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 |
|---|---|---|---|---|---|
| 1983/12/28 | 280 | 280 | 276 | 280 | 57,000 |
| 1983/12/27 | 286 | 287 | 281 | 283 | 204,000 |
| 1983/12/26 | 286 | 286 | 282 | 285 | 250,000 |
| 1983/12/24 | 280 | 283 | 277 | 281 | 121,000 |
| 1983/12/23 | 279 | 282 | 277 | 277 | 325,000 |
| 1983/12/22 | 273 | 280 | 273 | 275 | 293,000 |
| 1983/12/21 | 275 | 280 | 272 | 272 | 371,000 |
| 1983/12/20 | 275 | 275 | 272 | 275 | 165,000 |
| 1983/12/19 | 275 | 275 | 271 | 274 | 143,000 |
| 1983/12/17 | 276 | 277 | 275 | 275 | 76,000 |
| 1983/12/16 | 280 | 280 | 276 | 277 | 191,000 |
| 1983/12/15 | 278 | 280 | 275 | 280 | 194,000 |
| 1983/12/14 | 275 | 278 | 272 | 275 | 94,000 |
| 1983/12/13 | 271 | 275 | 271 | 274 | 64,000 |
| 1983/12/12 | 272 | 274 | 270 | 270 | 91,000 |
| 1983/12/09 | 273 | 274 | 270 | 270 | 163,000 |
| 1983/12/08 | 272 | 275 | 272 | 272 | 19,000 |
| 1983/12/07 | 273 | 274 | 270 | 270 | 183,000 |
| 1983/12/06 | 275 | 275 | 270 | 270 | 81,000 |
| 1983/12/05 | 273 | 275 | 271 | 274 | 146,000 |
| 1983/12/03 | 275 | 275 | 271 | 275 | 84,000 |
| 1983/12/02 | 270 | 275 | 270 | 275 | 193,000 |
| 1983/12/01 | 268 | 270 | 266 | 270 | 53,000 |
| 1983/11/30 | 266 | 268 | 266 | 268 | 102,000 |
| 1983/11/29 | 268 | 269 | 266 | 266 | 78,000 |
| 1983/11/28 | 269 | 271 | 267 | 267 | 46,000 |
| 1983/11/26 | 270 | 270 | 269 | 269 | 81,000 |
| 1983/11/25 | 273 | 273 | 271 | 271 | 204,000 |
| 1983/11/24 | 276 | 277 | 273 | 273 | 139,000 |
| 1983/11/22 | 276 | 279 | 276 | 276 | 79,000 |
| 1983/11/21 | 277 | 277 | 276 | 276 | 21,000 |
| 1983/11/19 | 276 | 279 | 276 | 276 | 57,000 |
| 1983/11/18 | 278 | 282 | 275 | 276 | 156,000 |
| 1983/11/17 | 275 | 284 | 273 | 283 | 341,000 |
| 1983/11/16 | 273 | 274 | 272 | 273 | 76,000 |
| 1983/11/15 | 272 | 273 | 270 | 273 | 93,000 |
| 1983/11/14 | 274 | 274 | 270 | 270 | 110,000 |
| 1983/11/11 | 271 | 274 | 270 | 270 | 125,000 |
| 1983/11/10 | 272 | 275 | 271 | 271 | 48,000 |
| 1983/11/09 | 276 | 276 | 273 | 273 | 135,000 |
| 1983/11/08 | 276 | 276 | 275 | 275 | 70,000 |
| 1983/11/07 | 275 | 279 | 274 | 275 | 96,000 |
| 1983/11/05 | 278 | 278 | 276 | 276 | 84,000 |
| 1983/11/04 | 280 | 280 | 277 | 277 | 75,000 |
| 1983/11/02 | 283 | 283 | 280 | 281 | 77,000 |
| 1983/11/01 | 283 | 283 | 278 | 283 | 76,000 |
| 1983/10/31 | 283 | 283 | 279 | 279 | 69,000 |
| 1983/10/29 | 283 | 283 | 277 | 278 | 161,000 |
| 1983/10/28 | 281 | 284 | 277 | 278 | 245,000 |
| 1983/10/27 | 286 | 288 | 280 | 280 | 189,000 |
| 1983/10/26 | 286 | 289 | 286 | 286 | 226,000 |
| 1983/10/25 | 289 | 289 | 285 | 286 | 256,000 |
| 1983/10/24 | 290 | 290 | 284 | 286 | 178,000 |
| 1983/10/22 | 299 | 299 | 290 | 290 | 534,000 |
| 1983/10/21 | 294 | 303 | 288 | 298 | 3,704,001 |
| 1983/10/20 | 295 | 300 | 288 | 293 | 3,781,001 |
| 1983/10/19 | 280 | 291 | 279 | 285 | 2,425,000 |
| 1983/10/18 | 280 | 289 | 276 | 277 | 824,000 |
| 1983/10/17 | 274 | 280 | 273 | 279 | 132,000 |
| 1983/10/15 | 277 | 277 | 273 | 274 | 156,000 |
| 1983/10/14 | 275 | 283 | 274 | 278 | 816,000 |
| 1983/10/13 | 274 | 275 | 271 | 275 | 279,000 |
| 1983/10/12 | 269 | 275 | 268 | 275 | 261,000 |
| 1983/10/11 | 270 | 270 | 265 | 265 | 182,000 |
| 1983/10/07 | 271 | 274 | 267 | 268 | 142,000 |
| 1983/10/06 | 279 | 279 | 271 | 271 | 295,000 |
| 1983/10/05 | 275 | 276 | 273 | 276 | 307,000 |
| 1983/10/04 | 275 | 275 | 271 | 274 | 214,000 |
| 1983/10/03 | 269 | 274 | 269 | 273 | 136,000 |
| 1983/10/01 | 265 | 270 | 265 | 266 | 646,000 |
| 1983/09/30 | 265 | 274 | 265 | 274 | 861,000 |
| 1983/09/29 | 265 | 266 | 265 | 265 | 273,000 |
| 1983/09/28 | 265 | 267 | 265 | 267 | 226,000 |
| 1983/09/27 | 266 | 267 | 263 | 265 | 154,000 |
| 1983/09/26 | 267 | 269 | 265 | 265 | 109,000 |
| 1983/09/24 | 267 | 269 | 266 | 266 | 69,000 |
| 1983/09/22 | 266 | 269 | 265 | 269 | 30,000 |
| 1983/09/21 | 270 | 270 | 266 | 268 | 167,000 |
| 1983/09/20 | 267 | 271 | 267 | 271 | 64,000 |
| 1983/09/19 | 269 | 271 | 267 | 270 | 165,000 |
| 1983/09/17 | 267 | 269 | 267 | 269 | 23,000 |
| 1983/09/16 | 271 | 275 | 267 | 268 | 58,000 |
| 1983/09/14 | 271 | 276 | 268 | 271 | 73,000 |
| 1983/09/13 | 270 | 280 | 269 | 280 | 39,000 |
| 1983/09/12 | 269 | 270 | 268 | 268 | 47,000 |
| 1983/09/09 | 268 | 269 | 265 | 268 | 139,000 |
| 1983/09/08 | 270 | 270 | 265 | 265 | 86,000 |
| 1983/09/07 | 267 | 270 | 265 | 265 | 148,000 |
| 1983/09/06 | 271 | 272 | 267 | 267 | 150,000 |
| 1983/09/05 | 278 | 279 | 270 | 271 | 93,000 |
| 1983/09/03 | 276 | 280 | 271 | 278 | 34,000 |
| 1983/09/02 | 274 | 281 | 274 | 276 | 179,000 |
| 1983/09/01 | 277 | 282 | 272 | 272 | 213,000 |
| 1983/08/31 | 280 | 284 | 275 | 282 | 211,000 |
| 1983/08/30 | 282 | 285 | 280 | 284 | 567,000 |
| 1983/08/29 | 276 | 285 | 276 | 281 | 557,000 |
| 1983/08/27 | 272 | 280 | 272 | 275 | 140,000 |
| 1983/08/26 | 268 | 278 | 268 | 277 | 159,000 |
| 1983/08/25 | 266 | 271 | 266 | 270 | 96,000 |
| 1983/08/24 | 275 | 278 | 267 | 270 | 288,000 |
| 1983/08/23 | 263 | 282 | 260 | 280 | 657,000 |
| 1983/08/22 | 260 | 265 | 260 | 260 | 127,000 |
| 1983/08/20 | 264 | 267 | 260 | 260 | 197,000 |
| 1983/08/19 | 269 | 270 | 267 | 267 | 245,000 |
| 1983/08/18 | 270 | 270 | 267 | 267 | 168,000 |
| 1983/08/17 | 267 | 273 | 267 | 271 | 142,000 |
| 1983/08/16 | 267 | 269 | 267 | 267 | 46,000 |
| 1983/08/15 | 267 | 270 | 265 | 265 | 189,000 |
| 1983/08/12 | 267 | 271 | 265 | 265 | 106,000 |
| 1983/08/11 | 271 | 271 | 267 | 269 | 38,000 |
| 1983/08/10 | 265 | 274 | 265 | 271 | 115,000 |
| 1983/08/09 | 261 | 270 | 261 | 270 | 356,000 |
| 1983/08/08 | 265 | 268 | 265 | 266 | 79,000 |
| 1983/08/06 | 267 | 270 | 266 | 270 | 84,000 |
| 1983/08/05 | 268 | 270 | 268 | 268 | 231,000 |
| 1983/08/04 | 272 | 272 | 267 | 268 | 302,000 |
| 1983/08/03 | 280 | 280 | 270 | 270 | 414,000 |
| 1983/08/02 | 273 | 282 | 273 | 282 | 1,277,000 |
| 1983/08/01 | 265 | 269 | 264 | 268 | 271,000 |
| 1983/07/30 | 265 | 269 | 264 | 269 | 93,000 |
| 1983/07/29 | 264 | 264 | 258 | 264 | 248,000 |
| 1983/07/28 | 259 | 265 | 255 | 260 | 127,000 |
| 1983/07/27 | 260 | 260 | 258 | 259 | 106,000 |
| 1983/07/26 | 260 | 260 | 260 | 260 | 39,000 |
| 1983/07/25 | 257 | 264 | 257 | 261 | 117,000 |
| 1983/07/23 | 264 | 264 | 260 | 260 | 60,000 |
| 1983/07/22 | 257 | 265 | 255 | 265 | 101,000 |
| 1983/07/21 | 258 | 260 | 255 | 255 | 254,000 |
| 1983/07/20 | 256 | 260 | 256 | 260 | 71,000 |
| 1983/07/19 | 260 | 260 | 260 | 260 | 32,000 |
| 1983/07/18 | 261 | 265 | 260 | 260 | 204,000 |
| 1983/07/15 | 260 | 260 | 256 | 256 | 172,000 |
| 1983/07/14 | 259 | 260 | 256 | 256 | 79,000 |
| 1983/07/13 | 260 | 260 | 255 | 256 | 242,000 |
| 1983/07/12 | 262 | 265 | 260 | 260 | 158,000 |
| 1983/07/11 | 261 | 265 | 261 | 262 | 16,000 |
| 1983/07/09 | 265 | 265 | 260 | 260 | 38,000 |
| 1983/07/08 | 262 | 264 | 260 | 260 | 65,000 |
| 1983/07/07 | 265 | 265 | 261 | 263 | 70,000 |
| 1983/07/06 | 271 | 275 | 265 | 266 | 150,000 |
| 1983/07/05 | 272 | 272 | 267 | 269 | 183,000 |
| 1983/07/04 | 267 | 277 | 266 | 277 | 229,000 |
| 1983/07/02 | 269 | 269 | 266 | 266 | 51,000 |
| 1983/07/01 | 260 | 261 | 260 | 261 | 97,000 |
| 1983/06/30 | 266 | 269 | 260 | 269 | 54,000 |
| 1983/06/29 | 261 | 270 | 261 | 269 | 125,000 |
| 1983/06/28 | 262 | 265 | 261 | 261 | 126,000 |
| 1983/06/27 | 260 | 264 | 260 | 261 | 89,000 |
| 1983/06/25 | 259 | 260 | 259 | 260 | 71,000 |
| 1983/06/24 | 253 | 260 | 253 | 259 | 165,000 |
| 1983/06/23 | 257 | 258 | 253 | 257 | 114,000 |
| 1983/06/22 | 259 | 260 | 252 | 252 | 174,000 |
| 1983/06/21 | 259 | 265 | 258 | 258 | 158,000 |
| 1983/06/20 | 260 | 262 | 259 | 259 | 114,000 |
| 1983/06/17 | 260 | 264 | 258 | 260 | 280,000 |
| 1983/06/16 | 260 | 262 | 258 | 258 | 209,000 |
| 1983/06/15 | 262 | 263 | 258 | 259 | 233,000 |
| 1983/06/14 | 267 | 267 | 263 | 263 | 159,000 |
| 1983/06/13 | 268 | 275 | 266 | 266 | 55,000 |
| 1983/06/11 | 266 | 269 | 265 | 266 | 74,000 |
| 1983/06/10 | 266 | 266 | 265 | 266 | 88,000 |
| 1983/06/09 | 266 | 266 | 265 | 265 | 37,000 |
| 1983/06/08 | 267 | 270 | 265 | 266 | 149,000 |
| 1983/06/07 | 266 | 270 | 265 | 267 | 122,000 |
| 1983/06/06 | 267 | 270 | 266 | 266 | 86,000 |
| 1983/06/04 | 265 | 270 | 265 | 265 | 87,000 |
| 1983/06/03 | 270 | 270 | 268 | 269 | 61,000 |
| 1983/06/02 | 270 | 276 | 265 | 275 | 130,000 |
| 1983/06/01 | 272 | 274 | 270 | 274 | 85,000 |
| 1983/05/31 | 271 | 276 | 268 | 270 | 58,000 |
| 1983/05/30 | 282 | 282 | 274 | 274 | 89,000 |
| 1983/05/28 | 282 | 284 | 280 | 280 | 501,000 |
| 1983/05/27 | 272 | 284 | 272 | 277 | 295,000 |
| 1983/05/26 | 277 | 277 | 272 | 273 | 140,000 |
| 1983/05/25 | 283 | 284 | 275 | 277 | 732,000 |
| 1983/05/24 | 265 | 270 | 263 | 265 | 232,000 |
| 1983/05/23 | 267 | 269 | 265 | 265 | 145,000 |
| 1983/05/20 | 270 | 271 | 267 | 269 | 172,000 |
| 1983/05/19 | 272 | 274 | 271 | 271 | 210,000 |
| 1983/05/18 | 279 | 279 | 272 | 272 | 181,000 |
| 1983/05/17 | 285 | 285 | 276 | 277 | 617,000 |
| 1983/05/16 | 284 | 285 | 277 | 280 | 374,000 |
| 1983/05/14 | 275 | 285 | 270 | 274 | 378,000 |
| 1983/05/13 | 272 | 273 | 270 | 270 | 224,000 |
| 1983/05/12 | 272 | 274 | 271 | 271 | 208,000 |
| 1983/05/11 | 273 | 277 | 271 | 274 | 374,000 |
| 1983/05/10 | 276 | 278 | 273 | 275 | 233,000 |
| 1983/05/09 | 273 | 275 | 271 | 275 | 84,000 |
| 1983/05/07 | 271 | 275 | 271 | 271 | 77,000 |
| 1983/05/06 | 275 | 278 | 271 | 271 | 219,000 |
| 1983/05/04 | 275 | 280 | 272 | 275 | 190,000 |
| 1983/05/02 | 275 | 276 | 273 | 273 | 128,000 |
| 1983/04/30 | 276 | 276 | 274 | 276 | 65,000 |
| 1983/04/28 | 277 | 278 | 273 | 275 | 116,000 |
| 1983/04/27 | 272 | 279 | 272 | 272 | 234,000 |
| 1983/04/26 | 271 | 275 | 270 | 272 | 222,000 |
| 1983/04/25 | 275 | 276 | 271 | 273 | 263,000 |
| 1983/04/23 | 274 | 278 | 274 | 274 | 160,000 |
| 1983/04/22 | 274 | 277 | 274 | 276 | 251,000 |
| 1983/04/21 | 277 | 279 | 274 | 278 | 321,000 |
| 1983/04/20 | 282 | 285 | 276 | 278 | 355,000 |
| 1983/04/19 | 281 | 284 | 281 | 282 | 209,000 |
| 1983/04/18 | 286 | 287 | 281 | 281 | 176,000 |
| 1983/04/15 | 285 | 290 | 281 | 281 | 559,000 |
| 1983/04/14 | 293 | 293 | 283 | 284 | 717,000 |
| 1983/04/13 | 294 | 297 | 286 | 295 | 2,956,001 |
| 1983/04/12 | 282 | 290 | 281 | 289 | 351,000 |
| 1983/04/11 | 280 | 284 | 280 | 281 | 220,000 |
| 1983/04/09 | 285 | 288 | 281 | 284 | 258,000 |
| 1983/04/08 | 293 | 293 | 280 | 280 | 882,000 |
| 1983/04/07 | 290 | 295 | 285 | 292 | 2,321,000 |
| 1983/04/06 | 284 | 289 | 278 | 281 | 1,227,000 |
| 1983/04/05 | 279 | 284 | 275 | 281 | 839,000 |
| 1983/04/04 | 283 | 286 | 274 | 274 | 1,017,000 |
| 1983/04/02 | 284 | 287 | 280 | 287 | 944,000 |
| 1983/04/01 | 295 | 296 | 282 | 282 | 6,941,001 |
| 1983/03/31 | 283 | 293 | 280 | 290 | 11,622,002 |
| 1983/03/30 | 275 | 284 | 275 | 282 | 5,304,001 |
| 1983/03/29 | 270 | 277 | 268 | 276 | 2,651,001 |
| 1983/03/28 | 262 | 266 | 259 | 265 | 562,000 |
| 1983/03/26 | 258 | 260 | 255 | 260 | 120,000 |
| 1983/03/25 | 260 | 262 | 256 | 256 | 240,000 |
| 1983/03/24 | 262 | 262 | 253 | 260 | 425,000 |
| 1983/03/23 | 248 | 260 | 248 | 259 | 572,000 |
| 1983/03/22 | 249 | 249 | 247 | 247 | 190,000 |
| 1983/03/18 | 245 | 249 | 245 | 245 | 123,000 |
| 1983/03/17 | 249 | 249 | 245 | 245 | 66,000 |
| 1983/03/16 | 246 | 250 | 245 | 245 | 340,000 |
| 1983/03/15 | 249 | 249 | 245 | 246 | 128,000 |
| 1983/03/14 | 253 | 255 | 245 | 247 | 117,000 |
| 1983/03/12 | 248 | 253 | 248 | 252 | 174,000 |
| 1983/03/11 | 243 | 253 | 243 | 253 | 128,000 |
| 1983/03/10 | 248 | 248 | 243 | 243 | 134,000 |
| 1983/03/09 | 244 | 247 | 244 | 245 | 124,000 |
| 1983/03/08 | 244 | 248 | 243 | 244 | 85,000 |
| 1983/03/07 | 248 | 248 | 243 | 243 | 83,000 |
| 1983/03/05 | 245 | 249 | 243 | 245 | 114,000 |
| 1983/03/04 | 241 | 250 | 241 | 245 | 203,000 |
| 1983/03/03 | 242 | 253 | 242 | 253 | 121,000 |
| 1983/03/02 | 243 | 248 | 242 | 242 | 127,000 |
| 1983/03/01 | 255 | 255 | 243 | 248 | 313,000 |
| 1983/02/28 | 243 | 258 | 242 | 256 | 327,000 |
| 1983/02/26 | 243 | 243 | 241 | 243 | 275,000 |
| 1983/02/25 | 241 | 245 | 241 | 242 | 550,000 |
| 1983/02/24 | 245 | 245 | 240 | 241 | 735,000 |
| 1983/02/23 | 245 | 247 | 240 | 241 | 319,000 |
| 1983/02/22 | 249 | 250 | 245 | 247 | 205,000 |
| 1983/02/21 | 250 | 256 | 248 | 248 | 202,000 |
| 1983/02/18 | 255 | 257 | 248 | 248 | 290,000 |
| 1983/02/17 | 257 | 260 | 250 | 250 | 474,000 |
| 1983/02/16 | 265 | 267 | 256 | 257 | 835,000 |
| 1983/02/15 | 274 | 274 | 263 | 263 | 1,142,000 |
| 1983/02/14 | 264 | 278 | 264 | 278 | 5,128,001 |
| 1983/02/12 | 267 | 270 | 261 | 265 | 2,358,000 |
| 1983/02/10 | 241 | 273 | 240 | 265 | 7,038,001 |
| 1983/02/09 | 235 | 236 | 235 | 236 | 152,000 |
| 1983/02/08 | 236 | 240 | 236 | 236 | 76,000 |
| 1983/02/07 | 240 | 242 | 238 | 238 | 95,000 |
| 1983/02/05 | 238 | 242 | 236 | 240 | 67,000 |
| 1983/02/04 | 242 | 242 | 235 | 238 | 134,000 |
| 1983/02/03 | 247 | 247 | 242 | 242 | 150,000 |
| 1983/02/02 | 250 | 253 | 247 | 247 | 190,000 |
| 1983/02/01 | 257 | 257 | 242 | 249 | 229,000 |
| 1983/01/31 | 260 | 261 | 255 | 257 | 477,000 |
| 1983/01/29 | 259 | 260 | 257 | 257 | 558,000 |
| 1983/01/28 | 245 | 265 | 245 | 259 | 4,710,001 |
| 1983/01/27 | 236 | 245 | 236 | 245 | 203,000 |
| 1983/01/26 | 235 | 244 | 235 | 235 | 129,000 |
| 1983/01/25 | 235 | 239 | 232 | 239 | 98,000 |
| 1983/01/24 | 241 | 242 | 237 | 239 | 77,000 |
| 1983/01/22 | 245 | 246 | 241 | 241 | 136,000 |
| 1983/01/21 | 244 | 247 | 243 | 246 | 128,000 |
| 1983/01/20 | 247 | 248 | 243 | 247 | 152,000 |
| 1983/01/19 | 247 | 249 | 243 | 247 | 445,000 |
| 1983/01/18 | 252 | 258 | 246 | 246 | 1,032,000 |
| 1983/01/17 | 247 | 253 | 242 | 253 | 253,000 |
| 1983/01/14 | 252 | 252 | 245 | 247 | 482,000 |
| 1983/01/13 | 253 | 253 | 248 | 250 | 440,000 |
| 1983/01/12 | 254 | 259 | 250 | 250 | 1,739,000 |
| 1983/01/11 | 245 | 257 | 243 | 253 | 2,584,001 |
| 1983/01/10 | 244 | 248 | 240 | 240 | 456,000 |
| 1983/01/08 | 248 | 249 | 243 | 243 | 827,000 |
| 1983/01/07 | 252 | 253 | 247 | 247 | 3,208,001 |
| 1983/01/06 | 238 | 247 | 235 | 247 | 2,655,001 |
| 1983/01/05 | 234 | 236 | 230 | 236 | 455,000 |
| 1983/01/04 | 230 | 234 | 228 | 229 | 101,000 |