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 |
---|---|---|---|---|---|
1986/12/27 | 532 | 535 | 530 | 535 | 172,000 |
1986/12/26 | 540 | 540 | 532 | 533 | 239,000 |
1986/12/25 | 535 | 540 | 532 | 532 | 613,000 |
1986/12/24 | 540 | 540 | 535 | 537 | 468,000 |
1986/12/23 | 545 | 549 | 541 | 541 | 450,000 |
1986/12/22 | 555 | 556 | 545 | 545 | 455,000 |
1986/12/19 | 545 | 557 | 543 | 553 | 651,000 |
1986/12/18 | 550 | 553 | 544 | 544 | 505,000 |
1986/12/17 | 554 | 558 | 550 | 551 | 592,000 |
1986/12/16 | 556 | 560 | 553 | 553 | 552,000 |
1986/12/15 | 565 | 565 | 556 | 560 | 474,000 |
1986/12/12 | 555 | 562 | 555 | 556 | 682,000 |
1986/12/11 | 558 | 570 | 553 | 569 | 407,000 |
1986/12/10 | 563 | 569 | 553 | 553 | 637,000 |
1986/12/09 | 563 | 573 | 563 | 570 | 662,000 |
1986/12/08 | 580 | 594 | 569 | 579 | 879,000 |
1986/12/06 | 565 | 585 | 563 | 585 | 1,003,000 |
1986/12/05 | 574 | 580 | 560 | 575 | 1,569,001 |
1986/12/04 | 599 | 599 | 576 | 576 | 946,000 |
1986/12/03 | 603 | 603 | 585 | 590 | 1,362,001 |
1986/12/02 | 615 | 617 | 584 | 584 | 1,290,001 |
1986/12/01 | 620 | 636 | 613 | 627 | 5,100,002 |
1986/11/29 | 623 | 627 | 615 | 615 | 4,801,002 |
1986/11/28 | 595 | 613 | 582 | 602 | 3,847,002 |
1986/11/27 | 605 | 609 | 582 | 595 | 5,759,002 |
1986/11/26 | 600 | 624 | 600 | 615 | 16,702,007 |
1986/11/26 | 1 -> 1.10 分割 | ||||
1986/11/25 | 596 | 620 | 596 | 620 | 5,983,002 |
1986/11/22 | 600 | 600 | 592 | 599 | 1,734,001 |
1986/11/21 | 601 | 601 | 589 | 599 | 2,367,001 |
1986/11/20 | 600 | 604 | 582 | 598 | 2,334,001 |
1986/11/19 | 598 | 609 | 590 | 598 | 4,058,001 |
1986/11/18 | 602 | 607 | 586 | 607 | 4,334,001 |
1986/11/17 | 591 | 617 | 579 | 582 | 6,649,002 |
1986/11/14 | 542 | 595 | 542 | 593 | 4,948,001 |
1986/11/13 | 540 | 540 | 530 | 535 | 100,000 |
1986/11/12 | 541 | 542 | 540 | 542 | 186,000 |
1986/11/11 | 548 | 548 | 541 | 542 | 208,000 |
1986/11/10 | 546 | 548 | 541 | 541 | 264,000 |
1986/11/07 | 550 | 550 | 545 | 545 | 275,000 |
1986/11/06 | 545 | 548 | 542 | 545 | 194,000 |
1986/11/05 | 540 | 541 | 534 | 534 | 229,000 |
1986/11/04 | 540 | 553 | 535 | 543 | 425,000 |
1986/11/01 | 547 | 547 | 540 | 540 | 543,000 |
1986/10/31 | 538 | 546 | 529 | 545 | 1,338,000 |
1986/10/30 | 500 | 520 | 500 | 518 | 1,163,000 |
1986/10/29 | 480 | 489 | 478 | 485 | 458,000 |
1986/10/28 | 453 | 462 | 453 | 460 | 276,000 |
1986/10/27 | 460 | 460 | 451 | 451 | 250,000 |
1986/10/25 | 471 | 480 | 470 | 470 | 127,000 |
1986/10/24 | 478 | 485 | 470 | 470 | 191,000 |
1986/10/23 | 485 | 490 | 480 | 483 | 181,000 |
1986/10/22 | 481 | 485 | 479 | 480 | 196,000 |
1986/10/21 | 485 | 485 | 471 | 471 | 185,000 |
1986/10/20 | 491 | 491 | 485 | 486 | 119,000 |
1986/10/17 | 487 | 488 | 485 | 486 | 169,000 |
1986/10/16 | 489 | 495 | 483 | 486 | 170,000 |
1986/10/15 | 495 | 495 | 490 | 494 | 119,000 |
1986/10/14 | 495 | 497 | 490 | 496 | 180,000 |
1986/10/13 | 490 | 490 | 485 | 490 | 251,000 |
1986/10/09 | 490 | 495 | 486 | 495 | 227,000 |
1986/10/08 | 500 | 510 | 490 | 500 | 176,000 |
1986/10/07 | 520 | 520 | 500 | 500 | 212,000 |
1986/10/06 | 530 | 530 | 500 | 514 | 173,000 |
1986/10/04 | 495 | 510 | 495 | 510 | 124,000 |
1986/10/03 | 486 | 487 | 475 | 475 | 273,000 |
1986/10/02 | 500 | 500 | 486 | 486 | 221,000 |
1986/10/01 | 511 | 515 | 500 | 500 | 354,000 |
1986/09/30 | 528 | 530 | 516 | 520 | 314,000 |
1986/09/29 | 533 | 535 | 525 | 528 | 114,000 |
1986/09/27 | 523 | 530 | 522 | 523 | 49,000 |
1986/09/26 | 533 | 536 | 520 | 522 | 38,000 |
1986/09/25 | 536 | 536 | 526 | 526 | 55,000 |
1986/09/24 | 530 | 538 | 526 | 526 | 51,000 |
1986/09/22 | 520 | 530 | 510 | 510 | 232,000 |
1986/09/19 | 535 | 535 | 526 | 534 | 85,000 |
1986/09/18 | 505 | 515 | 505 | 506 | 235,000 |
1986/09/17 | 500 | 512 | 500 | 505 | 278,000 |
1986/09/16 | 525 | 529 | 500 | 502 | 231,000 |
1986/09/12 | 510 | 540 | 510 | 531 | 273,000 |
1986/09/11 | 546 | 555 | 540 | 540 | 235,000 |
1986/09/10 | 540 | 555 | 538 | 540 | 159,000 |
1986/09/09 | 550 | 555 | 540 | 540 | 134,000 |
1986/09/08 | 544 | 550 | 535 | 545 | 351,000 |
1986/09/06 | 549 | 560 | 548 | 554 | 54,000 |
1986/09/05 | 553 | 560 | 548 | 548 | 140,000 |
1986/09/04 | 550 | 563 | 549 | 563 | 193,000 |
1986/09/03 | 550 | 555 | 545 | 550 | 78,000 |
1986/09/02 | 545 | 560 | 543 | 555 | 23,000 |
1986/09/01 | 550 | 555 | 550 | 555 | 31,000 |
1986/08/30 | 545 | 570 | 545 | 570 | 98,000 |
1986/08/29 | 550 | 554 | 541 | 545 | 287,000 |
1986/08/28 | 551 | 555 | 546 | 550 | 81,000 |
1986/08/27 | 541 | 550 | 538 | 550 | 640,000 |
1986/08/26 | 545 | 551 | 545 | 545 | 223,000 |
1986/08/25 | 541 | 550 | 538 | 538 | 202,000 |
1986/08/23 | 540 | 550 | 530 | 540 | 192,000 |
1986/08/22 | 560 | 560 | 550 | 550 | 177,000 |
1986/08/21 | 558 | 570 | 553 | 558 | 124,000 |
1986/08/20 | 553 | 560 | 553 | 553 | 522,000 |
1986/08/19 | 575 | 575 | 560 | 560 | 283,000 |
1986/08/18 | 570 | 580 | 567 | 570 | 141,000 |
1986/08/15 | 590 | 590 | 570 | 579 | 214,000 |
1986/08/14 | 579 | 589 | 579 | 580 | 86,000 |
1986/08/13 | 594 | 595 | 580 | 589 | 366,000 |
1986/08/12 | 589 | 595 | 589 | 590 | 378,000 |
1986/08/11 | 582 | 589 | 582 | 588 | 222,000 |
1986/08/08 | 575 | 582 | 575 | 575 | 196,000 |
1986/08/07 | 590 | 590 | 560 | 579 | 223,000 |
1986/08/06 | 590 | 590 | 575 | 584 | 266,000 |
1986/08/05 | 574 | 594 | 574 | 590 | 822,000 |
1986/08/04 | 564 | 570 | 555 | 565 | 106,000 |
1986/08/02 | 554 | 555 | 551 | 554 | 54,000 |
1986/08/01 | 550 | 552 | 540 | 550 | 169,000 |
1986/07/31 | 564 | 565 | 552 | 552 | 122,000 |
1986/07/30 | 553 | 564 | 551 | 555 | 140,000 |
1986/07/29 | 560 | 568 | 552 | 555 | 490,000 |
1986/07/28 | 552 | 580 | 552 | 565 | 85,000 |
1986/07/26 | 550 | 565 | 550 | 551 | 169,000 |
1986/07/25 | 565 | 568 | 555 | 556 | 260,000 |
1986/07/24 | 566 | 578 | 565 | 565 | 289,000 |
1986/07/23 | 575 | 576 | 565 | 565 | 202,000 |
1986/07/22 | 570 | 575 | 565 | 566 | 221,000 |
1986/07/21 | 595 | 595 | 570 | 580 | 284,000 |
1986/07/19 | 596 | 598 | 579 | 595 | 132,000 |
1986/07/18 | 595 | 606 | 590 | 595 | 640,000 |
1986/07/17 | 589 | 596 | 585 | 593 | 1,031,000 |
1986/07/16 | 580 | 585 | 576 | 584 | 760,000 |
1986/07/15 | 568 | 568 | 561 | 565 | 109,000 |
1986/07/14 | 566 | 570 | 557 | 568 | 339,000 |
1986/07/11 | 575 | 578 | 564 | 565 | 402,000 |
1986/07/10 | 570 | 578 | 567 | 575 | 227,000 |
1986/07/09 | 582 | 582 | 565 | 565 | 198,000 |
1986/07/08 | 570 | 584 | 569 | 572 | 196,000 |
1986/07/07 | 585 | 590 | 580 | 580 | 555,000 |
1986/07/05 | 586 | 586 | 579 | 583 | 213,000 |
1986/07/04 | 596 | 596 | 580 | 582 | 886,000 |
1986/07/03 | 584 | 588 | 570 | 586 | 1,186,000 |
1986/07/02 | 570 | 574 | 568 | 574 | 316,000 |
1986/07/01 | 559 | 568 | 555 | 556 | 413,000 |
1986/06/30 | 561 | 565 | 558 | 559 | 291,000 |
1986/06/28 | 559 | 560 | 559 | 559 | 144,000 |
1986/06/27 | 565 | 571 | 559 | 559 | 708,000 |
1986/06/26 | 555 | 565 | 555 | 563 | 390,000 |
1986/06/25 | 545 | 559 | 543 | 555 | 564,000 |
1986/06/24 | 550 | 555 | 543 | 545 | 422,000 |
1986/06/23 | 559 | 559 | 550 | 555 | 737,000 |
1986/06/21 | 559 | 559 | 555 | 558 | 212,000 |
1986/06/20 | 558 | 563 | 558 | 560 | 224,000 |
1986/06/19 | 575 | 575 | 565 | 568 | 247,000 |
1986/06/18 | 550 | 575 | 549 | 575 | 218,000 |
1986/06/17 | 555 | 566 | 551 | 557 | 204,000 |
1986/06/16 | 566 | 570 | 563 | 565 | 209,000 |
1986/06/13 | 565 | 571 | 562 | 570 | 383,000 |
1986/06/12 | 583 | 584 | 571 | 572 | 191,000 |
1986/06/11 | 586 | 590 | 575 | 585 | 872,000 |
1986/06/10 | 560 | 582 | 560 | 580 | 1,038,000 |
1986/06/09 | 585 | 585 | 572 | 580 | 263,000 |
1986/06/07 | 584 | 585 | 578 | 580 | 378,000 |
1986/06/06 | 588 | 590 | 575 | 585 | 695,000 |
1986/06/05 | 600 | 600 | 580 | 595 | 1,838,001 |
1986/06/04 | 585 | 600 | 565 | 590 | 2,608,001 |
1986/06/03 | 555 | 587 | 555 | 578 | 2,864,001 |
1986/06/02 | 553 | 569 | 548 | 555 | 1,821,001 |
1986/05/31 | 548 | 549 | 539 | 549 | 149,000 |
1986/05/30 | 550 | 550 | 535 | 550 | 652,000 |
1986/05/29 | 535 | 553 | 530 | 550 | 1,280,000 |
1986/05/28 | 517 | 534 | 517 | 534 | 430,000 |
1986/05/27 | 535 | 535 | 528 | 530 | 390,000 |
1986/05/26 | 550 | 553 | 525 | 526 | 1,286,000 |
1986/05/24 | 522 | 541 | 521 | 541 | 994,000 |
1986/05/23 | 526 | 526 | 519 | 520 | 736,000 |
1986/05/22 | 515 | 536 | 515 | 529 | 1,025,000 |
1986/05/21 | 505 | 523 | 505 | 513 | 263,000 |
1986/05/20 | 510 | 515 | 505 | 515 | 193,000 |
1986/05/19 | 505 | 515 | 505 | 505 | 84,000 |
1986/05/17 | 505 | 509 | 505 | 505 | 93,000 |
1986/05/16 | 512 | 512 | 505 | 506 | 258,000 |
1986/05/15 | 515 | 518 | 510 | 512 | 363,000 |
1986/05/14 | 525 | 526 | 515 | 515 | 257,000 |
1986/05/13 | 520 | 528 | 519 | 528 | 574,000 |
1986/05/12 | 530 | 530 | 519 | 519 | 836,000 |
1986/05/09 | 520 | 520 | 506 | 515 | 637,000 |
1986/05/08 | 503 | 510 | 497 | 510 | 314,000 |
1986/05/07 | 505 | 510 | 503 | 503 | 228,000 |
1986/05/06 | 498 | 507 | 498 | 507 | 252,000 |
1986/05/02 | 497 | 515 | 495 | 506 | 276,000 |
1986/05/01 | 500 | 500 | 495 | 495 | 224,000 |
1986/04/30 | 500 | 500 | 496 | 500 | 153,000 |
1986/04/28 | 495 | 501 | 495 | 500 | 80,000 |
1986/04/26 | 500 | 520 | 500 | 505 | 278,000 |
1986/04/25 | 493 | 500 | 491 | 495 | 268,000 |
1986/04/24 | 503 | 512 | 495 | 500 | 802,000 |
1986/04/23 | 512 | 515 | 503 | 503 | 476,000 |
1986/04/22 | 521 | 522 | 510 | 512 | 199,000 |
1986/04/21 | 501 | 519 | 501 | 517 | 300,000 |
1986/04/19 | 505 | 505 | 502 | 503 | 210,000 |
1986/04/18 | 515 | 518 | 505 | 505 | 384,000 |
1986/04/17 | 516 | 520 | 513 | 513 | 492,000 |
1986/04/16 | 525 | 533 | 516 | 520 | 749,000 |
1986/04/15 | 525 | 530 | 515 | 528 | 1,878,001 |
1986/04/14 | 525 | 536 | 515 | 526 | 1,523,000 |
1986/04/11 | 500 | 515 | 500 | 515 | 324,000 |
1986/04/10 | 490 | 505 | 489 | 505 | 598,000 |
1986/04/09 | 489 | 490 | 487 | 490 | 182,000 |
1986/04/08 | 494 | 495 | 490 | 490 | 365,000 |
1986/04/07 | 495 | 501 | 490 | 490 | 387,000 |
1986/04/05 | 490 | 495 | 490 | 490 | 211,000 |
1986/04/04 | 493 | 512 | 490 | 490 | 775,000 |
1986/04/03 | 507 | 507 | 492 | 500 | 1,197,000 |
1986/04/02 | 512 | 519 | 505 | 511 | 716,000 |
1986/04/01 | 544 | 545 | 510 | 532 | 1,010,000 |
1986/03/31 | 530 | 549 | 526 | 544 | 1,721,001 |
1986/03/29 | 524 | 535 | 524 | 530 | 858,000 |
1986/03/28 | 520 | 530 | 517 | 522 | 2,668,001 |
1986/03/27 | 511 | 517 | 505 | 510 | 2,040,001 |
1986/03/26 | 490 | 512 | 490 | 510 | 1,535,000 |
1986/03/25 | 480 | 493 | 478 | 486 | 608,000 |
1986/03/24 | 480 | 481 | 475 | 477 | 423,000 |
1986/03/22 | 479 | 482 | 475 | 475 | 457,000 |
1986/03/20 | 487 | 499 | 482 | 484 | 914,000 |
1986/03/19 | 480 | 500 | 480 | 490 | 1,469,000 |
1986/03/18 | 485 | 485 | 476 | 480 | 986,000 |
1986/03/17 | 477 | 483 | 472 | 480 | 1,034,000 |
1986/03/15 | 465 | 467 | 461 | 467 | 286,000 |
1986/03/14 | 466 | 469 | 462 | 465 | 239,000 |
1986/03/13 | 465 | 469 | 461 | 461 | 699,000 |
1986/03/12 | 461 | 470 | 461 | 470 | 699,000 |
1986/03/11 | 470 | 473 | 465 | 465 | 747,000 |
1986/03/10 | 473 | 477 | 470 | 470 | 836,000 |
1986/03/07 | 473 | 482 | 472 | 473 | 1,849,001 |
1986/03/06 | 470 | 470 | 463 | 468 | 726,000 |
1986/03/05 | 472 | 474 | 462 | 465 | 2,430,001 |
1986/03/04 | 459 | 472 | 459 | 466 | 2,149,001 |
1986/03/03 | 459 | 463 | 455 | 461 | 687,000 |
1986/03/01 | 453 | 459 | 448 | 459 | 739,000 |
1986/02/28 | 450 | 466 | 450 | 455 | 2,157,001 |
1986/02/27 | 446 | 452 | 443 | 449 | 553,000 |
1986/02/26 | 447 | 449 | 441 | 441 | 495,000 |
1986/02/25 | 454 | 459 | 447 | 452 | 1,367,000 |
1986/02/24 | 444 | 454 | 444 | 454 | 641,000 |
1986/02/22 | 449 | 455 | 445 | 449 | 492,000 |
1986/02/21 | 439 | 458 | 438 | 445 | 1,676,001 |
1986/02/20 | 441 | 442 | 425 | 425 | 663,000 |
1986/02/19 | 444 | 448 | 438 | 443 | 576,000 |
1986/02/18 | 437 | 459 | 433 | 443 | 3,148,001 |
1986/02/17 | 425 | 441 | 425 | 441 | 854,000 |
1986/02/15 | 422 | 425 | 422 | 423 | 148,000 |
1986/02/14 | 426 | 427 | 420 | 421 | 327,000 |
1986/02/13 | 432 | 433 | 424 | 428 | 542,000 |
1986/02/12 | 426 | 434 | 425 | 433 | 541,000 |
1986/02/10 | 421 | 427 | 420 | 427 | 262,000 |
1986/02/07 | 429 | 432 | 421 | 421 | 604,000 |
1986/02/06 | 418 | 437 | 417 | 432 | 1,210,000 |
1986/02/05 | 412 | 420 | 412 | 415 | 547,000 |
1986/02/04 | 413 | 417 | 411 | 411 | 514,000 |
1986/02/03 | 418 | 418 | 411 | 412 | 561,000 |
1986/02/01 | 410 | 417 | 410 | 415 | 739,000 |
1986/01/31 | 408 | 419 | 405 | 412 | 517,000 |
1986/01/30 | 406 | 410 | 403 | 410 | 449,000 |
1986/01/29 | 408 | 408 | 402 | 406 | 510,000 |
1986/01/28 | 408 | 415 | 408 | 410 | 253,000 |
1986/01/27 | 415 | 416 | 408 | 410 | 262,000 |
1986/01/25 | 418 | 418 | 415 | 415 | 194,000 |
1986/01/24 | 418 | 420 | 418 | 418 | 198,000 |
1986/01/23 | 418 | 422 | 417 | 420 | 324,000 |
1986/01/22 | 418 | 422 | 418 | 418 | 221,000 |
1986/01/21 | 420 | 423 | 418 | 420 | 275,000 |
1986/01/20 | 428 | 428 | 420 | 420 | 285,000 |
1986/01/18 | 430 | 431 | 423 | 423 | 587,000 |
1986/01/17 | 425 | 435 | 425 | 428 | 1,877,001 |
1986/01/16 | 424 | 426 | 423 | 423 | 403,000 |
1986/01/14 | 424 | 430 | 423 | 423 | 1,287,000 |
1986/01/13 | 420 | 427 | 418 | 427 | 445,000 |
1986/01/10 | 419 | 425 | 417 | 420 | 917,000 |
1986/01/09 | 418 | 430 | 415 | 417 | 1,423,000 |
1986/01/08 | 410 | 423 | 410 | 423 | 630,000 |
1986/01/07 | 412 | 412 | 406 | 407 | 287,000 |
1986/01/06 | 406 | 408 | 395 | 397 | 126,000 |
1986/01/04 | 405 | 409 | 405 | 409 | 49,000 |