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 |
|---|---|---|---|---|---|
| 1984/12/28 | 380 | 380 | 378 | 378 | 80,000 |
| 1984/12/27 | 395 | 395 | 378 | 380 | 302,000 |
| 1984/12/26 | 395 | 397 | 388 | 393 | 206,000 |
| 1984/12/25 | 396 | 399 | 390 | 398 | 498,000 |
| 1984/12/24 | 398 | 398 | 386 | 386 | 462,000 |
| 1984/12/22 | 371 | 379 | 371 | 373 | 104,000 |
| 1984/12/21 | 383 | 384 | 371 | 374 | 125,000 |
| 1984/12/20 | 388 | 388 | 380 | 380 | 166,000 |
| 1984/12/19 | 392 | 392 | 383 | 383 | 245,000 |
| 1984/12/18 | 388 | 397 | 388 | 392 | 172,000 |
| 1984/12/17 | 394 | 395 | 383 | 387 | 133,000 |
| 1984/12/15 | 395 | 395 | 386 | 390 | 122,000 |
| 1984/12/14 | 404 | 406 | 390 | 391 | 336,000 |
| 1984/12/13 | 414 | 416 | 405 | 409 | 540,000 |
| 1984/12/12 | 400 | 414 | 395 | 405 | 1,284,000 |
| 1984/12/11 | 390 | 393 | 385 | 390 | 404,000 |
| 1984/12/10 | 397 | 397 | 382 | 388 | 433,000 |
| 1984/12/07 | 410 | 410 | 400 | 400 | 669,000 |
| 1984/12/06 | 420 | 423 | 411 | 415 | 2,328,000 |
| 1984/12/05 | 409 | 414 | 400 | 410 | 3,077,001 |
| 1984/12/04 | 365 | 382 | 365 | 382 | 273,000 |
| 1984/12/03 | 364 | 365 | 362 | 364 | 108,000 |
| 1984/12/01 | 364 | 364 | 364 | 364 | 13,000 |
| 1984/11/30 | 361 | 365 | 361 | 362 | 19,000 |
| 1984/11/29 | 360 | 361 | 360 | 361 | 93,000 |
| 1984/11/28 | 366 | 367 | 360 | 365 | 65,000 |
| 1984/11/27 | 368 | 368 | 362 | 362 | 35,000 |
| 1984/11/26 | 362 | 368 | 361 | 368 | 53,000 |
| 1984/11/24 | 365 | 366 | 360 | 361 | 184,000 |
| 1984/11/22 | 367 | 367 | 366 | 366 | 68,000 |
| 1984/11/21 | 368 | 368 | 366 | 366 | 150,000 |
| 1984/11/20 | 370 | 371 | 368 | 368 | 193,000 |
| 1984/11/19 | 371 | 371 | 369 | 369 | 89,000 |
| 1984/11/17 | 371 | 373 | 370 | 370 | 20,000 |
| 1984/11/16 | 381 | 381 | 375 | 375 | 75,000 |
| 1984/11/15 | 373 | 380 | 371 | 380 | 122,000 |
| 1984/11/14 | 370 | 375 | 370 | 373 | 136,000 |
| 1984/11/13 | 370 | 375 | 370 | 372 | 64,000 |
| 1984/11/12 | 370 | 374 | 369 | 369 | 94,000 |
| 1984/11/09 | 370 | 370 | 368 | 368 | 147,000 |
| 1984/11/08 | 370 | 374 | 369 | 369 | 78,000 |
| 1984/11/07 | 380 | 380 | 370 | 370 | 130,000 |
| 1984/11/06 | 380 | 385 | 375 | 380 | 236,000 |
| 1984/11/05 | 380 | 385 | 378 | 383 | 97,000 |
| 1984/11/02 | 369 | 377 | 368 | 376 | 164,000 |
| 1984/11/01 | 371 | 373 | 368 | 368 | 237,000 |
| 1984/10/31 | 374 | 376 | 370 | 371 | 265,000 |
| 1984/10/30 | 383 | 383 | 378 | 379 | 47,000 |
| 1984/10/29 | 377 | 380 | 374 | 378 | 80,000 |
| 1984/10/27 | 380 | 381 | 373 | 373 | 92,000 |
| 1984/10/26 | 371 | 379 | 371 | 375 | 144,000 |
| 1984/10/25 | 383 | 383 | 376 | 376 | 108,000 |
| 1984/10/24 | 385 | 385 | 380 | 381 | 137,000 |
| 1984/10/23 | 380 | 385 | 378 | 380 | 139,000 |
| 1984/10/22 | 378 | 380 | 377 | 380 | 55,000 |
| 1984/10/20 | 378 | 379 | 371 | 375 | 77,000 |
| 1984/10/19 | 382 | 385 | 380 | 380 | 33,000 |
| 1984/10/18 | 381 | 382 | 378 | 378 | 50,000 |
| 1984/10/17 | 393 | 393 | 385 | 385 | 125,000 |
| 1984/10/16 | 390 | 395 | 386 | 395 | 495,000 |
| 1984/10/15 | 385 | 390 | 385 | 385 | 480,000 |
| 1984/10/12 | 381 | 385 | 375 | 375 | 417,000 |
| 1984/10/11 | 372 | 373 | 370 | 370 | 136,000 |
| 1984/10/09 | 371 | 371 | 370 | 370 | 70,000 |
| 1984/10/08 | 375 | 375 | 372 | 372 | 111,000 |
| 1984/10/06 | 380 | 380 | 375 | 375 | 101,000 |
| 1984/10/05 | 381 | 381 | 370 | 375 | 70,000 |
| 1984/10/04 | 384 | 384 | 381 | 381 | 86,000 |
| 1984/10/03 | 390 | 390 | 384 | 384 | 154,000 |
| 1984/10/02 | 397 | 399 | 386 | 390 | 766,000 |
| 1984/10/01 | 384 | 397 | 382 | 397 | 856,000 |
| 1984/09/29 | 383 | 383 | 382 | 383 | 52,000 |
| 1984/09/28 | 382 | 383 | 382 | 382 | 151,000 |
| 1984/09/27 | 383 | 383 | 381 | 381 | 127,000 |
| 1984/09/26 | 382 | 385 | 382 | 382 | 261,000 |
| 1984/09/25 | 376 | 380 | 376 | 377 | 44,000 |
| 1984/09/22 | 378 | 384 | 378 | 383 | 72,000 |
| 1984/09/21 | 381 | 387 | 380 | 383 | 285,000 |
| 1984/09/20 | 375 | 388 | 375 | 382 | 301,000 |
| 1984/09/19 | 378 | 379 | 373 | 375 | 328,000 |
| 1984/09/18 | 370 | 373 | 369 | 373 | 249,000 |
| 1984/09/17 | 373 | 374 | 367 | 367 | 211,000 |
| 1984/09/14 | 359 | 379 | 359 | 370 | 499,000 |
| 1984/09/13 | 362 | 362 | 359 | 362 | 264,000 |
| 1984/09/12 | 362 | 368 | 362 | 363 | 62,000 |
| 1984/09/11 | 361 | 366 | 360 | 365 | 85,000 |
| 1984/09/10 | 362 | 366 | 360 | 360 | 73,000 |
| 1984/09/07 | 366 | 370 | 366 | 367 | 73,000 |
| 1984/09/06 | 366 | 367 | 366 | 366 | 20,000 |
| 1984/09/05 | 368 | 370 | 366 | 366 | 80,000 |
| 1984/09/04 | 371 | 373 | 368 | 373 | 73,000 |
| 1984/09/03 | 375 | 375 | 370 | 370 | 70,000 |
| 1984/09/01 | 366 | 375 | 366 | 370 | 40,000 |
| 1984/08/31 | 365 | 365 | 360 | 362 | 35,000 |
| 1984/08/30 | 361 | 366 | 360 | 360 | 68,000 |
| 1984/08/29 | 362 | 363 | 361 | 361 | 41,000 |
| 1984/08/28 | 363 | 367 | 361 | 361 | 27,000 |
| 1984/08/27 | 362 | 364 | 362 | 363 | 37,000 |
| 1984/08/25 | 362 | 369 | 362 | 367 | 31,000 |
| 1984/08/24 | 365 | 372 | 363 | 370 | 70,000 |
| 1984/08/23 | 365 | 366 | 356 | 365 | 119,000 |
| 1984/08/22 | 364 | 368 | 360 | 363 | 34,000 |
| 1984/08/21 | 373 | 373 | 368 | 368 | 49,000 |
| 1984/08/20 | 360 | 370 | 360 | 363 | 153,000 |
| 1984/08/18 | 368 | 368 | 362 | 362 | 185,000 |
| 1984/08/17 | 368 | 371 | 366 | 366 | 221,000 |
| 1984/08/16 | 371 | 375 | 368 | 370 | 193,000 |
| 1984/08/15 | 370 | 372 | 367 | 372 | 50,000 |
| 1984/08/14 | 369 | 373 | 366 | 370 | 91,000 |
| 1984/08/13 | 380 | 382 | 368 | 374 | 238,000 |
| 1984/08/10 | 388 | 390 | 379 | 380 | 282,000 |
| 1984/08/09 | 389 | 400 | 382 | 388 | 1,759,000 |
| 1984/08/08 | 368 | 388 | 368 | 388 | 942,000 |
| 1984/08/07 | 363 | 370 | 363 | 365 | 83,000 |
| 1984/08/06 | 363 | 363 | 360 | 360 | 69,000 |
| 1984/08/04 | 361 | 364 | 355 | 359 | 72,000 |
| 1984/08/03 | 368 | 368 | 363 | 366 | 132,000 |
| 1984/08/02 | 375 | 375 | 351 | 353 | 150,000 |
| 1984/08/01 | 346 | 355 | 345 | 355 | 66,000 |
| 1984/07/31 | 346 | 350 | 342 | 343 | 50,000 |
| 1984/07/30 | 349 | 349 | 347 | 347 | 94,000 |
| 1984/07/28 | 350 | 350 | 345 | 345 | 160,000 |
| 1984/07/27 | 359 | 364 | 359 | 361 | 49,000 |
| 1984/07/26 | 345 | 365 | 345 | 362 | 142,000 |
| 1984/07/25 | 345 | 350 | 345 | 345 | 31,000 |
| 1984/07/24 | 340 | 349 | 340 | 342 | 65,000 |
| 1984/07/23 | 357 | 358 | 345 | 345 | 47,000 |
| 1984/07/21 | 360 | 365 | 355 | 356 | 43,000 |
| 1984/07/20 | 374 | 374 | 360 | 360 | 96,000 |
| 1984/07/19 | 370 | 384 | 365 | 369 | 348,000 |
| 1984/07/18 | 352 | 375 | 352 | 365 | 402,000 |
| 1984/07/17 | 344 | 355 | 341 | 347 | 243,000 |
| 1984/07/16 | 341 | 343 | 335 | 343 | 82,000 |
| 1984/07/13 | 345 | 345 | 335 | 344 | 390,000 |
| 1984/07/12 | 356 | 356 | 355 | 355 | 138,000 |
| 1984/07/11 | 365 | 367 | 355 | 360 | 337,000 |
| 1984/07/10 | 370 | 370 | 365 | 366 | 124,000 |
| 1984/07/09 | 380 | 384 | 366 | 366 | 210,000 |
| 1984/07/07 | 375 | 380 | 375 | 378 | 39,000 |
| 1984/07/06 | 375 | 377 | 371 | 374 | 196,000 |
| 1984/07/05 | 375 | 376 | 370 | 371 | 73,000 |
| 1984/07/04 | 380 | 380 | 370 | 375 | 451,000 |
| 1984/07/03 | 385 | 387 | 380 | 384 | 658,000 |
| 1984/07/02 | 370 | 394 | 370 | 380 | 1,275,000 |
| 1984/06/30 | 378 | 378 | 370 | 375 | 179,000 |
| 1984/06/29 | 359 | 385 | 359 | 383 | 413,000 |
| 1984/06/28 | 358 | 358 | 356 | 358 | 117,000 |
| 1984/06/27 | 356 | 360 | 355 | 360 | 79,000 |
| 1984/06/26 | 355 | 359 | 355 | 357 | 69,000 |
| 1984/06/25 | 356 | 359 | 355 | 356 | 46,000 |
| 1984/06/23 | 356 | 360 | 356 | 359 | 47,000 |
| 1984/06/22 | 356 | 360 | 355 | 355 | 158,000 |
| 1984/06/21 | 360 | 361 | 355 | 356 | 215,000 |
| 1984/06/20 | 367 | 372 | 360 | 360 | 285,000 |
| 1984/06/19 | 370 | 371 | 365 | 367 | 175,000 |
| 1984/06/18 | 370 | 370 | 365 | 368 | 151,000 |
| 1984/06/16 | 367 | 371 | 361 | 365 | 150,000 |
| 1984/06/15 | 365 | 371 | 364 | 371 | 147,000 |
| 1984/06/14 | 365 | 377 | 365 | 365 | 447,000 |
| 1984/06/13 | 366 | 370 | 366 | 367 | 159,000 |
| 1984/06/12 | 374 | 375 | 370 | 370 | 146,000 |
| 1984/06/11 | 374 | 375 | 370 | 375 | 239,000 |
| 1984/06/08 | 382 | 390 | 375 | 375 | 525,000 |
| 1984/06/07 | 411 | 411 | 392 | 392 | 623,000 |
| 1984/06/06 | 405 | 408 | 400 | 408 | 568,000 |
| 1984/06/05 | 405 | 417 | 402 | 410 | 3,231,001 |
| 1984/06/04 | 391 | 408 | 382 | 400 | 1,254,000 |
| 1984/06/02 | 390 | 394 | 381 | 390 | 484,000 |
| 1984/06/01 | 360 | 374 | 355 | 374 | 260,000 |
| 1984/05/31 | 361 | 362 | 356 | 356 | 455,000 |
| 1984/05/30 | 363 | 370 | 360 | 365 | 432,000 |
| 1984/05/29 | 360 | 367 | 360 | 360 | 248,000 |
| 1984/05/28 | 368 | 368 | 361 | 367 | 55,000 |
| 1984/05/26 | 365 | 370 | 360 | 360 | 177,000 |
| 1984/05/25 | 379 | 379 | 366 | 370 | 332,000 |
| 1984/05/24 | 375 | 380 | 373 | 380 | 297,000 |
| 1984/05/23 | 390 | 395 | 380 | 380 | 632,000 |
| 1984/05/22 | 385 | 397 | 379 | 390 | 1,098,000 |
| 1984/05/21 | 383 | 403 | 383 | 395 | 1,016,000 |
| 1984/05/19 | 373 | 398 | 368 | 385 | 500,000 |
| 1984/05/18 | 365 | 374 | 365 | 368 | 313,000 |
| 1984/05/17 | 403 | 403 | 372 | 381 | 790,000 |
| 1984/05/16 | 404 | 412 | 392 | 395 | 1,910,000 |
| 1984/05/15 | 370 | 403 | 370 | 400 | 1,962,000 |
| 1984/05/14 | 372 | 372 | 358 | 365 | 468,000 |
| 1984/05/11 | 375 | 384 | 373 | 375 | 297,000 |
| 1984/05/10 | 390 | 390 | 371 | 379 | 823,000 |
| 1984/05/09 | 400 | 402 | 385 | 385 | 504,000 |
| 1984/05/08 | 407 | 409 | 384 | 396 | 1,488,000 |
| 1984/05/07 | 415 | 418 | 406 | 410 | 2,030,000 |
| 1984/05/04 | 405 | 435 | 405 | 425 | 8,935,002 |
| 1984/05/02 | 349 | 385 | 347 | 385 | 7,198,001 |
| 1984/05/01 | 329 | 341 | 328 | 340 | 450,000 |
| 1984/04/28 | 330 | 333 | 328 | 328 | 300,000 |
| 1984/04/27 | 333 | 333 | 325 | 325 | 195,000 |
| 1984/04/26 | 330 | 334 | 325 | 332 | 538,000 |
| 1984/04/25 | 317 | 324 | 316 | 324 | 321,000 |
| 1984/04/24 | 315 | 320 | 315 | 315 | 72,000 |
| 1984/04/23 | 312 | 312 | 310 | 311 | 62,000 |
| 1984/04/21 | 312 | 315 | 312 | 312 | 49,000 |
| 1984/04/20 | 310 | 316 | 310 | 310 | 110,000 |
| 1984/04/19 | 311 | 311 | 310 | 310 | 50,000 |
| 1984/04/18 | 312 | 313 | 311 | 311 | 47,000 |
| 1984/04/17 | 315 | 315 | 311 | 313 | 96,000 |
| 1984/04/16 | 320 | 320 | 316 | 320 | 176,000 |
| 1984/04/13 | 324 | 326 | 318 | 320 | 38,000 |
| 1984/04/12 | 319 | 330 | 319 | 329 | 242,000 |
| 1984/04/11 | 320 | 320 | 318 | 319 | 159,000 |
| 1984/04/10 | 320 | 323 | 319 | 319 | 133,000 |
| 1984/04/09 | 320 | 325 | 320 | 320 | 72,000 |
| 1984/04/07 | 320 | 325 | 318 | 318 | 60,000 |
| 1984/04/06 | 326 | 327 | 320 | 325 | 196,000 |
| 1984/04/05 | 326 | 330 | 325 | 326 | 213,000 |
| 1984/04/04 | 323 | 330 | 320 | 325 | 174,000 |
| 1984/04/03 | 325 | 330 | 325 | 325 | 219,000 |
| 1984/04/02 | 345 | 345 | 335 | 335 | 230,000 |
| 1984/03/31 | 349 | 350 | 345 | 345 | 1,341,000 |
| 1984/03/30 | 340 | 345 | 332 | 345 | 1,774,000 |
| 1984/03/29 | 349 | 353 | 337 | 340 | 3,637,001 |
| 1984/03/28 | 340 | 350 | 334 | 350 | 6,116,001 |
| 1984/03/27 | 333 | 340 | 332 | 335 | 3,191,001 |
| 1984/03/26 | 326 | 333 | 320 | 333 | 1,973,000 |
| 1984/03/24 | 324 | 324 | 318 | 323 | 442,000 |
| 1984/03/23 | 328 | 328 | 315 | 324 | 1,065,000 |
| 1984/03/22 | 305 | 329 | 305 | 328 | 3,492,001 |
| 1984/03/21 | 309 | 309 | 305 | 305 | 385,000 |
| 1984/03/19 | 300 | 309 | 300 | 309 | 514,000 |
| 1984/03/17 | 304 | 304 | 300 | 300 | 230,000 |
| 1984/03/16 | 295 | 304 | 295 | 299 | 539,000 |
| 1984/03/15 | 294 | 295 | 293 | 294 | 132,000 |
| 1984/03/14 | 296 | 296 | 293 | 293 | 71,000 |
| 1984/03/13 | 295 | 299 | 293 | 294 | 108,000 |
| 1984/03/12 | 293 | 295 | 293 | 295 | 136,000 |
| 1984/03/09 | 292 | 296 | 285 | 290 | 117,000 |
| 1984/03/08 | 299 | 299 | 295 | 295 | 336,000 |
| 1984/03/07 | 296 | 296 | 293 | 296 | 43,000 |
| 1984/03/06 | 300 | 300 | 296 | 296 | 57,000 |
| 1984/03/05 | 300 | 302 | 300 | 300 | 157,000 |
| 1984/03/03 | 292 | 304 | 292 | 300 | 115,000 |
| 1984/03/02 | 296 | 296 | 291 | 291 | 191,000 |
| 1984/03/01 | 296 | 296 | 293 | 295 | 105,000 |
| 1984/02/29 | 297 | 299 | 295 | 295 | 125,000 |
| 1984/02/28 | 295 | 300 | 295 | 296 | 110,000 |
| 1984/02/27 | 305 | 308 | 292 | 300 | 448,000 |
| 1984/02/25 | 300 | 304 | 295 | 304 | 103,000 |
| 1984/02/24 | 293 | 298 | 293 | 293 | 72,000 |
| 1984/02/23 | 298 | 300 | 292 | 299 | 95,000 |
| 1984/02/22 | 298 | 300 | 295 | 300 | 128,000 |
| 1984/02/21 | 301 | 301 | 300 | 300 | 171,000 |
| 1984/02/20 | 301 | 304 | 300 | 301 | 101,000 |
| 1984/02/18 | 308 | 308 | 301 | 301 | 57,000 |
| 1984/02/17 | 303 | 309 | 300 | 303 | 155,000 |
| 1984/02/16 | 301 | 303 | 300 | 303 | 74,000 |
| 1984/02/15 | 301 | 304 | 300 | 301 | 95,000 |
| 1984/02/14 | 306 | 306 | 298 | 300 | 195,000 |
| 1984/02/13 | 305 | 310 | 305 | 306 | 56,000 |
| 1984/02/10 | 300 | 310 | 300 | 310 | 582,000 |
| 1984/02/09 | 309 | 313 | 300 | 300 | 941,000 |
| 1984/02/08 | 320 | 321 | 314 | 314 | 996,000 |
| 1984/02/07 | 319 | 325 | 315 | 316 | 2,224,000 |
| 1984/02/06 | 307 | 323 | 307 | 320 | 3,456,001 |
| 1984/02/04 | 300 | 307 | 300 | 306 | 328,000 |
| 1984/02/03 | 298 | 305 | 298 | 300 | 235,000 |
| 1984/02/02 | 300 | 300 | 296 | 298 | 433,000 |
| 1984/02/01 | 298 | 310 | 298 | 300 | 587,000 |
| 1984/01/31 | 295 | 298 | 295 | 296 | 210,000 |
| 1984/01/30 | 294 | 300 | 294 | 300 | 134,000 |
| 1984/01/28 | 293 | 297 | 293 | 295 | 200,000 |
| 1984/01/27 | 298 | 298 | 293 | 293 | 138,000 |
| 1984/01/26 | 300 | 300 | 292 | 293 | 555,000 |
| 1984/01/25 | 303 | 303 | 296 | 301 | 226,000 |
| 1984/01/24 | 305 | 308 | 302 | 302 | 363,000 |
| 1984/01/23 | 300 | 312 | 300 | 310 | 481,000 |
| 1984/01/21 | 311 | 315 | 303 | 304 | 743,000 |
| 1984/01/20 | 319 | 319 | 313 | 314 | 1,276,000 |
| 1984/01/19 | 306 | 323 | 302 | 320 | 8,596,002 |
| 1984/01/18 | 298 | 306 | 298 | 306 | 2,598,001 |
| 1984/01/17 | 298 | 299 | 296 | 297 | 756,000 |
| 1984/01/13 | 289 | 303 | 288 | 299 | 2,016,000 |
| 1984/01/12 | 290 | 291 | 286 | 286 | 447,000 |
| 1984/01/11 | 284 | 286 | 284 | 286 | 256,000 |
| 1984/01/10 | 280 | 284 | 279 | 284 | 187,000 |
| 1984/01/09 | 283 | 283 | 278 | 280 | 189,000 |
| 1984/01/07 | 279 | 283 | 279 | 283 | 192,000 |
| 1984/01/06 | 275 | 280 | 275 | 280 | 132,000 |
| 1984/01/05 | 277 | 277 | 273 | 274 | 140,000 |
| 1984/01/04 | 275 | 277 | 275 | 277 | 43,000 |