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 |
|---|---|---|---|---|---|
| 1990/12/28 | 866 | 869 | 850 | 852 | 236,000 |
| 1990/12/27 | 900 | 905 | 866 | 866 | 275,000 |
| 1990/12/26 | 888 | 900 | 883 | 900 | 261,000 |
| 1990/12/25 | 889 | 899 | 870 | 880 | 372,000 |
| 1990/12/21 | 890 | 909 | 888 | 909 | 240,000 |
| 1990/12/20 | 920 | 925 | 918 | 920 | 206,000 |
| 1990/12/19 | 934 | 944 | 920 | 932 | 336,000 |
| 1990/12/18 | 950 | 950 | 930 | 934 | 227,000 |
| 1990/12/17 | 961 | 961 | 950 | 950 | 132,000 |
| 1990/12/14 | 975 | 985 | 965 | 971 | 383,000 |
| 1990/12/13 | 980 | 991 | 980 | 985 | 268,000 |
| 1990/12/12 | 975 | 981 | 965 | 980 | 480,000 |
| 1990/12/11 | 951 | 979 | 951 | 975 | 335,000 |
| 1990/12/10 | 970 | 989 | 960 | 978 | 764,000 |
| 1990/12/07 | 912 | 960 | 912 | 960 | 611,000 |
| 1990/12/06 | 887 | 889 | 879 | 882 | 197,000 |
| 1990/12/05 | 899 | 899 | 865 | 867 | 466,000 |
| 1990/12/04 | 950 | 953 | 885 | 885 | 439,000 |
| 1990/12/03 | 960 | 965 | 945 | 945 | 179,000 |
| 1990/11/30 | 931 | 959 | 931 | 945 | 329,000 |
| 1990/11/29 | 980 | 980 | 946 | 960 | 415,000 |
| 1990/11/28 | 1,010 | 1,020 | 960 | 980 | 515,000 |
| 1990/11/27 | 1,040 | 1,040 | 990 | 1,000 | 1,716,000 |
| 1990/11/27 | 1 -> 1.20 分割 | ||||
| 1990/11/26 | 1,290 | 1,300 | 1,270 | 1,280 | 1,649,001 |
| 1990/11/22 | 1,270 | 1,300 | 1,270 | 1,290 | 1,081,000 |
| 1990/11/21 | 1,290 | 1,290 | 1,270 | 1,270 | 1,094,000 |
| 1990/11/20 | 1,300 | 1,300 | 1,280 | 1,280 | 1,057,000 |
| 1990/11/19 | 1,300 | 1,320 | 1,290 | 1,310 | 1,577,001 |
| 1990/11/16 | 1,290 | 1,300 | 1,280 | 1,300 | 1,136,000 |
| 1990/11/15 | 1,290 | 1,310 | 1,280 | 1,280 | 891,000 |
| 1990/11/14 | 1,300 | 1,310 | 1,280 | 1,280 | 1,125,000 |
| 1990/11/13 | 1,270 | 1,300 | 1,270 | 1,280 | 2,086,001 |
| 1990/11/09 | 1,250 | 1,260 | 1,230 | 1,230 | 1,120,000 |
| 1990/11/08 | 1,290 | 1,290 | 1,270 | 1,270 | 1,501,001 |
| 1990/11/07 | 1,280 | 1,300 | 1,280 | 1,280 | 1,341,001 |
| 1990/11/06 | 1,310 | 1,320 | 1,280 | 1,290 | 5,417,002 |
| 1990/11/05 | 1,290 | 1,310 | 1,280 | 1,290 | 4,027,002 |
| 1990/11/02 | 1,280 | 1,300 | 1,260 | 1,260 | 5,998,002 |
| 1990/11/01 | 1,270 | 1,310 | 1,260 | 1,280 | 12,079,005 |
| 1990/10/31 | 1,230 | 1,250 | 1,210 | 1,210 | 3,112,001 |
| 1990/10/30 | 1,200 | 1,220 | 1,180 | 1,200 | 657,000 |
| 1990/10/29 | 1,190 | 1,200 | 1,170 | 1,200 | 864,000 |
| 1990/10/26 | 1,190 | 1,200 | 1,180 | 1,200 | 416,000 |
| 1990/10/25 | 1,190 | 1,200 | 1,170 | 1,200 | 815,000 |
| 1990/10/24 | 1,170 | 1,170 | 1,130 | 1,170 | 677,000 |
| 1990/10/23 | 1,210 | 1,220 | 1,180 | 1,190 | 1,780,001 |
| 1990/10/22 | 1,210 | 1,240 | 1,210 | 1,220 | 2,257,001 |
| 1990/10/19 | 1,160 | 1,240 | 1,150 | 1,180 | 4,810,002 |
| 1990/10/18 | 1,150 | 1,170 | 1,140 | 1,160 | 714,000 |
| 1990/10/17 | 1,140 | 1,150 | 1,130 | 1,130 | 544,000 |
| 1990/10/16 | 1,100 | 1,150 | 1,090 | 1,150 | 982,000 |
| 1990/10/15 | 1,060 | 1,110 | 1,060 | 1,080 | 154,000 |
| 1990/10/12 | 1,060 | 1,080 | 1,040 | 1,060 | 246,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,060 | 1,080 | 235,000 |
| 1990/10/09 | 1,100 | 1,140 | 1,080 | 1,120 | 718,000 |
| 1990/10/08 | 1,060 | 1,100 | 1,050 | 1,080 | 395,000 |
| 1990/10/05 | 1,070 | 1,090 | 1,050 | 1,050 | 360,000 |
| 1990/10/04 | 1,020 | 1,050 | 1,020 | 1,050 | 131,000 |
| 1990/10/03 | 1,030 | 1,060 | 1,000 | 1,040 | 719,000 |
| 1990/10/02 | 980 | 1,030 | 980 | 1,030 | 308,000 |
| 1990/10/01 | 956 | 965 | 921 | 927 | 458,000 |
| 1990/09/28 | 982 | 992 | 956 | 956 | 606,000 |
| 1990/09/27 | 980 | 1,010 | 960 | 992 | 375,000 |
| 1990/09/26 | 1,110 | 1,120 | 1,000 | 1,000 | 269,000 |
| 1990/09/25 | 1,110 | 1,140 | 1,100 | 1,100 | 283,000 |
| 1990/09/21 | 1,150 | 1,170 | 1,140 | 1,150 | 150,000 |
| 1990/09/20 | 1,190 | 1,200 | 1,160 | 1,160 | 123,000 |
| 1990/09/19 | 1,190 | 1,210 | 1,190 | 1,190 | 197,000 |
| 1990/09/18 | 1,200 | 1,210 | 1,180 | 1,190 | 239,000 |
| 1990/09/17 | 1,210 | 1,240 | 1,210 | 1,230 | 88,000 |
| 1990/09/14 | 1,240 | 1,250 | 1,230 | 1,230 | 441,000 |
| 1990/09/13 | 1,230 | 1,240 | 1,220 | 1,240 | 438,000 |
| 1990/09/12 | 1,200 | 1,240 | 1,190 | 1,230 | 278,000 |
| 1990/09/11 | 1,210 | 1,220 | 1,200 | 1,200 | 128,000 |
| 1990/09/10 | 1,200 | 1,230 | 1,200 | 1,230 | 215,000 |
| 1990/09/07 | 1,180 | 1,200 | 1,180 | 1,180 | 267,000 |
| 1990/09/06 | 1,200 | 1,210 | 1,180 | 1,180 | 105,000 |
| 1990/09/05 | 1,200 | 1,200 | 1,170 | 1,190 | 482,000 |
| 1990/09/04 | 1,240 | 1,240 | 1,190 | 1,210 | 428,000 |
| 1990/09/03 | 1,240 | 1,250 | 1,180 | 1,180 | 1,007,000 |
| 1990/08/31 | 1,240 | 1,270 | 1,240 | 1,260 | 427,000 |
| 1990/08/30 | 1,240 | 1,280 | 1,230 | 1,250 | 1,142,000 |
| 1990/08/29 | 1,280 | 1,280 | 1,250 | 1,270 | 131,000 |
| 1990/08/28 | 1,260 | 1,290 | 1,250 | 1,290 | 450,000 |
| 1990/08/27 | 1,210 | 1,240 | 1,200 | 1,200 | 328,000 |
| 1990/08/24 | 1,150 | 1,220 | 1,150 | 1,190 | 614,000 |
| 1990/08/23 | 1,230 | 1,240 | 1,150 | 1,170 | 416,000 |
| 1990/08/22 | 1,270 | 1,280 | 1,240 | 1,250 | 300,000 |
| 1990/08/21 | 1,340 | 1,340 | 1,280 | 1,280 | 170,000 |
| 1990/08/20 | 1,310 | 1,330 | 1,290 | 1,320 | 214,000 |
| 1990/08/17 | 1,320 | 1,330 | 1,310 | 1,320 | 125,000 |
| 1990/08/16 | 1,360 | 1,380 | 1,340 | 1,370 | 158,000 |
| 1990/08/15 | 1,320 | 1,380 | 1,320 | 1,360 | 181,000 |
| 1990/08/14 | 1,280 | 1,330 | 1,270 | 1,310 | 397,000 |
| 1990/08/13 | 1,370 | 1,370 | 1,270 | 1,290 | 244,000 |
| 1990/08/10 | 1,360 | 1,390 | 1,360 | 1,390 | 185,000 |
| 1990/08/09 | 1,370 | 1,380 | 1,350 | 1,360 | 350,000 |
| 1990/08/08 | 1,340 | 1,370 | 1,330 | 1,350 | 506,000 |
| 1990/08/07 | 1,320 | 1,370 | 1,320 | 1,350 | 556,000 |
| 1990/08/06 | 1,430 | 1,440 | 1,350 | 1,380 | 378,000 |
| 1990/08/03 | 1,490 | 1,500 | 1,450 | 1,450 | 290,000 |
| 1990/08/02 | 1,500 | 1,510 | 1,490 | 1,510 | 1,534,001 |
| 1990/08/01 | 1,530 | 1,530 | 1,500 | 1,510 | 426,000 |
| 1990/07/31 | 1,500 | 1,520 | 1,500 | 1,500 | 377,000 |
| 1990/07/30 | 1,530 | 1,530 | 1,490 | 1,500 | 149,000 |
| 1990/07/27 | 1,520 | 1,520 | 1,480 | 1,510 | 313,000 |
| 1990/07/26 | 1,550 | 1,560 | 1,530 | 1,530 | 297,000 |
| 1990/07/25 | 1,550 | 1,550 | 1,520 | 1,550 | 314,000 |
| 1990/07/24 | 1,540 | 1,560 | 1,530 | 1,530 | 364,000 |
| 1990/07/23 | 1,560 | 1,560 | 1,530 | 1,540 | 371,000 |
| 1990/07/20 | 1,560 | 1,580 | 1,550 | 1,560 | 395,000 |
| 1990/07/19 | 1,570 | 1,590 | 1,560 | 1,580 | 408,000 |
| 1990/07/18 | 1,600 | 1,600 | 1,570 | 1,580 | 656,000 |
| 1990/07/17 | 1,620 | 1,630 | 1,580 | 1,590 | 1,208,000 |
| 1990/07/16 | 1,610 | 1,610 | 1,580 | 1,600 | 539,000 |
| 1990/07/13 | 1,620 | 1,620 | 1,580 | 1,610 | 751,000 |
| 1990/07/12 | 1,630 | 1,630 | 1,590 | 1,620 | 1,090,000 |
| 1990/07/11 | 1,570 | 1,610 | 1,570 | 1,600 | 2,235,001 |
| 1990/07/10 | 1,600 | 1,610 | 1,520 | 1,550 | 2,613,001 |
| 1990/07/09 | 1,590 | 1,610 | 1,570 | 1,610 | 602,000 |
| 1990/07/06 | 1,590 | 1,590 | 1,570 | 1,590 | 663,000 |
| 1990/07/05 | 1,580 | 1,590 | 1,570 | 1,570 | 664,000 |
| 1990/07/04 | 1,600 | 1,610 | 1,570 | 1,570 | 977,000 |
| 1990/07/03 | 1,580 | 1,600 | 1,560 | 1,600 | 1,068,000 |
| 1990/07/02 | 1,610 | 1,620 | 1,560 | 1,560 | 2,994,001 |
| 1990/06/29 | 1,650 | 1,660 | 1,630 | 1,640 | 578,000 |
| 1990/06/28 | 1,630 | 1,640 | 1,610 | 1,630 | 329,000 |
| 1990/06/27 | 1,610 | 1,640 | 1,600 | 1,600 | 680,000 |
| 1990/06/26 | 1,550 | 1,610 | 1,550 | 1,590 | 537,000 |
| 1990/06/25 | 1,580 | 1,590 | 1,580 | 1,580 | 246,000 |
| 1990/06/22 | 1,610 | 1,620 | 1,600 | 1,610 | 297,000 |
| 1990/06/21 | 1,640 | 1,660 | 1,610 | 1,630 | 651,000 |
| 1990/06/20 | 1,630 | 1,640 | 1,620 | 1,620 | 359,000 |
| 1990/06/19 | 1,650 | 1,660 | 1,620 | 1,620 | 647,000 |
| 1990/06/18 | 1,650 | 1,680 | 1,650 | 1,660 | 1,244,000 |
| 1990/06/15 | 1,630 | 1,650 | 1,620 | 1,640 | 696,000 |
| 1990/06/14 | 1,610 | 1,650 | 1,610 | 1,640 | 1,128,000 |
| 1990/06/13 | 1,610 | 1,610 | 1,590 | 1,600 | 229,000 |
| 1990/06/12 | 1,620 | 1,620 | 1,590 | 1,590 | 226,000 |
| 1990/06/11 | 1,630 | 1,630 | 1,600 | 1,600 | 261,000 |
| 1990/06/08 | 1,640 | 1,650 | 1,610 | 1,620 | 493,000 |
| 1990/06/07 | 1,650 | 1,660 | 1,640 | 1,650 | 478,000 |
| 1990/06/06 | 1,660 | 1,660 | 1,640 | 1,650 | 516,000 |
| 1990/06/05 | 1,650 | 1,680 | 1,640 | 1,670 | 1,608,001 |
| 1990/06/04 | 1,650 | 1,660 | 1,640 | 1,640 | 366,000 |
| 1990/06/01 | 1,660 | 1,660 | 1,630 | 1,650 | 1,268,001 |
| 1990/05/31 | 1,630 | 1,660 | 1,620 | 1,660 | 1,738,001 |
| 1990/05/30 | 1,600 | 1,620 | 1,590 | 1,620 | 535,000 |
| 1990/05/29 | 1,590 | 1,600 | 1,570 | 1,600 | 265,000 |
| 1990/05/28 | 1,600 | 1,600 | 1,570 | 1,570 | 169,000 |
| 1990/05/25 | 1,560 | 1,590 | 1,560 | 1,590 | 694,000 |
| 1990/05/24 | 1,590 | 1,590 | 1,570 | 1,590 | 305,000 |
| 1990/05/23 | 1,590 | 1,620 | 1,590 | 1,600 | 584,000 |
| 1990/05/22 | 1,590 | 1,600 | 1,570 | 1,590 | 334,000 |
| 1990/05/21 | 1,590 | 1,590 | 1,570 | 1,590 | 136,000 |
| 1990/05/18 | 1,600 | 1,600 | 1,580 | 1,590 | 286,000 |
| 1990/05/17 | 1,600 | 1,600 | 1,580 | 1,590 | 180,000 |
| 1990/05/16 | 1,620 | 1,620 | 1,590 | 1,590 | 609,000 |
| 1990/05/15 | 1,610 | 1,640 | 1,590 | 1,620 | 1,614,001 |
| 1990/05/14 | 1,610 | 1,620 | 1,590 | 1,600 | 1,547,001 |
| 1990/05/11 | 1,610 | 1,620 | 1,590 | 1,600 | 691,000 |
| 1990/05/10 | 1,570 | 1,600 | 1,560 | 1,600 | 1,440,001 |
| 1990/05/09 | 1,610 | 1,610 | 1,580 | 1,580 | 2,774,001 |
| 1990/05/08 | 1,550 | 1,600 | 1,550 | 1,590 | 2,162,001 |
| 1990/05/07 | 1,530 | 1,590 | 1,530 | 1,550 | 2,265,001 |
| 1990/05/02 | 1,510 | 1,540 | 1,500 | 1,520 | 386,000 |
| 1990/05/01 | 1,490 | 1,510 | 1,490 | 1,510 | 450,000 |
| 1990/04/27 | 1,510 | 1,520 | 1,500 | 1,510 | 439,000 |
| 1990/04/26 | 1,500 | 1,540 | 1,490 | 1,510 | 544,000 |
| 1990/04/25 | 1,520 | 1,520 | 1,480 | 1,490 | 898,000 |
| 1990/04/24 | 1,510 | 1,570 | 1,510 | 1,520 | 730,000 |
| 1990/04/23 | 1,550 | 1,550 | 1,510 | 1,530 | 809,000 |
| 1990/04/20 | 1,550 | 1,570 | 1,520 | 1,570 | 1,399,001 |
| 1990/04/19 | 1,540 | 1,550 | 1,520 | 1,550 | 1,464,001 |
| 1990/04/18 | 1,480 | 1,550 | 1,480 | 1,530 | 865,000 |
| 1990/04/17 | 1,490 | 1,530 | 1,480 | 1,480 | 513,000 |
| 1990/04/16 | 1,510 | 1,530 | 1,500 | 1,500 | 273,000 |
| 1990/04/13 | 1,510 | 1,550 | 1,510 | 1,540 | 1,023,000 |
| 1990/04/12 | 1,520 | 1,550 | 1,510 | 1,510 | 607,000 |
| 1990/04/11 | 1,530 | 1,560 | 1,520 | 1,520 | 1,341,001 |
| 1990/04/10 | 1,550 | 1,570 | 1,520 | 1,540 | 752,000 |
| 1990/04/09 | 1,530 | 1,580 | 1,520 | 1,580 | 2,229,001 |
| 1990/04/06 | 1,490 | 1,510 | 1,470 | 1,480 | 1,441,001 |
| 1990/04/05 | 1,400 | 1,460 | 1,370 | 1,450 | 1,023,000 |
| 1990/04/04 | 1,460 | 1,500 | 1,420 | 1,420 | 893,000 |
| 1990/04/03 | 1,440 | 1,460 | 1,410 | 1,440 | 1,081,000 |
| 1990/04/02 | 1,450 | 1,480 | 1,410 | 1,410 | 1,070,000 |
| 1990/03/30 | 1,570 | 1,570 | 1,500 | 1,500 | 2,053,001 |
| 1990/03/29 | 1,540 | 1,630 | 1,540 | 1,590 | 4,445,002 |
| 1990/03/28 | 1,500 | 1,570 | 1,460 | 1,560 | 1,802,001 |
| 1990/03/27 | 1,500 | 1,530 | 1,470 | 1,480 | 629,000 |
| 1990/03/26 | 1,460 | 1,500 | 1,450 | 1,480 | 778,000 |
| 1990/03/23 | 1,450 | 1,490 | 1,440 | 1,440 | 635,000 |
| 1990/03/22 | 1,420 | 1,460 | 1,410 | 1,410 | 503,000 |
| 1990/03/20 | 1,480 | 1,540 | 1,440 | 1,540 | 447,000 |
| 1990/03/19 | 1,570 | 1,570 | 1,470 | 1,480 | 804,000 |
| 1990/03/16 | 1,570 | 1,580 | 1,550 | 1,550 | 539,000 |
| 1990/03/15 | 1,510 | 1,600 | 1,500 | 1,570 | 2,539,001 |
| 1990/03/14 | 1,540 | 1,550 | 1,500 | 1,500 | 752,000 |
| 1990/03/13 | 1,550 | 1,570 | 1,550 | 1,550 | 607,000 |
| 1990/03/12 | 1,560 | 1,580 | 1,540 | 1,550 | 836,000 |
| 1990/03/09 | 1,580 | 1,580 | 1,540 | 1,550 | 687,000 |
| 1990/03/08 | 1,490 | 1,560 | 1,480 | 1,550 | 538,000 |
| 1990/03/07 | 1,500 | 1,500 | 1,470 | 1,470 | 712,000 |
| 1990/03/06 | 1,510 | 1,520 | 1,490 | 1,490 | 1,058,000 |
| 1990/03/05 | 1,560 | 1,560 | 1,520 | 1,520 | 350,000 |
| 1990/03/02 | 1,550 | 1,560 | 1,500 | 1,560 | 3,219,001 |
| 1990/03/01 | 1,560 | 1,590 | 1,530 | 1,590 | 500,000 |
| 1990/02/28 | 1,530 | 1,610 | 1,530 | 1,610 | 977,000 |
| 1990/02/27 | 1,490 | 1,530 | 1,490 | 1,530 | 988,000 |
| 1990/02/26 | 1,480 | 1,510 | 1,400 | 1,470 | 1,402,001 |
| 1990/02/23 | 1,540 | 1,540 | 1,500 | 1,510 | 520,000 |
| 1990/02/22 | 1,580 | 1,580 | 1,510 | 1,560 | 736,000 |
| 1990/02/21 | 1,600 | 1,600 | 1,540 | 1,600 | 501,000 |
| 1990/02/20 | 1,660 | 1,660 | 1,630 | 1,630 | 211,000 |
| 1990/02/19 | 1,690 | 1,690 | 1,660 | 1,660 | 339,000 |
| 1990/02/16 | 1,680 | 1,680 | 1,650 | 1,660 | 271,000 |
| 1990/02/15 | 1,650 | 1,670 | 1,640 | 1,650 | 231,000 |
| 1990/02/14 | 1,660 | 1,660 | 1,630 | 1,650 | 361,000 |
| 1990/02/13 | 1,650 | 1,650 | 1,640 | 1,640 | 125,000 |
| 1990/02/09 | 1,670 | 1,670 | 1,650 | 1,650 | 233,000 |
| 1990/02/08 | 1,690 | 1,700 | 1,670 | 1,670 | 432,000 |
| 1990/02/07 | 1,720 | 1,720 | 1,690 | 1,690 | 717,000 |
| 1990/02/06 | 1,720 | 1,720 | 1,700 | 1,700 | 849,000 |
| 1990/02/05 | 1,710 | 1,730 | 1,700 | 1,700 | 1,078,000 |
| 1990/02/02 | 1,720 | 1,720 | 1,680 | 1,690 | 1,539,001 |
| 1990/02/01 | 1,680 | 1,700 | 1,680 | 1,700 | 1,870,001 |
| 1990/01/31 | 1,660 | 1,670 | 1,640 | 1,660 | 1,437,001 |
| 1990/01/30 | 1,630 | 1,650 | 1,620 | 1,640 | 526,000 |
| 1990/01/29 | 1,620 | 1,620 | 1,600 | 1,600 | 293,000 |
| 1990/01/26 | 1,620 | 1,620 | 1,590 | 1,590 | 964,000 |
| 1990/01/25 | 1,600 | 1,600 | 1,580 | 1,590 | 719,000 |
| 1990/01/24 | 1,610 | 1,610 | 1,560 | 1,570 | 346,000 |
| 1990/01/23 | 1,600 | 1,600 | 1,580 | 1,580 | 211,000 |
| 1990/01/22 | 1,570 | 1,590 | 1,550 | 1,570 | 242,000 |
| 1990/01/19 | 1,550 | 1,550 | 1,500 | 1,540 | 630,000 |
| 1990/01/18 | 1,560 | 1,580 | 1,550 | 1,550 | 601,000 |
| 1990/01/17 | 1,560 | 1,580 | 1,560 | 1,560 | 329,000 |
| 1990/01/16 | 1,580 | 1,580 | 1,550 | 1,560 | 592,000 |
| 1990/01/12 | 1,640 | 1,640 | 1,580 | 1,600 | 767,000 |
| 1990/01/11 | 1,630 | 1,630 | 1,610 | 1,630 | 474,000 |
| 1990/01/10 | 1,610 | 1,610 | 1,600 | 1,600 | 355,000 |
| 1990/01/09 | 1,630 | 1,630 | 1,600 | 1,600 | 532,000 |
| 1990/01/08 | 1,630 | 1,640 | 1,600 | 1,610 | 776,000 |
| 1990/01/05 | 1,640 | 1,660 | 1,630 | 1,630 | 633,000 |
| 1990/01/04 | 1,630 | 1,650 | 1,630 | 1,630 | 183,000 |