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 |
---|---|---|---|---|---|
1993/12/30 | 568 | 568 | 563 | 568 | 71,000 |
1993/12/29 | 562 | 578 | 552 | 566 | 100,000 |
1993/12/28 | 552 | 555 | 552 | 555 | 332,000 |
1993/12/27 | 552 | 555 | 552 | 552 | 105,000 |
1993/12/24 | 559 | 559 | 555 | 555 | 77,000 |
1993/12/22 | 550 | 558 | 550 | 555 | 400,000 |
1993/12/21 | 558 | 570 | 556 | 557 | 97,000 |
1993/12/20 | 576 | 580 | 556 | 556 | 92,000 |
1993/12/17 | 591 | 591 | 575 | 590 | 104,000 |
1993/12/16 | 594 | 600 | 581 | 590 | 111,000 |
1993/12/15 | 590 | 592 | 590 | 590 | 239,000 |
1993/12/14 | 585 | 592 | 578 | 588 | 205,000 |
1993/12/13 | 578 | 595 | 576 | 585 | 80,000 |
1993/12/10 | 572 | 600 | 572 | 582 | 240,000 |
1993/12/09 | 564 | 583 | 564 | 582 | 152,000 |
1993/12/08 | 580 | 580 | 550 | 560 | 173,000 |
1993/12/07 | 555 | 570 | 555 | 570 | 257,000 |
1993/12/06 | 572 | 576 | 554 | 555 | 101,000 |
1993/12/03 | 581 | 585 | 567 | 570 | 207,000 |
1993/12/02 | 580 | 599 | 567 | 588 | 185,000 |
1993/12/01 | 550 | 584 | 550 | 584 | 214,000 |
1993/11/30 | 564 | 570 | 543 | 549 | 266,000 |
1993/11/29 | 588 | 588 | 548 | 555 | 404,000 |
1993/11/26 | 593 | 600 | 588 | 588 | 681,000 |
1993/11/25 | 589 | 600 | 589 | 600 | 185,000 |
1993/11/24 | 592 | 606 | 592 | 592 | 128,000 |
1993/11/22 | 607 | 607 | 590 | 592 | 237,000 |
1993/11/19 | 612 | 620 | 611 | 611 | 95,000 |
1993/11/18 | 618 | 620 | 614 | 614 | 176,000 |
1993/11/17 | 618 | 620 | 618 | 618 | 92,000 |
1993/11/16 | 615 | 625 | 615 | 618 | 85,000 |
1993/11/15 | 620 | 620 | 615 | 615 | 159,000 |
1993/11/12 | 614 | 630 | 614 | 620 | 258,000 |
1993/11/11 | 617 | 620 | 612 | 620 | 222,000 |
1993/11/10 | 611 | 620 | 610 | 614 | 237,000 |
1993/11/09 | 620 | 621 | 611 | 611 | 523,000 |
1993/11/08 | 623 | 629 | 615 | 615 | 449,000 |
1993/11/05 | 645 | 645 | 620 | 622 | 641,000 |
1993/11/04 | 655 | 655 | 645 | 645 | 577,000 |
1993/11/02 | 662 | 663 | 659 | 659 | 83,000 |
1993/11/01 | 661 | 662 | 661 | 662 | 58,000 |
1993/10/29 | 663 | 663 | 656 | 661 | 148,000 |
1993/10/28 | 663 | 663 | 662 | 663 | 230,000 |
1993/10/27 | 670 | 670 | 663 | 670 | 237,000 |
1993/10/26 | 671 | 679 | 665 | 670 | 202,000 |
1993/10/25 | 677 | 679 | 674 | 675 | 184,000 |
1993/10/22 | 670 | 679 | 670 | 679 | 214,000 |
1993/10/21 | 677 | 677 | 670 | 670 | 120,000 |
1993/10/20 | 670 | 678 | 665 | 677 | 240,000 |
1993/10/19 | 674 | 674 | 668 | 670 | 207,000 |
1993/10/18 | 680 | 680 | 674 | 674 | 77,000 |
1993/10/15 | 679 | 682 | 677 | 680 | 168,000 |
1993/10/14 | 665 | 679 | 665 | 679 | 243,000 |
1993/10/13 | 674 | 679 | 670 | 679 | 122,000 |
1993/10/12 | 680 | 683 | 676 | 676 | 147,000 |
1993/10/08 | 685 | 685 | 676 | 680 | 282,000 |
1993/10/07 | 679 | 688 | 678 | 680 | 167,000 |
1993/10/06 | 666 | 680 | 666 | 679 | 121,000 |
1993/10/05 | 666 | 667 | 663 | 666 | 221,000 |
1993/10/04 | 670 | 670 | 662 | 666 | 146,000 |
1993/10/01 | 666 | 671 | 666 | 670 | 97,000 |
1993/09/30 | 680 | 680 | 665 | 666 | 181,000 |
1993/09/29 | 671 | 680 | 671 | 680 | 84,000 |
1993/09/28 | 685 | 690 | 676 | 676 | 165,000 |
1993/09/27 | 682 | 693 | 682 | 685 | 183,000 |
1993/09/24 | 690 | 698 | 688 | 695 | 251,000 |
1993/09/22 | 690 | 690 | 685 | 687 | 195,000 |
1993/09/21 | 685 | 698 | 682 | 690 | 543,000 |
1993/09/20 | 689 | 689 | 681 | 685 | 134,000 |
1993/09/17 | 681 | 690 | 676 | 689 | 602,000 |
1993/09/16 | 686 | 686 | 675 | 676 | 216,000 |
1993/09/14 | 680 | 682 | 678 | 682 | 197,000 |
1993/09/13 | 670 | 679 | 669 | 678 | 297,000 |
1993/09/10 | 672 | 676 | 671 | 675 | 175,000 |
1993/09/09 | 670 | 679 | 670 | 678 | 87,000 |
1993/09/08 | 679 | 679 | 673 | 673 | 196,000 |
1993/09/07 | 681 | 681 | 669 | 680 | 556,000 |
1993/09/06 | 665 | 684 | 665 | 682 | 235,000 |
1993/09/03 | 655 | 669 | 655 | 655 | 603,000 |
1993/09/02 | 658 | 658 | 653 | 656 | 532,000 |
1993/09/01 | 660 | 662 | 658 | 658 | 272,000 |
1993/08/31 | 665 | 665 | 656 | 660 | 215,000 |
1993/08/30 | 665 | 668 | 662 | 665 | 366,000 |
1993/08/27 | 665 | 667 | 661 | 665 | 249,000 |
1993/08/26 | 665 | 667 | 664 | 665 | 156,000 |
1993/08/25 | 665 | 667 | 664 | 664 | 211,000 |
1993/08/24 | 655 | 667 | 655 | 665 | 152,000 |
1993/08/23 | 665 | 670 | 662 | 665 | 114,000 |
1993/08/20 | 671 | 671 | 660 | 665 | 125,000 |
1993/08/19 | 670 | 670 | 665 | 670 | 274,000 |
1993/08/18 | 666 | 675 | 664 | 670 | 261,000 |
1993/08/17 | 680 | 682 | 675 | 675 | 423,000 |
1993/08/16 | 684 | 684 | 675 | 678 | 125,000 |
1993/08/13 | 685 | 687 | 680 | 684 | 180,000 |
1993/08/12 | 682 | 685 | 680 | 681 | 108,000 |
1993/08/11 | 676 | 682 | 676 | 679 | 254,000 |
1993/08/10 | 680 | 680 | 670 | 679 | 69,000 |
1993/08/09 | 667 | 680 | 667 | 680 | 88,000 |
1993/08/06 | 679 | 680 | 669 | 669 | 132,000 |
1993/08/05 | 685 | 686 | 678 | 679 | 172,000 |
1993/08/04 | 676 | 685 | 675 | 685 | 156,000 |
1993/08/03 | 665 | 680 | 665 | 676 | 173,000 |
1993/08/02 | 662 | 671 | 661 | 671 | 67,000 |
1993/07/30 | 659 | 669 | 659 | 661 | 152,000 |
1993/07/29 | 652 | 663 | 652 | 661 | 285,000 |
1993/07/28 | 650 | 653 | 646 | 648 | 95,000 |
1993/07/27 | 653 | 653 | 646 | 650 | 88,000 |
1993/07/26 | 645 | 653 | 645 | 646 | 84,000 |
1993/07/23 | 649 | 651 | 643 | 650 | 220,000 |
1993/07/22 | 643 | 659 | 643 | 653 | 217,000 |
1993/07/21 | 650 | 652 | 650 | 650 | 168,000 |
1993/07/20 | 650 | 660 | 647 | 650 | 201,000 |
1993/07/19 | 662 | 662 | 652 | 652 | 101,000 |
1993/07/16 | 660 | 666 | 650 | 662 | 328,000 |
1993/07/15 | 651 | 654 | 645 | 650 | 192,000 |
1993/07/14 | 645 | 651 | 643 | 651 | 79,000 |
1993/07/13 | 637 | 640 | 633 | 640 | 202,000 |
1993/07/12 | 637 | 643 | 633 | 637 | 216,000 |
1993/07/09 | 632 | 639 | 632 | 639 | 237,000 |
1993/07/08 | 644 | 644 | 637 | 637 | 243,000 |
1993/07/07 | 643 | 651 | 643 | 644 | 120,000 |
1993/07/06 | 643 | 655 | 643 | 646 | 110,000 |
1993/07/05 | 642 | 650 | 642 | 650 | 165,000 |
1993/07/02 | 668 | 668 | 660 | 660 | 106,000 |
1993/07/01 | 660 | 674 | 660 | 668 | 110,000 |
1993/06/30 | 654 | 660 | 653 | 660 | 57,000 |
1993/06/29 | 660 | 675 | 652 | 652 | 251,000 |
1993/06/28 | 660 | 674 | 660 | 670 | 137,000 |
1993/06/25 | 659 | 660 | 656 | 660 | 76,000 |
1993/06/24 | 646 | 660 | 645 | 660 | 174,000 |
1993/06/23 | 644 | 654 | 644 | 646 | 104,000 |
1993/06/22 | 640 | 650 | 638 | 642 | 350,000 |
1993/06/21 | 666 | 666 | 636 | 640 | 384,000 |
1993/06/18 | 670 | 673 | 658 | 660 | 110,000 |
1993/06/17 | 668 | 668 | 658 | 660 | 176,000 |
1993/06/16 | 683 | 683 | 658 | 665 | 471,000 |
1993/06/15 | 695 | 699 | 674 | 674 | 206,000 |
1993/06/14 | 698 | 700 | 690 | 693 | 166,000 |
1993/06/11 | 697 | 699 | 695 | 698 | 311,000 |
1993/06/10 | 701 | 708 | 700 | 701 | 334,000 |
1993/06/08 | 702 | 710 | 699 | 701 | 176,000 |
1993/06/07 | 710 | 714 | 702 | 705 | 318,000 |
1993/06/04 | 697 | 714 | 697 | 710 | 234,000 |
1993/06/03 | 708 | 708 | 698 | 707 | 532,000 |
1993/06/02 | 704 | 710 | 698 | 698 | 404,000 |
1993/06/01 | 695 | 699 | 692 | 697 | 126,000 |
1993/05/31 | 701 | 701 | 691 | 694 | 248,000 |
1993/05/28 | 699 | 708 | 697 | 701 | 319,000 |
1993/05/27 | 707 | 707 | 694 | 695 | 214,000 |
1993/05/26 | 683 | 695 | 683 | 690 | 384,000 |
1993/05/25 | 686 | 690 | 680 | 680 | 231,000 |
1993/05/24 | 681 | 688 | 681 | 685 | 339,000 |
1993/05/21 | 671 | 683 | 671 | 680 | 80,000 |
1993/05/20 | 670 | 680 | 670 | 680 | 154,000 |
1993/05/19 | 677 | 685 | 672 | 678 | 298,000 |
1993/05/18 | 678 | 685 | 677 | 677 | 316,000 |
1993/05/17 | 695 | 697 | 685 | 685 | 388,000 |
1993/05/14 | 700 | 700 | 693 | 695 | 227,000 |
1993/05/13 | 695 | 700 | 690 | 695 | 358,000 |
1993/05/12 | 686 | 697 | 686 | 695 | 402,000 |
1993/05/11 | 720 | 720 | 695 | 695 | 639,000 |
1993/05/10 | 685 | 720 | 680 | 720 | 807,000 |
1993/05/07 | 664 | 675 | 664 | 675 | 660,000 |
1993/05/06 | 660 | 670 | 658 | 658 | 458,000 |
1993/04/30 | 658 | 663 | 653 | 658 | 381,000 |
1993/04/28 | 659 | 664 | 648 | 653 | 988,000 |
1993/04/27 | 638 | 649 | 638 | 649 | 700,000 |
1993/04/26 | 646 | 646 | 627 | 632 | 399,000 |
1993/04/23 | 640 | 640 | 627 | 628 | 290,000 |
1993/04/22 | 652 | 654 | 626 | 626 | 823,000 |
1993/04/21 | 645 | 650 | 635 | 646 | 764,000 |
1993/04/20 | 618 | 655 | 618 | 635 | 1,334,000 |
1993/04/19 | 626 | 626 | 617 | 623 | 230,000 |
1993/04/16 | 634 | 637 | 625 | 626 | 305,000 |
1993/04/15 | 635 | 638 | 625 | 635 | 560,000 |
1993/04/14 | 630 | 638 | 630 | 635 | 603,000 |
1993/04/13 | 601 | 625 | 601 | 625 | 537,000 |
1993/04/12 | 609 | 609 | 600 | 600 | 195,000 |
1993/04/09 | 610 | 611 | 599 | 607 | 600,000 |
1993/04/08 | 610 | 611 | 600 | 610 | 1,685,000 |
1993/04/07 | 606 | 611 | 598 | 600 | 511,000 |
1993/04/06 | 611 | 611 | 597 | 602 | 444,000 |
1993/04/05 | 590 | 610 | 585 | 601 | 827,000 |
1993/04/02 | 580 | 594 | 580 | 590 | 435,000 |
1993/04/01 | 561 | 595 | 559 | 580 | 778,000 |
1993/03/31 | 566 | 570 | 557 | 570 | 689,000 |
1993/03/30 | 562 | 573 | 560 | 566 | 365,000 |
1993/03/29 | 551 | 567 | 550 | 560 | 299,000 |
1993/03/26 | 533 | 549 | 533 | 548 | 208,000 |
1993/03/25 | 537 | 543 | 537 | 543 | 258,000 |
1993/03/24 | 547 | 547 | 536 | 536 | 229,000 |
1993/03/23 | 531 | 546 | 531 | 542 | 241,000 |
1993/03/22 | 544 | 546 | 537 | 546 | 206,000 |
1993/03/19 | 555 | 570 | 528 | 534 | 683,000 |
1993/03/18 | 523 | 550 | 523 | 545 | 710,000 |
1993/03/17 | 516 | 523 | 513 | 520 | 221,000 |
1993/03/16 | 514 | 520 | 514 | 516 | 171,000 |
1993/03/15 | 527 | 527 | 515 | 524 | 259,000 |
1993/03/12 | 505 | 528 | 502 | 525 | 319,000 |
1993/03/11 | 510 | 518 | 510 | 510 | 191,000 |
1993/03/10 | 510 | 515 | 508 | 510 | 312,000 |
1993/03/09 | 513 | 520 | 508 | 513 | 562,000 |
1993/03/08 | 497 | 510 | 496 | 510 | 570,000 |
1993/03/05 | 496 | 500 | 495 | 496 | 220,000 |
1993/03/04 | 504 | 505 | 501 | 501 | 158,000 |
1993/03/03 | 498 | 505 | 498 | 503 | 299,000 |
1993/03/02 | 500 | 500 | 492 | 493 | 203,000 |
1993/03/01 | 510 | 510 | 502 | 502 | 123,000 |
1993/02/26 | 508 | 512 | 504 | 512 | 297,000 |
1993/02/25 | 511 | 517 | 510 | 510 | 197,000 |
1993/02/24 | 515 | 520 | 513 | 516 | 120,000 |
1993/02/23 | 516 | 523 | 514 | 514 | 133,000 |
1993/02/22 | 525 | 528 | 517 | 518 | 284,000 |
1993/02/19 | 522 | 531 | 522 | 525 | 313,000 |
1993/02/18 | 524 | 532 | 524 | 532 | 214,000 |
1993/02/17 | 525 | 526 | 522 | 522 | 133,000 |
1993/02/16 | 529 | 535 | 526 | 526 | 133,000 |
1993/02/15 | 523 | 530 | 523 | 530 | 130,000 |
1993/02/12 | 539 | 539 | 528 | 529 | 38,000 |
1993/02/10 | 536 | 538 | 528 | 531 | 23,000 |
1993/02/09 | 535 | 543 | 526 | 540 | 73,000 |
1993/02/08 | 545 | 548 | 541 | 545 | 28,000 |
1993/02/05 | 545 | 548 | 540 | 541 | 156,000 |
1993/02/04 | 538 | 549 | 531 | 545 | 130,000 |
1993/02/03 | 535 | 540 | 531 | 531 | 130,000 |
1993/02/02 | 539 | 540 | 535 | 535 | 1,047,000 |
1993/02/01 | 530 | 541 | 529 | 540 | 73,000 |
1993/01/29 | 530 | 531 | 528 | 529 | 171,000 |
1993/01/28 | 518 | 528 | 518 | 525 | 323,000 |
1993/01/27 | 521 | 525 | 521 | 522 | 109,000 |
1993/01/26 | 523 | 526 | 523 | 525 | 85,000 |
1993/01/25 | 526 | 526 | 524 | 526 | 72,000 |
1993/01/22 | 523 | 528 | 523 | 526 | 87,000 |
1993/01/21 | 528 | 531 | 526 | 531 | 80,000 |
1993/01/20 | 527 | 531 | 526 | 531 | 151,000 |
1993/01/19 | 523 | 529 | 522 | 527 | 91,000 |
1993/01/18 | 526 | 528 | 522 | 523 | 79,000 |
1993/01/14 | 537 | 537 | 530 | 531 | 87,000 |
1993/01/13 | 537 | 547 | 535 | 537 | 85,000 |
1993/01/12 | 531 | 550 | 531 | 550 | 60,000 |
1993/01/11 | 531 | 532 | 530 | 531 | 38,000 |
1993/01/08 | 534 | 540 | 530 | 531 | 119,000 |
1993/01/07 | 530 | 542 | 530 | 540 | 55,000 |
1993/01/06 | 537 | 542 | 532 | 540 | 36,000 |
1993/01/05 | 551 | 551 | 540 | 542 | 133,000 |
1993/01/04 | 558 | 558 | 551 | 551 | 19,000 |