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 |
---|---|---|---|---|---|
1985/12/28 | 400 | 405 | 397 | 405 | 91,000 |
1985/12/27 | 399 | 405 | 398 | 398 | 87,000 |
1985/12/26 | 396 | 400 | 396 | 397 | 112,000 |
1985/12/25 | 409 | 409 | 401 | 405 | 83,000 |
1985/12/24 | 406 | 410 | 406 | 407 | 97,000 |
1985/12/23 | 405 | 410 | 403 | 407 | 91,000 |
1985/12/21 | 406 | 408 | 400 | 403 | 88,000 |
1985/12/20 | 411 | 412 | 400 | 403 | 311,000 |
1985/12/19 | 404 | 415 | 404 | 413 | 222,000 |
1985/12/18 | 405 | 408 | 402 | 406 | 354,000 |
1985/12/17 | 399 | 407 | 399 | 405 | 147,000 |
1985/12/16 | 399 | 404 | 395 | 398 | 120,000 |
1985/12/13 | 387 | 395 | 385 | 389 | 87,000 |
1985/12/12 | 385 | 389 | 383 | 383 | 243,000 |
1985/12/11 | 387 | 391 | 385 | 385 | 250,000 |
1985/12/10 | 386 | 390 | 385 | 387 | 219,000 |
1985/12/09 | 383 | 390 | 382 | 383 | 183,000 |
1985/12/07 | 383 | 383 | 381 | 382 | 101,000 |
1985/12/06 | 385 | 385 | 380 | 384 | 229,000 |
1985/12/05 | 390 | 390 | 386 | 386 | 182,000 |
1985/12/04 | 396 | 397 | 391 | 391 | 106,000 |
1985/12/03 | 395 | 400 | 395 | 395 | 128,000 |
1985/12/02 | 397 | 398 | 395 | 397 | 45,000 |
1985/11/30 | 397 | 398 | 396 | 396 | 53,000 |
1985/11/29 | 398 | 400 | 397 | 400 | 71,000 |
1985/11/28 | 401 | 405 | 397 | 397 | 204,000 |
1985/11/27 | 407 | 415 | 406 | 407 | 1,154,000 |
1985/11/27 | 1 -> 1.10 分割 | ||||
1985/11/26 | 448 | 468 | 447 | 468 | 320,000 |
1985/11/25 | 449 | 450 | 446 | 449 | 189,000 |
1985/11/22 | 455 | 455 | 449 | 449 | 157,000 |
1985/11/21 | 455 | 455 | 452 | 453 | 41,000 |
1985/11/20 | 460 | 460 | 451 | 452 | 172,000 |
1985/11/19 | 455 | 456 | 452 | 456 | 188,000 |
1985/11/18 | 458 | 464 | 456 | 456 | 49,000 |
1985/11/16 | 464 | 468 | 451 | 457 | 72,000 |
1985/11/15 | 455 | 465 | 450 | 464 | 188,000 |
1985/11/14 | 463 | 463 | 451 | 459 | 90,000 |
1985/11/13 | 455 | 465 | 455 | 463 | 144,000 |
1985/11/12 | 455 | 457 | 445 | 450 | 292,000 |
1985/11/11 | 456 | 457 | 450 | 455 | 177,000 |
1985/11/08 | 456 | 461 | 456 | 459 | 181,000 |
1985/11/07 | 459 | 463 | 454 | 454 | 153,000 |
1985/11/06 | 461 | 469 | 458 | 464 | 215,000 |
1985/11/05 | 458 | 460 | 453 | 459 | 183,000 |
1985/11/02 | 458 | 458 | 452 | 458 | 80,000 |
1985/11/01 | 455 | 460 | 446 | 455 | 188,000 |
1985/10/31 | 446 | 455 | 445 | 450 | 415,000 |
1985/10/30 | 447 | 447 | 442 | 445 | 170,000 |
1985/10/29 | 451 | 455 | 440 | 442 | 321,000 |
1985/10/28 | 452 | 460 | 450 | 460 | 91,000 |
1985/10/26 | 454 | 454 | 448 | 450 | 106,000 |
1985/10/25 | 460 | 460 | 452 | 458 | 116,000 |
1985/10/24 | 465 | 465 | 456 | 460 | 128,000 |
1985/10/23 | 466 | 469 | 457 | 459 | 174,000 |
1985/10/22 | 472 | 476 | 467 | 471 | 360,000 |
1985/10/21 | 471 | 482 | 471 | 476 | 354,000 |
1985/10/19 | 463 | 474 | 463 | 474 | 276,000 |
1985/10/18 | 464 | 464 | 460 | 462 | 199,000 |
1985/10/17 | 460 | 464 | 456 | 456 | 122,000 |
1985/10/16 | 456 | 460 | 456 | 458 | 62,000 |
1985/10/15 | 456 | 465 | 455 | 465 | 136,000 |
1985/10/14 | 459 | 460 | 456 | 457 | 122,000 |
1985/10/11 | 452 | 460 | 452 | 460 | 106,000 |
1985/10/09 | 454 | 460 | 454 | 456 | 60,000 |
1985/10/08 | 460 | 460 | 450 | 451 | 166,000 |
1985/10/07 | 471 | 471 | 460 | 460 | 104,000 |
1985/10/05 | 460 | 473 | 460 | 473 | 196,000 |
1985/10/04 | 455 | 475 | 455 | 465 | 233,000 |
1985/10/03 | 451 | 459 | 448 | 450 | 258,000 |
1985/10/02 | 449 | 449 | 440 | 446 | 133,000 |
1985/10/01 | 434 | 445 | 430 | 441 | 367,000 |
1985/09/30 | 439 | 439 | 433 | 434 | 241,000 |
1985/09/28 | 438 | 440 | 433 | 435 | 118,000 |
1985/09/27 | 439 | 445 | 438 | 440 | 606,000 |
1985/09/26 | 451 | 451 | 443 | 443 | 221,000 |
1985/09/25 | 460 | 460 | 451 | 451 | 271,000 |
1985/09/24 | 455 | 460 | 454 | 455 | 317,000 |
1985/09/21 | 450 | 453 | 445 | 450 | 207,000 |
1985/09/20 | 442 | 450 | 438 | 445 | 227,000 |
1985/09/19 | 450 | 450 | 440 | 445 | 144,000 |
1985/09/18 | 445 | 448 | 445 | 445 | 127,000 |
1985/09/17 | 445 | 450 | 444 | 445 | 84,000 |
1985/09/13 | 450 | 455 | 445 | 445 | 141,000 |
1985/09/12 | 440 | 449 | 440 | 449 | 162,000 |
1985/09/11 | 445 | 449 | 437 | 438 | 463,000 |
1985/09/10 | 452 | 457 | 442 | 450 | 163,000 |
1985/09/09 | 458 | 458 | 450 | 451 | 123,000 |
1985/09/07 | 455 | 459 | 451 | 459 | 113,000 |
1985/09/06 | 467 | 467 | 455 | 460 | 158,000 |
1985/09/05 | 453 | 460 | 453 | 457 | 118,000 |
1985/09/04 | 454 | 458 | 451 | 451 | 274,000 |
1985/09/03 | 463 | 468 | 451 | 451 | 644,000 |
1985/09/02 | 474 | 475 | 465 | 473 | 198,000 |
1985/08/31 | 462 | 465 | 460 | 465 | 145,000 |
1985/08/30 | 473 | 474 | 465 | 465 | 374,000 |
1985/08/29 | 474 | 478 | 470 | 470 | 326,000 |
1985/08/28 | 480 | 485 | 470 | 470 | 656,000 |
1985/08/27 | 509 | 509 | 485 | 485 | 936,000 |
1985/08/26 | 490 | 503 | 488 | 503 | 754,000 |
1985/08/24 | 480 | 495 | 475 | 495 | 415,000 |
1985/08/23 | 484 | 484 | 471 | 475 | 666,000 |
1985/08/22 | 481 | 485 | 470 | 479 | 617,000 |
1985/08/21 | 490 | 490 | 481 | 481 | 293,000 |
1985/08/20 | 492 | 498 | 485 | 492 | 1,313,000 |
1985/08/19 | 491 | 499 | 488 | 495 | 403,000 |
1985/08/17 | 490 | 493 | 486 | 490 | 615,000 |
1985/08/16 | 490 | 500 | 490 | 490 | 620,000 |
1985/08/15 | 501 | 506 | 486 | 490 | 728,000 |
1985/08/14 | 500 | 503 | 491 | 500 | 589,000 |
1985/08/13 | 490 | 504 | 490 | 503 | 759,000 |
1985/08/12 | 493 | 500 | 483 | 486 | 554,000 |
1985/08/09 | 495 | 508 | 490 | 508 | 1,407,000 |
1985/08/08 | 518 | 522 | 505 | 505 | 1,972,000 |
1985/08/07 | 530 | 534 | 521 | 528 | 5,563,001 |
1985/08/06 | 515 | 531 | 510 | 530 | 4,944,001 |
1985/08/05 | 510 | 521 | 505 | 518 | 1,892,000 |
1985/08/03 | 522 | 523 | 510 | 520 | 1,815,000 |
1985/08/02 | 525 | 542 | 520 | 522 | 14,448,003 |
1985/08/01 | 500 | 518 | 491 | 513 | 11,648,002 |
1985/07/31 | 466 | 475 | 460 | 475 | 2,968,001 |
1985/07/30 | 463 | 474 | 445 | 461 | 2,649,001 |
1985/07/29 | 450 | 475 | 447 | 465 | 4,451,001 |
1985/07/27 | 435 | 443 | 430 | 442 | 524,000 |
1985/07/26 | 421 | 427 | 418 | 425 | 286,000 |
1985/07/25 | 430 | 432 | 415 | 416 | 464,000 |
1985/07/24 | 420 | 428 | 418 | 425 | 69,000 |
1985/07/23 | 424 | 429 | 415 | 415 | 267,000 |
1985/07/22 | 430 | 430 | 421 | 422 | 188,000 |
1985/07/20 | 434 | 434 | 430 | 432 | 328,000 |
1985/07/19 | 436 | 444 | 427 | 430 | 1,233,000 |
1985/07/18 | 429 | 434 | 424 | 433 | 981,000 |
1985/07/17 | 439 | 443 | 416 | 419 | 1,319,000 |
1985/07/16 | 418 | 440 | 418 | 438 | 803,000 |
1985/07/15 | 420 | 425 | 416 | 418 | 142,000 |
1985/07/12 | 420 | 425 | 415 | 425 | 199,000 |
1985/07/11 | 410 | 412 | 410 | 410 | 313,000 |
1985/07/10 | 414 | 414 | 409 | 411 | 485,000 |
1985/07/09 | 407 | 412 | 407 | 411 | 301,000 |
1985/07/08 | 407 | 410 | 407 | 407 | 94,000 |
1985/07/06 | 412 | 414 | 406 | 407 | 206,000 |
1985/07/05 | 425 | 425 | 406 | 409 | 493,000 |
1985/07/04 | 416 | 420 | 416 | 416 | 51,000 |
1985/07/03 | 415 | 420 | 413 | 415 | 119,000 |
1985/07/02 | 425 | 426 | 417 | 421 | 151,000 |
1985/07/01 | 410 | 424 | 410 | 424 | 100,000 |
1985/06/29 | 411 | 415 | 410 | 415 | 82,000 |
1985/06/28 | 416 | 418 | 411 | 413 | 98,000 |
1985/06/27 | 424 | 424 | 416 | 421 | 173,000 |
1985/06/26 | 418 | 425 | 418 | 425 | 275,000 |
1985/06/25 | 420 | 422 | 415 | 420 | 123,000 |
1985/06/24 | 413 | 418 | 413 | 416 | 191,000 |
1985/06/22 | 420 | 422 | 418 | 418 | 272,000 |
1985/06/21 | 430 | 430 | 416 | 420 | 412,000 |
1985/06/20 | 430 | 434 | 426 | 426 | 1,375,000 |
1985/06/19 | 411 | 425 | 411 | 425 | 682,000 |
1985/06/18 | 410 | 410 | 406 | 406 | 151,000 |
1985/06/17 | 416 | 416 | 402 | 405 | 139,000 |
1985/06/15 | 405 | 416 | 404 | 416 | 421,000 |
1985/06/14 | 397 | 403 | 397 | 403 | 179,000 |
1985/06/13 | 395 | 401 | 395 | 396 | 61,000 |
1985/06/12 | 393 | 395 | 392 | 395 | 142,000 |
1985/06/11 | 401 | 405 | 392 | 398 | 136,000 |
1985/06/10 | 399 | 407 | 396 | 400 | 266,000 |
1985/06/07 | 395 | 400 | 393 | 395 | 76,000 |
1985/06/06 | 396 | 396 | 392 | 395 | 170,000 |
1985/06/05 | 395 | 404 | 391 | 404 | 103,000 |
1985/06/04 | 395 | 400 | 391 | 397 | 137,000 |
1985/06/03 | 405 | 405 | 395 | 395 | 138,000 |
1985/06/01 | 403 | 408 | 401 | 402 | 69,000 |
1985/05/31 | 407 | 409 | 402 | 402 | 38,000 |
1985/05/30 | 410 | 410 | 403 | 403 | 95,000 |
1985/05/29 | 410 | 411 | 406 | 410 | 229,000 |
1985/05/28 | 410 | 416 | 406 | 406 | 221,000 |
1985/05/27 | 404 | 405 | 401 | 405 | 90,000 |
1985/05/25 | 398 | 404 | 398 | 399 | 117,000 |
1985/05/24 | 399 | 400 | 396 | 396 | 136,000 |
1985/05/23 | 400 | 400 | 395 | 396 | 573,000 |
1985/05/22 | 400 | 400 | 391 | 395 | 250,000 |
1985/05/21 | 402 | 402 | 396 | 400 | 71,000 |
1985/05/20 | 400 | 401 | 398 | 401 | 166,000 |
1985/05/18 | 400 | 400 | 400 | 400 | 21,000 |
1985/05/17 | 391 | 396 | 391 | 391 | 71,000 |
1985/05/16 | 390 | 400 | 390 | 400 | 104,000 |
1985/05/15 | 395 | 405 | 390 | 400 | 114,000 |
1985/05/14 | 392 | 395 | 390 | 390 | 170,000 |
1985/05/13 | 390 | 395 | 390 | 391 | 40,000 |
1985/05/10 | 395 | 395 | 386 | 390 | 306,000 |
1985/05/09 | 395 | 395 | 395 | 395 | 60,000 |
1985/05/08 | 396 | 398 | 396 | 398 | 71,000 |
1985/05/07 | 398 | 400 | 397 | 397 | 53,000 |
1985/05/04 | 397 | 400 | 397 | 398 | 39,000 |
1985/05/02 | 400 | 400 | 396 | 396 | 107,000 |
1985/05/01 | 407 | 407 | 400 | 400 | 274,000 |
1985/04/30 | 398 | 398 | 396 | 396 | 112,000 |
1985/04/27 | 399 | 400 | 398 | 398 | 45,000 |
1985/04/26 | 398 | 399 | 398 | 398 | 92,000 |
1985/04/25 | 406 | 406 | 398 | 400 | 342,000 |
1985/04/24 | 411 | 412 | 406 | 406 | 273,000 |
1985/04/23 | 415 | 420 | 407 | 408 | 1,280,000 |
1985/04/22 | 405 | 418 | 405 | 410 | 1,042,000 |
1985/04/20 | 403 | 408 | 398 | 398 | 168,000 |
1985/04/19 | 395 | 403 | 395 | 403 | 190,000 |
1985/04/18 | 400 | 402 | 396 | 396 | 231,000 |
1985/04/17 | 393 | 400 | 393 | 400 | 238,000 |
1985/04/16 | 398 | 398 | 392 | 392 | 276,000 |
1985/04/15 | 398 | 404 | 397 | 399 | 135,000 |
1985/04/12 | 399 | 407 | 398 | 398 | 120,000 |
1985/04/11 | 405 | 406 | 399 | 399 | 454,000 |
1985/04/10 | 405 | 410 | 404 | 410 | 912,000 |
1985/04/09 | 403 | 415 | 402 | 405 | 764,000 |
1985/04/08 | 405 | 406 | 400 | 400 | 118,000 |
1985/04/06 | 409 | 409 | 403 | 403 | 114,000 |
1985/04/05 | 407 | 414 | 403 | 405 | 1,065,000 |
1985/04/04 | 403 | 410 | 402 | 402 | 536,000 |
1985/04/03 | 399 | 399 | 390 | 397 | 138,000 |
1985/04/02 | 386 | 404 | 386 | 400 | 272,000 |
1985/04/01 | 392 | 392 | 383 | 383 | 165,000 |
1985/03/30 | 386 | 393 | 386 | 393 | 52,000 |
1985/03/29 | 384 | 394 | 384 | 390 | 117,000 |
1985/03/28 | 382 | 383 | 382 | 382 | 106,000 |
1985/03/27 | 381 | 383 | 380 | 381 | 84,000 |
1985/03/26 | 381 | 383 | 379 | 379 | 105,000 |
1985/03/25 | 385 | 385 | 381 | 382 | 118,000 |
1985/03/23 | 385 | 385 | 380 | 385 | 12,000 |
1985/03/22 | 376 | 379 | 376 | 377 | 270,000 |
1985/03/20 | 384 | 385 | 375 | 375 | 401,000 |
1985/03/19 | 389 | 389 | 385 | 386 | 321,000 |
1985/03/18 | 390 | 390 | 390 | 390 | 31,000 |
1985/03/16 | 387 | 390 | 386 | 390 | 49,000 |
1985/03/15 | 390 | 390 | 386 | 387 | 53,000 |
1985/03/14 | 394 | 394 | 386 | 386 | 260,000 |
1985/03/13 | 390 | 394 | 386 | 394 | 206,000 |
1985/03/12 | 390 | 393 | 386 | 390 | 130,000 |
1985/03/11 | 395 | 398 | 390 | 395 | 109,000 |
1985/03/08 | 402 | 402 | 390 | 390 | 213,000 |
1985/03/07 | 405 | 414 | 398 | 398 | 608,000 |
1985/03/06 | 400 | 405 | 397 | 405 | 477,000 |
1985/03/05 | 400 | 401 | 395 | 395 | 329,000 |
1985/03/04 | 398 | 410 | 395 | 405 | 1,148,000 |
1985/03/02 | 387 | 397 | 387 | 397 | 140,000 |
1985/03/01 | 385 | 385 | 380 | 385 | 220,000 |
1985/02/28 | 380 | 389 | 380 | 383 | 102,000 |
1985/02/27 | 380 | 385 | 380 | 380 | 79,000 |
1985/02/26 | 382 | 385 | 381 | 382 | 90,000 |
1985/02/25 | 388 | 388 | 383 | 386 | 50,000 |
1985/02/23 | 380 | 382 | 380 | 382 | 65,000 |
1985/02/22 | 385 | 385 | 382 | 382 | 64,000 |
1985/02/21 | 386 | 390 | 385 | 386 | 63,000 |
1985/02/20 | 385 | 389 | 385 | 387 | 50,000 |
1985/02/19 | 385 | 386 | 385 | 385 | 43,000 |
1985/02/18 | 390 | 390 | 389 | 389 | 68,000 |
1985/02/16 | 390 | 390 | 388 | 390 | 57,000 |
1985/02/15 | 380 | 394 | 380 | 390 | 201,000 |
1985/02/14 | 380 | 380 | 375 | 380 | 81,000 |
1985/02/13 | 378 | 380 | 378 | 379 | 73,000 |
1985/02/12 | 380 | 380 | 378 | 380 | 75,000 |
1985/02/08 | 377 | 378 | 372 | 373 | 95,000 |
1985/02/07 | 380 | 385 | 370 | 372 | 202,000 |
1985/02/06 | 385 | 387 | 377 | 385 | 225,000 |
1985/02/05 | 381 | 381 | 370 | 380 | 65,000 |
1985/02/04 | 373 | 385 | 373 | 380 | 173,000 |
1985/02/02 | 370 | 372 | 369 | 372 | 114,000 |
1985/02/01 | 370 | 370 | 369 | 370 | 107,000 |
1985/01/31 | 370 | 373 | 368 | 368 | 99,000 |
1985/01/30 | 370 | 373 | 369 | 369 | 246,000 |
1985/01/29 | 380 | 380 | 376 | 376 | 237,000 |
1985/01/28 | 380 | 380 | 377 | 378 | 63,000 |
1985/01/26 | 380 | 380 | 376 | 380 | 69,000 |
1985/01/25 | 380 | 381 | 378 | 380 | 56,000 |
1985/01/24 | 381 | 385 | 380 | 380 | 123,000 |
1985/01/23 | 380 | 387 | 376 | 383 | 72,000 |
1985/01/22 | 382 | 382 | 380 | 380 | 91,000 |
1985/01/21 | 388 | 389 | 380 | 380 | 135,000 |
1985/01/19 | 376 | 385 | 375 | 384 | 379,000 |
1985/01/18 | 380 | 380 | 374 | 375 | 76,000 |
1985/01/17 | 379 | 380 | 372 | 375 | 130,000 |
1985/01/16 | 386 | 386 | 375 | 383 | 116,000 |
1985/01/14 | 374 | 386 | 373 | 386 | 219,000 |
1985/01/11 | 373 | 379 | 373 | 373 | 355,000 |
1985/01/10 | 377 | 386 | 375 | 378 | 237,000 |
1985/01/09 | 375 | 375 | 371 | 371 | 149,000 |
1985/01/08 | 374 | 375 | 373 | 375 | 141,000 |
1985/01/07 | 372 | 374 | 370 | 374 | 123,000 |
1985/01/05 | 375 | 375 | 371 | 371 | 70,000 |
1985/01/04 | 373 | 378 | 373 | 373 | 291,000 |