 | 533 | 542 | 142,000 |
1994/12/19 | 541 | 542 | 530 | 532 | 143,000 |
1994/12/16 | 544 | 554 | 541 | 542 | 106,000 |
1994/12/15 | 552 | 553 | 542 | 544 | 274,000 |
1994/12/14 | 550 | 555 | 550 | 551 | 177,000 |
1994/12/13 | 554 | 554 | 550 | 550 | 66,000 |
1994/12/12 | 556 | 560 | 554 | 554 | 83,000 |
1994/12/09 | 560 | 560 | 554 | 560 | 397,000 |
1994/12/08 | 551 | 554 | 550 | 554 | 320,000 |
1994/12/07 | 552 | 553 | 550 | 551 | 108,000 |
1994/12/06 | 557 | 557 | 552 | 552 | 86,000 |
1994/12/05 | 566 | 566 | 556 | 556 | 253,000 |
1994/12/02 | 579 | 579 | 565 | 566 | 79,000 |
1994/12/01 | 581 | 581 | 580 | 580 | 130,000 |
1994/11/30 | 570 | 580 | 570 | 580 | 156,000 |
1994/11/29 | 556 | 572 | 556 | 570 | 143,000 |
1994/11/28 | 556 | 566 | 555 | 565 | 172,000 |
1994/11/25 | 556 | 559 | 555 | 555 | 156,000 |
1994/11/24 | 554 | 559 | 554 | 555 | 231,000 |
1994/11/22 | 558 | 560 | 552 | 554 | 227,000 |
1994/11/21 | 560 | 563 | 560 | 561 | 38,000 |
1994/11/18 | 563 | 571 | 560 | 570 | 113,000 |
1994/11/17 | 569 | 573 | 569 | 573 | 150,000 |
1994/11/16 | 570 | 579 | 569 | 569 | 68,000 |
1994/11/15 | 584 | 584 | 569 | 570 | 170,000 |
1994/11/14 | 570 | 584 | 570 | 584 | 134,000 |
1994/11/11 | 583 | 583 | 565 | 570 | 234,000 |
1994/11/10 | 592 | 592 | 580 | 580 | 56,000 |
1994/11/09 | 597 | 597 | 582 | 582 | 89,000 |
1994/11/08 | 603 | 603 | 597 | 597 | 78,000 |
1994/11/07 | 605 | 606 | 599 | 604 | 176,000 |
1994/11/04 | 600 | 603 | 599 | 599 | 81,000 |
1994/11/02 | 600 | 603 | 597 | 600 | 80,000 |
1994/11/01 | 598 | 610 | 597 | 610 | 47,000 |
1994/10/31 | 600 | 605 | 599 | 603 | 53,000 |
1994/10/28 | 591 | 599 | 591 | 594 | 49,000 |
1994/10/27 | 592 | 592 | 591 | 591 | 91,000 |
1994/10/26 | 592 | 596 | 592 | 592 | 319,000 |
1994/10/25 | 587 | 593 | 587 | 590 | 357,000 |
1994/10/24 | 588 | 591 | 586 | 590 | 147,000 |
1994/10/21 | 586 | 588 | 586 | 588 | 79,000 |
1994/10/20 | 589 | 595 | 589 | 589 | 175,000 |
1994/10/19 | 587 | 596 | 587 | 588 | 213,000 |
1994/10/18 | 590 | 592 | 585 | 592 | 666,000 |
1994/10/17 | 590 | 590 | 582 | 585 | 81,000 |
1994/10/14 | 582 | 585 | 580 | 581 | 155,000 |
1994/10/13 | 590 | 590 | 581 | 581 | 111,000 |
1994/10/12 | 585 | 590 | 585 | 590 | 242,000 |
1994/10/11 | 590 | 590 | 585 | 585 | 76,000 |
1994/10/07 | 591 | 592 | 585 | 586 | 193,000 |
1994/10/06 | 590 | 599 | 590 | 599 | 83,000 |
1994/10/05 | 601 | 601 | 596 | 600 | 154,000 |
1994/10/04 | 610 | 610 | 602 | 602 | 79,000 |
1994/10/03 | 607 | 610 | 605 | 605 | 165,000 |
1994/09/30 | 615 | 615 | 607 | 607 | 113,000 |
1994/09/29 | 611 | 614 | 611 | 612 | 106,000 |
1994/09/28 | 609 | 620 | 609 | 610 | 311,000 |
1994/09/27 | 619 | 619 | 609 | 609 | 140,000 |
1994/09/26 | 615 | 619 | 615 | 619 | 125,000 |
1994/09/22 | 619 | 619 | 610 | 615 | 262,000 |
1994/09/21 | 612 | 612 | 606 | 609 | 399,000 |
1994/09/20 | 609 | 616 | 609 | 612 | 214,000 |
1994/09/19 | 609 | 613 | 609 | 609 | 99,000 |
1994/09/16 | 620 | 620 | 612 | 613 | 234,000 |
1994/09/14 | 627 | 628 | 618 | 618 | 224,000 |
1994/09/13 | 626 | 628 | 625 | 628 | 269,000 |
1994/09/12 | 627 | 628 | 621 | 625 | 71,000 |
1994/09/09 | 618 | 631 | 618 | 620 | 527,000 |
1994/09/08 | 623 | 623 | 608 | 608 | 184,000 |
1994/09/07 | 624 | 624 | 602 | 602 | 248,000 |
1994/09/06 | 623 | 631 | 623 | 630 | 122,000 |
1994/09/05 | 643 | 643 | 631 | 631 | 59,000 |
1994/09/02 | 640 | 641 | 631 | 640 | 187,000 |
1994/09/01 | 640 | 640 | 640 | 640 | 199,000 |
1994/08/31 | 640 | 643 | 635 | 640 | 112,000 |
1994/08/30 | 635 | 640 | 632 | 640 | 180,000 |
1994/08/29 | 644 | 644 | 634 | 635 | 141,000 |
1994/08/26 | 644 | 644 | 634 | 634 | 271,000 |
1994/08/25 | 640 | 640 | 633 | 634 | 128,000 |
1994/08/24 | 630 | 639 | 630 | 639 | 125,000 |
1994/08/23 | 640 | 640 | 631 | 639 | 160,000 |
1994/08/22 | 631 | 641 | 631 | 640 | 71,000 |
1994/08/19 | 636 | 641 | 636 | 641 | 118,000 |
1994/08/18 | 640 | 641 | 639 | 639 | 109,000 |
1994/08/17 | 640 | 643 | 635 | 639 | 136,000 |
1994/08/16 | 635 | 637 | 635 | 635 | 208,000 |
1994/08/15 | 630 | 638 | 630 | 635 | 145,000 |
1994/08/12 | 630 | 630 | 630 | 630 | 75,000 |
1994/08/11 | 634 | 634 | 630 | 630 | 210,000 |
1994/08/10 | 635 | 635 | 626 | 631 | 168,000 |
1994/08/09 | 635 | 635 | 629 | 629 | 251,000 |
1994/08/08 | 636 | 637 | 631 | 633 | 174,000 |
1994/08/05 | 639 | 640 | 637 | 638 | 136,000 |
1994/08/04 | 645 | 645 | 637 | 640 | 213,000 |
1994/08/03 | 650 | 650 | 646 | 647 | 399,000 |
1994/08/02 | 641 | 648 | 641 | 648 | 193,000 |
1994/08/01 | 650 | 650 | 641 | 643 | 234,000 |
1994/07/29 | 645 | 645 | 638 | 641 | 97,000 |
1994/07/28 | 643 | 647 | 640 | 645 | 263,000 |
1994/07/27 | 650 | 650 | 640 | 643 | 508,000 |
1994/07/26 | 637 | 650 | 636 | 650 | 651,000 |
1994/07/25 | 633 | 633 | 630 | 630 | 96,000 |
1994/07/22 | 638 | 640 | 635 | 635 | 178,000 |
1994/07/21 | 645 | 645 | 637 | 637 | 236,000 |
1994/07/20 | 643 | 649 | 641 | 649 | 328,000 |
1994/07/19 | 642 | 643 | 640 | 640 | 231,000 |
1994/07/18 | 645 | 645 | 640 | 642 | 308,000 |
1994/07/15 | 634 | 644 | 633 | 642 | 559,000 |
1994/07/14 | 636 | 637 | 632 | 633 | 66,000 |
1994/07/13 | 630 | 633 | 625 | 633 | 59,000 |
1994/07/12 | 626 | 630 | 625 | 627 | 83,000 |
1994/07/11 | 630 | 630 | 626 | 629 | 47,000 |
1994/07/08 | 631 | 633 | 627 | 630 | 99,000 |
1994/07/07 | 640 | 640 | 630 | 630 | 188,000 |
1994/07/06 | 631 | 652 | 631 | 640 | 873,000 |
1994/07/05 | 617 | 642 | 617 | 631 | 238,000 |
1994/07/04 | 624 | 629 | 624 | 627 | 289,000 |
1994/07/01 | 625 | 631 | 611 | 631 | 900,000 |
1994/06/30 | 607 | 629 | 607 | 625 | 621,000 |
1994/06/29 | 603 | 608 | 602 | 608 | 217,000 |
1994/06/28 | 611 | 616 | 610 | 613 | 162,000 |
1994/06/27 | 616 | 621 | 615 | 616 | 224,000 |
1994/06/24 | 629 | 629 | 622 | 628 | 166,000 |
1994/06/23 | 622 | 628 | 612 | 621 | 499,000 |
1994/06/22 | 611 | 622 | 603 | 619 | 384,000 |
1994/06/21 | 621 | 623 | 609 | 612 | 329,000 |
1994/06/20 | 620 | 629 | 620 | 621 | 187,000 |
1994/06/17 | 622 | 630 | 622 | 627 | 362,000 |
1994/06/16 | 622 | 630 | 622 | 629 | 235,000 |
1994/06/15 | 622 | 628 | 622 | 625 | 196,000 |
1994/06/14 | 628 | 630 | 620 | 620 | 334,000 |
1994/06/13 | 622 | 630 | 619 | 628 | 138,000 |
1994/06/10 | 626 | 630 | 622 | 622 | 493,000 |
1994/06/09 | 628 | 635 | 627 | 630 | 330,000 |
1994/06/08 | 619 | 630 | 616 | 630 | 487,000 |
1994/06/07 | 619 | 619 | 616 | 619 | 200,000 |
1994/06/06 | 625 | 630 | 615 | 616 | 336,000 |
1994/06/03 | 626 | 630 | 624 | 630 | 159,000 |
1994/06/02 | 636 | 636 | 630 | 630 | 300,000 |
1994/06/01 | 638 | 641 | 633 | 633 | 233,000 |
1994/05/31 | 632 | 643 | 632 | 643 | 145,000 |
1994/05/30 | 645 | 648 | 635 | 635 | 521,000 |
1994/05/27 | 635 | 639 | 625 | 639 | 1,001,000 |
1994/05/26 | 630 | 635 | 623 | 625 | 307,000 |
1994/05/25 | 632 | 634 | 621 | 630 | 532,000 |
1994/05/24 | 632 | 634 | 629 | 632 | 321,000 |
1994/05/23 | 632 | 635 | 629 | 635 | 650,000 |
1994/05/20 | 645 | 645 | 640 | 640 | 204,000 |
1994/05/19 | 650 | 653 | 646 | 648 | 414,000 |
1994/05/18 | 655 | 661 | 650 | 654 | 312,000 |
1994/05/17 | 657 | 660 | 655 | 656 | 222,000 |
1994/05/16 | 660 | 661 | 655 | 661 | 237,000 |
1994/05/13 | 660 | 662 | 652 | 660 | 246,000 |
1994/05/12 | 653 | 665 | 651 | 663 | 474,000 |
1994/05/11 | 642 | 654 | 642 | 654 | 268,000 |
1994/05/10 | 645 | 650 | 639 | 639 | 388,000 |
1994/05/09 | 660 | 660 | 645 | 650 | 74,000 |
1994/05/06 | 659 | 662 | 647 | 660 | 156,000 |
1994/05/02 | 638 | 650 | 638 | 650 | 73,000 |
1994/04/28 | 645 | 647 | 642 | 647 | 141,000 |
1994/04/27 | 640 | 647 | 635 | 647 | 221,000 |
1994/04/26 | 650 | 650 | 645 | 647 | 147,000 |
1994/04/25 | 643 | 654 | 640 | 654 | 239,000 |
1994/04/22 | 650 | 657 | 645 | 650 | 259,000 |
1994/04/21 | 650 | 658 | 646 | 646 | 86,000 |
1994/04/20 | 660 | 665 | 654 | 660 | 306,000 |
1994/04/19 | 673 | 673 | 670 | 670 | 360,000 |
1994/04/18 | 672 | 679 | 671 | 673 | 419,000 |
1994/04/15 | 667 | 670 | 666 | 669 | 910,000 |
1994/04/14 | 653 | 658 | 650 | 657 | 828,000 |
1994/04/13 | 646 | 659 | 641 | 655 | 739,000 |
1994/04/12 | 645 | 648 | 638 | 640 | 434,000 |
1994/04/11 | 650 | 650 | 642 | 645 | 486,000 |
1994/04/08 | 630 | 645 | 622 | 638 | 1,248,000 |
1994/04/07 | 615 | 628 | 615 | 620 | 511,000 |
1994/04/06 | 610 | 625 | 608 | 620 | 578,000 |
1994/04/05 | 598 | 599 | 587 | 598 | 73,000 |
1994/04/04 | 602 | 602 | 586 | 588 | 49,000 |
1994/04/01 | 585 | 597 | 585 | 595 | 244,000 |
1994/03/31 | 584 | 589 | 583 | 584 | 117,000 |
1994/03/30 | 595 | 595 | 582 | 594 | 519,000 |
1994/03/29 | 605 | 606 | 597 | 597 | 144,000 |
1994/03/28 | 608 | 608 | 596 | 597 | 158,000 |
1994/03/25 | 614 | 617 | 602 | 612 | 451,000 |
1994/03/24 | 619 | 624 | 611 | 624 | 244,000 |
1994/03/23 | 609 | 619 | 600 | 615 | 280,000 |
1994/03/22 | 626 | 626 | 610 | 610 | 419,000 |
1994/03/18 | 624 | 627 | 617 | 617 | 736,000 |
1994/03/17 | 611 | 627 | 605 | 618 | 908,000 |
1994/03/16 | 614 | 614 | 603 | 604 | 464,000 |
1994/03/15 | 599 | 605 | 598 | 599 | 375,000 |
1994/03/14 | 598 | 599 | 595 | 597 | 390,000 |
1994/03/11 | 589 | 590 | 583 | 590 | 320,000 |
1994/03/10 | 584 | 584 | 576 | 580 | 240,000 |
1994/03/09 | 584 | 584 | 575 | 580 | 209,000 |
1994/03/08 | 580 | 584 | 575 | 578 | 298,000 |
1994/03/07 | 597 | 599 | 575 | 575 | 156,000 |
1994/03/04 | 591 | 591 | 588 | 590 | 247,000 |
1994/03/03 | 599 | 599 | 590 | 590 | 119,000 |
1994/03/02 | 595 | 599 | 591 | 591 | 264,000 |
1994/03/01 | 595 | 600 | 595 | 597 | 99,000 |
1994/02/28 | 591 | 595 | 589 | 595 | 144,000 |
1994/02/25 | 578 | 589 | 578 | 589 | 275,000 |
1994/02/24 | 586 | 587 | 573 | 575 | 145,000 |
1994/02/23 | 575 | 579 | 571 | 579 | 144,000 |
1994/02/22 | 570 | 578 | 568 | 578 | 375,000 |
1994/02/21 | 560 | 570 | 560 | 570 | 240,000 |
1994/02/18 | 586 | 586 | 566 | 570 | 167,000 |
1994/02/17 | 580 | 580 | 565 | 579 | 347,000 |
1994/02/16 | 597 | 597 | 569 | 570 | 344,000 |
1994/02/15 | 570 | 580 | 564 | 580 | 198,000 |
1994/02/14 | 603 | 603 | 583 | 585 | 132,000 |
1994/02/10 | 606 | 606 | 590 | 596 | 152,000 |
1994/02/09 | 605 | 606 | 597 | 598 | 201,000 |
1994/02/08 | 606 | 606 | 602 | 605 | 239,000 |
1994/02/07 | 602 | 606 | 602 | 606 | 106,000 |
1994/02/04 | 608 | 618 | 608 | 612 | 596,000 |
1994/02/03 | 599 | 609 | 590 | 608 | 1,548,000 |
1994/02/02 | 581 | 606 | 580 | 599 | 1,358,000 |
1994/02/01 | 588 | 590 | 580 | 590 | 531,000 |
1994/01/31 | 585 | 592 | 580 | 585 | 485,000 |
1994/01/28 | 569 | 569 | 561 | 565 | 76,000 |
1994/01/27 | 569 | 570 | 561 | 569 | 102,000 |
1994/01/26 | 576 | 576 | 562 | 572 | 169,000 |
1994/01/25 | 555 | 580 | 555 | 572 | 89,000 |
1994/01/24 | 554 | 564 | 550 | 564 | 71,000 |
1994/01/21 | 585 | 585 | 568 | 584 | 747,000 |
1994/01/20 | 595 | 595 | 581 | 585 | 177,000 |
1994/01/19 | 580 | 595 | 575 | 595 | 231,000 |
1994/01/18 | 590 | 590 | 580 | 580 | 137,000 |
1994/01/17 | 590 | 590 | 581 | 590 | 115,000 |
1994/01/14 | 590 | 590 | 581 | 587 | 157,000 |
1994/01/13 | 591 | 595 | 586 | 587 | 152,000 |
1994/01/12 | 587 | 595 | 580 | 595 | 193,000 |
1994/01/11 | 589 | 589 | 576 | 577 | 141,000 |
1994/01/10 | 588 | 588 | 567 | 579 | 153,000 |
1994/01/07 | 577 | 578 | 560 | 578 | 156,000 |
1994/01/06 | 561 | 575 | 560 | 570 | 230,000 |
1994/01/05 | 565 | 575 | 558 | 560 | 123,000 |
1994/01/04 | 567 | 567 | 558 | 565 | 16,000 |