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 |
---|---|---|---|---|---|
1992/12/30 | 551 | 559 | 550 | 559 | 25,000 |
1992/12/29 | 565 | 569 | 551 | 553 | 59,000 |
1992/12/28 | 560 | 570 | 560 | 565 | 67,000 |
1992/12/25 | 560 | 565 | 556 | 565 | 104,000 |
1992/12/24 | 570 | 570 | 555 | 560 | 162,000 |
1992/12/22 | 563 | 563 | 552 | 560 | 278,000 |
1992/12/21 | 568 | 572 | 565 | 565 | 196,000 |
1992/12/18 | 574 | 578 | 565 | 565 | 368,000 |
1992/12/17 | 576 | 576 | 573 | 574 | 130,000 |
1992/12/16 | 578 | 579 | 575 | 576 | 246,000 |
1992/12/15 | 579 | 579 | 576 | 577 | 159,000 |
1992/12/14 | 580 | 580 | 575 | 580 | 225,000 |
1992/12/11 | 576 | 584 | 573 | 580 | 498,000 |
1992/12/10 | 571 | 582 | 571 | 576 | 633,000 |
1992/12/09 | 560 | 568 | 559 | 568 | 215,000 |
1992/12/08 | 565 | 565 | 555 | 555 | 308,000 |
1992/12/07 | 560 | 563 | 553 | 555 | 258,000 |
1992/12/04 | 556 | 559 | 554 | 555 | 406,000 |
1992/12/03 | 545 | 564 | 545 | 553 | 376,000 |
1992/12/02 | 542 | 543 | 536 | 536 | 264,000 |
1992/12/01 | 542 | 547 | 541 | 545 | 236,000 |
1992/11/30 | 533 | 550 | 532 | 543 | 168,000 |
1992/11/27 | 530 | 542 | 527 | 531 | 73,000 |
1992/11/26 | 524 | 540 | 524 | 537 | 245,000 |
1992/11/25 | 522 | 530 | 522 | 524 | 130,000 |
1992/11/24 | 525 | 529 | 520 | 521 | 66,000 |
1992/11/20 | 527 | 529 | 515 | 520 | 288,000 |
1992/11/19 | 521 | 530 | 521 | 525 | 143,000 |
1992/11/18 | 512 | 519 | 503 | 519 | 102,000 |
1992/11/17 | 506 | 506 | 501 | 502 | 52,000 |
1992/11/16 | 521 | 521 | 512 | 515 | 34,000 |
1992/11/13 | 515 | 523 | 515 | 518 | 120,000 |
1992/11/12 | 521 | 521 | 517 | 520 | 128,000 |
1992/11/11 | 525 | 532 | 522 | 522 | 155,000 |
1992/11/10 | 536 | 540 | 520 | 530 | 259,000 |
1992/11/09 | 531 | 536 | 520 | 520 | 203,000 |
1992/11/06 | 540 | 540 | 536 | 536 | 164,000 |
1992/11/05 | 549 | 550 | 540 | 540 | 7,000 |
1992/11/04 | 540 | 551 | 540 | 550 | 68,000 |
1992/11/02 | 536 | 540 | 531 | 540 | 88,000 |
1992/10/30 | 539 | 539 | 536 | 536 | 78,000 |
1992/10/29 | 536 | 538 | 536 | 536 | 63,000 |
1992/10/28 | 540 | 547 | 538 | 542 | 64,000 |
1992/10/27 | 548 | 548 | 541 | 544 | 20,000 |
1992/10/26 | 548 | 550 | 537 | 538 | 33,000 |
1992/10/23 | 549 | 550 | 547 | 548 | 40,000 |
1992/10/22 | 550 | 550 | 549 | 550 | 76,000 |
1992/10/21 | 560 | 561 | 550 | 550 | 66,000 |
1992/10/20 | 560 | 560 | 555 | 560 | 106,000 |
1992/10/19 | 568 | 569 | 560 | 560 | 180,000 |
1992/10/16 | 570 | 570 | 560 | 568 | 83,000 |
1992/10/15 | 560 | 565 | 557 | 560 | 112,000 |
1992/10/14 | 560 | 568 | 556 | 560 | 104,000 |
1992/10/13 | 550 | 560 | 550 | 550 | 61,000 |
1992/10/12 | 550 | 560 | 543 | 543 | 35,000 |
1992/10/09 | 555 | 555 | 548 | 550 | 64,000 |
1992/10/08 | 564 | 566 | 548 | 560 | 101,000 |
1992/10/07 | 550 | 570 | 550 | 569 | 214,000 |
1992/10/06 | 530 | 540 | 530 | 540 | 62,000 |
1992/10/05 | 535 | 560 | 535 | 540 | 50,000 |
1992/10/02 | 545 | 550 | 545 | 545 | 130,000 |
1992/10/01 | 545 | 551 | 545 | 545 | 106,000 |
1992/09/30 | 565 | 575 | 550 | 550 | 96,000 |
1992/09/29 | 560 | 566 | 555 | 565 | 132,000 |
1992/09/28 | 575 | 584 | 575 | 580 | 57,000 |
1992/09/25 | 575 | 577 | 571 | 575 | 216,000 |
1992/09/24 | 582 | 585 | 570 | 570 | 339,000 |
1992/09/22 | 564 | 575 | 564 | 574 | 86,000 |
1992/09/21 | 569 | 570 | 566 | 566 | 56,000 |
1992/09/18 | 575 | 575 | 560 | 565 | 127,000 |
1992/09/17 | 566 | 577 | 565 | 573 | 207,000 |
1992/09/16 | 569 | 575 | 560 | 575 | 283,000 |
1992/09/14 | 567 | 575 | 567 | 569 | 84,000 |
1992/09/11 | 579 | 582 | 570 | 577 | 291,000 |
1992/09/10 | 580 | 595 | 578 | 578 | 521,000 |
1992/09/09 | 575 | 576 | 565 | 576 | 216,000 |
1992/09/08 | 565 | 580 | 565 | 575 | 282,000 |
1992/09/07 | 561 | 580 | 561 | 575 | 256,000 |
1992/09/04 | 579 | 579 | 564 | 571 | 149,000 |
1992/09/03 | 550 | 576 | 550 | 576 | 104,000 |
1992/09/02 | 561 | 566 | 556 | 556 | 101,000 |
1992/09/01 | 575 | 578 | 566 | 574 | 264,000 |
1992/08/31 | 590 | 590 | 575 | 579 | 186,000 |
1992/08/28 | 565 | 584 | 555 | 580 | 487,000 |
1992/08/27 | 535 | 562 | 526 | 556 | 411,000 |
1992/08/26 | 525 | 536 | 525 | 533 | 100,000 |
1992/08/25 | 535 | 540 | 525 | 526 | 173,000 |
1992/08/24 | 535 | 553 | 520 | 525 | 560,000 |
1992/08/21 | 509 | 529 | 509 | 529 | 336,000 |
1992/08/20 | 465 | 499 | 465 | 499 | 291,000 |
1992/08/19 | 480 | 480 | 465 | 465 | 202,000 |
1992/08/18 | 490 | 490 | 479 | 479 | 282,000 |
1992/08/17 | 470 | 496 | 470 | 490 | 129,000 |
1992/08/14 | 467 | 471 | 462 | 468 | 75,000 |
1992/08/13 | 475 | 480 | 461 | 468 | 86,000 |
1992/08/12 | 477 | 484 | 471 | 480 | 166,000 |
1992/08/11 | 481 | 492 | 477 | 477 | 133,000 |
1992/08/10 | 485 | 494 | 477 | 477 | 300,000 |
1992/08/07 | 529 | 529 | 510 | 510 | 96,000 |
1992/08/06 | 512 | 534 | 508 | 534 | 383,000 |
1992/08/05 | 515 | 515 | 509 | 511 | 213,000 |
1992/08/04 | 511 | 528 | 511 | 515 | 125,000 |
1992/08/03 | 530 | 540 | 515 | 520 | 62,000 |
1992/07/31 | 531 | 540 | 518 | 540 | 111,000 |
1992/07/30 | 500 | 514 | 500 | 511 | 222,000 |
1992/07/29 | 535 | 535 | 500 | 501 | 157,000 |
1992/07/28 | 530 | 530 | 520 | 530 | 92,000 |
1992/07/27 | 551 | 551 | 530 | 530 | 247,000 |
1992/07/24 | 540 | 540 | 530 | 540 | 93,000 |
1992/07/23 | 528 | 540 | 525 | 532 | 105,000 |
1992/07/22 | 545 | 550 | 530 | 548 | 240,000 |
1992/07/21 | 524 | 550 | 524 | 545 | 115,000 |
1992/07/20 | 540 | 545 | 522 | 522 | 250,000 |
1992/07/17 | 564 | 564 | 546 | 547 | 182,000 |
1992/07/16 | 570 | 573 | 555 | 573 | 178,000 |
1992/07/15 | 553 | 575 | 550 | 571 | 325,000 |
1992/07/14 | 554 | 560 | 551 | 551 | 318,000 |
1992/07/13 | 551 | 555 | 550 | 552 | 159,000 |
1992/07/10 | 545 | 550 | 545 | 550 | 135,000 |
1992/07/09 | 536 | 550 | 536 | 542 | 285,000 |
1992/07/08 | 531 | 539 | 531 | 535 | 209,000 |
1992/07/07 | 552 | 553 | 530 | 540 | 113,000 |
1992/07/06 | 554 | 554 | 545 | 553 | 53,000 |
1992/07/03 | 560 | 563 | 555 | 555 | 164,000 |
1992/07/02 | 548 | 559 | 541 | 559 | 172,000 |
1992/07/01 | 531 | 545 | 530 | 543 | 174,000 |
1992/06/30 | 525 | 539 | 525 | 531 | 88,000 |
1992/06/29 | 532 | 532 | 521 | 522 | 122,000 |
1992/06/26 | 535 | 535 | 522 | 522 | 60,000 |
1992/06/25 | 531 | 540 | 530 | 530 | 185,000 |
1992/06/24 | 535 | 540 | 530 | 530 | 136,000 |
1992/06/23 | 535 | 535 | 530 | 535 | 200,000 |
1992/06/22 | 532 | 540 | 528 | 528 | 298,000 |
1992/06/19 | 541 | 541 | 520 | 530 | 431,000 |
1992/06/18 | 550 | 560 | 520 | 531 | 333,000 |
1992/06/17 | 590 | 590 | 560 | 560 | 228,000 |
1992/06/16 | 581 | 590 | 580 | 590 | 96,000 |
1992/06/15 | 598 | 598 | 580 | 580 | 80,000 |
1992/06/12 | 605 | 605 | 595 | 595 | 204,000 |
1992/06/11 | 600 | 609 | 598 | 600 | 80,000 |
1992/06/10 | 601 | 609 | 598 | 609 | 198,000 |
1992/06/09 | 614 | 614 | 605 | 605 | 81,000 |
1992/06/08 | 611 | 611 | 600 | 610 | 243,000 |
1992/06/05 | 606 | 617 | 606 | 611 | 90,000 |
1992/06/04 | 610 | 623 | 603 | 603 | 97,000 |
1992/06/03 | 637 | 637 | 612 | 612 | 126,000 |
1992/06/02 | 630 | 635 | 625 | 634 | 213,000 |
1992/06/01 | 626 | 630 | 616 | 624 | 174,000 |
1992/05/29 | 610 | 625 | 605 | 616 | 132,000 |
1992/05/28 | 610 | 618 | 603 | 603 | 125,000 |
1992/05/27 | 621 | 625 | 601 | 610 | 216,000 |
1992/05/26 | 635 | 637 | 620 | 621 | 173,000 |
1992/05/25 | 625 | 636 | 625 | 625 | 237,000 |
1992/05/22 | 612 | 625 | 600 | 625 | 280,000 |
1992/05/21 | 630 | 636 | 625 | 632 | 117,000 |
1992/05/20 | 630 | 640 | 627 | 634 | 575,000 |
1992/05/19 | 623 | 634 | 622 | 625 | 262,000 |
1992/05/18 | 632 | 635 | 605 | 615 | 239,000 |
1992/05/15 | 632 | 633 | 620 | 632 | 253,000 |
1992/05/14 | 650 | 654 | 632 | 633 | 461,000 |
1992/05/13 | 659 | 659 | 643 | 650 | 421,000 |
1992/05/12 | 660 | 660 | 645 | 649 | 493,000 |
1992/05/11 | 649 | 662 | 643 | 660 | 1,471,000 |
1992/05/08 | 640 | 640 | 630 | 640 | 1,301,000 |
1992/05/07 | 600 | 630 | 600 | 630 | 850,000 |
1992/05/06 | 595 | 608 | 591 | 602 | 427,000 |
1992/05/01 | 596 | 596 | 590 | 593 | 423,000 |
1992/04/30 | 600 | 600 | 590 | 598 | 371,000 |
1992/04/28 | 571 | 613 | 567 | 610 | 436,000 |
1992/04/27 | 570 | 573 | 565 | 567 | 77,000 |
1992/04/24 | 570 | 575 | 560 | 560 | 230,000 |
1992/04/23 | 539 | 560 | 539 | 560 | 359,000 |
1992/04/22 | 536 | 547 | 536 | 545 | 146,000 |
1992/04/21 | 550 | 560 | 541 | 543 | 147,000 |
1992/04/20 | 570 | 571 | 551 | 551 | 284,000 |
1992/04/17 | 572 | 572 | 555 | 570 | 335,000 |
1992/04/16 | 582 | 582 | 565 | 565 | 321,000 |
1992/04/15 | 575 | 578 | 570 | 576 | 237,000 |
1992/04/14 | 540 | 565 | 540 | 565 | 119,000 |
1992/04/13 | 565 | 579 | 560 | 560 | 192,000 |
1992/04/10 | 536 | 565 | 536 | 560 | 556,000 |
1992/04/09 | 535 | 543 | 530 | 535 | 198,000 |
1992/04/08 | 545 | 545 | 530 | 535 | 525,000 |
1992/04/07 | 585 | 590 | 550 | 550 | 139,000 |
1992/04/06 | 590 | 590 | 580 | 585 | 98,000 |
1992/04/03 | 575 | 580 | 548 | 580 | 369,000 |
1992/04/02 | 586 | 595 | 555 | 575 | 316,000 |
1992/04/01 | 611 | 617 | 596 | 596 | 448,000 |
1992/03/31 | 621 | 622 | 611 | 611 | 198,000 |
1992/03/30 | 620 | 634 | 620 | 621 | 97,000 |
1992/03/27 | 636 | 636 | 630 | 630 | 241,000 |
1992/03/26 | 622 | 638 | 622 | 630 | 151,000 |
1992/03/25 | 618 | 624 | 615 | 618 | 216,000 |
1992/03/24 | 620 | 630 | 615 | 618 | 190,000 |
1992/03/23 | 620 | 627 | 620 | 620 | 576,000 |
1992/03/19 | 612 | 631 | 612 | 620 | 526,000 |
1992/03/18 | 647 | 650 | 610 | 610 | 287,000 |
1992/03/17 | 665 | 670 | 645 | 650 | 247,000 |
1992/03/16 | 690 | 690 | 665 | 665 | 198,000 |
1992/03/13 | 685 | 695 | 685 | 690 | 177,000 |
1992/03/12 | 686 | 695 | 686 | 695 | 148,000 |
1992/03/11 | 703 | 703 | 690 | 690 | 272,000 |
1992/03/10 | 718 | 730 | 713 | 713 | 95,000 |
1992/03/09 | 730 | 733 | 720 | 733 | 128,000 |
1992/03/06 | 725 | 735 | 725 | 730 | 71,000 |
1992/03/05 | 734 | 735 | 730 | 732 | 109,000 |
1992/03/04 | 732 | 738 | 730 | 735 | 157,000 |
1992/03/03 | 746 | 747 | 735 | 735 | 196,000 |
1992/03/02 | 746 | 760 | 745 | 745 | 98,000 |
1992/02/28 | 746 | 750 | 745 | 746 | 86,000 |
1992/02/27 | 750 | 755 | 748 | 751 | 195,000 |
1992/02/26 | 741 | 750 | 741 | 746 | 104,000 |
1992/02/25 | 750 | 760 | 750 | 750 | 51,000 |
1992/02/24 | 759 | 760 | 751 | 760 | 85,000 |
1992/02/21 | 761 | 765 | 746 | 759 | 135,000 |
1992/02/20 | 746 | 760 | 746 | 759 | 175,000 |
1992/02/19 | 751 | 755 | 745 | 746 | 129,000 |
1992/02/18 | 761 | 761 | 755 | 755 | 73,000 |
1992/02/17 | 751 | 765 | 751 | 760 | 198,000 |
1992/02/14 | 763 | 763 | 755 | 755 | 109,000 |
1992/02/13 | 766 | 769 | 763 | 763 | 45,000 |
1992/02/12 | 771 | 771 | 761 | 763 | 95,000 |
1992/02/10 | 770 | 780 | 770 | 770 | 69,000 |
1992/02/07 | 772 | 781 | 770 | 770 | 241,000 |
1992/02/06 | 795 | 800 | 772 | 772 | 130,000 |
1992/02/05 | 787 | 795 | 770 | 795 | 106,000 |
1992/02/04 | 786 | 795 | 785 | 787 | 121,000 |
1992/02/03 | 796 | 796 | 785 | 795 | 65,000 |
1992/01/31 | 770 | 799 | 770 | 792 | 241,000 |
1992/01/30 | 761 | 780 | 761 | 775 | 145,000 |
1992/01/29 | 779 | 780 | 761 | 770 | 137,000 |
1992/01/28 | 770 | 780 | 760 | 780 | 155,000 |
1992/01/27 | 761 | 780 | 755 | 770 | 141,000 |
1992/01/24 | 775 | 775 | 770 | 770 | 58,000 |
1992/01/23 | 775 | 780 | 770 | 780 | 222,000 |
1992/01/22 | 760 | 778 | 751 | 775 | 239,000 |
1992/01/21 | 765 | 770 | 751 | 751 | 141,000 |
1992/01/20 | 770 | 775 | 765 | 770 | 249,000 |
1992/01/17 | 770 | 777 | 770 | 771 | 266,000 |
1992/01/16 | 790 | 790 | 777 | 777 | 200,000 |
1992/01/14 | 780 | 790 | 778 | 790 | 216,000 |
1992/01/13 | 796 | 796 | 778 | 778 | 350,000 |
1992/01/10 | 798 | 800 | 793 | 796 | 242,000 |
1992/01/09 | 807 | 808 | 797 | 808 | 130,000 |
1992/01/08 | 817 | 817 | 795 | 817 | 126,000 |
1992/01/07 | 821 | 821 | 817 | 817 | 144,000 |
1992/01/06 | 811 | 813 | 808 | 808 | 52,000 |