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 |
|---|---|---|---|---|---|
| 1995/12/29 | 477 | 480 | 477 | 477 | 58,000 |
| 1995/12/28 | 481 | 488 | 481 | 481 | 268,000 |
| 1995/12/27 | 481 | 483 | 475 | 483 | 235,000 |
| 1995/12/26 | 475 | 483 | 475 | 481 | 301,000 |
| 1995/12/25 | 470 | 473 | 470 | 473 | 164,000 |
| 1995/12/22 | 470 | 473 | 465 | 470 | 467,000 |
| 1995/12/21 | 482 | 482 | 468 | 468 | 443,000 |
| 1995/12/20 | 484 | 487 | 480 | 486 | 600,000 |
| 1995/12/19 | 475 | 482 | 475 | 479 | 504,000 |
| 1995/12/18 | 468 | 485 | 468 | 483 | 980,000 |
| 1995/12/15 | 465 | 468 | 462 | 468 | 191,000 |
| 1995/12/14 | 463 | 469 | 455 | 468 | 517,000 |
| 1995/12/13 | 460 | 463 | 458 | 463 | 251,000 |
| 1995/12/12 | 459 | 465 | 459 | 464 | 634,000 |
| 1995/12/11 | 439 | 458 | 439 | 458 | 355,000 |
| 1995/12/08 | 443 | 451 | 442 | 451 | 704,000 |
| 1995/12/07 | 437 | 445 | 437 | 440 | 247,000 |
| 1995/12/06 | 434 | 440 | 434 | 437 | 323,000 |
| 1995/12/05 | 443 | 443 | 440 | 440 | 326,000 |
| 1995/12/04 | 437 | 447 | 436 | 443 | 225,000 |
| 1995/12/01 | 442 | 442 | 430 | 436 | 171,000 |
| 1995/11/30 | 440 | 440 | 435 | 435 | 184,000 |
| 1995/11/29 | 437 | 439 | 435 | 436 | 127,000 |
| 1995/11/28 | 434 | 437 | 431 | 437 | 282,000 |
| 1995/11/27 | 418 | 435 | 418 | 431 | 252,000 |
| 1995/11/24 | 415 | 423 | 415 | 418 | 317,000 |
| 1995/11/22 | 427 | 428 | 415 | 415 | 171,000 |
| 1995/11/21 | 422 | 422 | 414 | 422 | 415,000 |
| 1995/11/20 | 425 | 427 | 420 | 422 | 135,000 |
| 1995/11/17 | 421 | 430 | 421 | 428 | 263,000 |
| 1995/11/16 | 415 | 420 | 412 | 420 | 325,000 |
| 1995/11/15 | 417 | 420 | 412 | 420 | 192,000 |
| 1995/11/14 | 420 | 421 | 418 | 418 | 205,000 |
| 1995/11/13 | 421 | 422 | 419 | 420 | 79,000 |
| 1995/11/10 | 424 | 425 | 422 | 422 | 178,000 |
| 1995/11/09 | 420 | 430 | 420 | 424 | 315,000 |
| 1995/11/08 | 423 | 426 | 420 | 420 | 121,000 |
| 1995/11/07 | 431 | 437 | 428 | 428 | 113,000 |
| 1995/11/06 | 430 | 435 | 421 | 430 | 172,000 |
| 1995/11/02 | 420 | 430 | 420 | 430 | 211,000 |
| 1995/11/01 | 427 | 427 | 417 | 418 | 331,000 |
| 1995/10/31 | 422 | 427 | 422 | 427 | 94,000 |
| 1995/10/30 | 420 | 425 | 420 | 422 | 134,000 |
| 1995/10/27 | 428 | 430 | 423 | 425 | 112,000 |
| 1995/10/26 | 433 | 434 | 428 | 428 | 115,000 |
| 1995/10/25 | 426 | 430 | 423 | 428 | 590,000 |
| 1995/10/24 | 424 | 426 | 423 | 423 | 140,000 |
| 1995/10/23 | 420 | 425 | 420 | 425 | 377,000 |
| 1995/10/20 | 421 | 425 | 419 | 420 | 231,000 |
| 1995/10/19 | 433 | 435 | 420 | 420 | 595,000 |
| 1995/10/18 | 427 | 431 | 427 | 429 | 81,000 |
| 1995/10/17 | 430 | 437 | 427 | 437 | 282,000 |
| 1995/10/16 | 445 | 445 | 430 | 430 | 508,000 |
| 1995/10/13 | 447 | 450 | 443 | 450 | 359,000 |
| 1995/10/12 | 445 | 445 | 435 | 443 | 94,000 |
| 1995/10/11 | 450 | 450 | 430 | 445 | 144,000 |
| 1995/10/09 | 447 | 452 | 447 | 449 | 225,000 |
| 1995/10/06 | 446 | 449 | 442 | 447 | 184,000 |
| 1995/10/05 | 439 | 450 | 433 | 450 | 113,000 |
| 1995/10/04 | 448 | 449 | 440 | 440 | 130,000 |
| 1995/10/03 | 435 | 444 | 430 | 444 | 213,000 |
| 1995/10/02 | 430 | 436 | 421 | 425 | 124,000 |
| 1995/09/29 | 440 | 441 | 430 | 433 | 67,000 |
| 1995/09/28 | 435 | 440 | 435 | 435 | 116,000 |
| 1995/09/27 | 441 | 441 | 430 | 430 | 171,000 |
| 1995/09/26 | 444 | 444 | 439 | 439 | 113,000 |
| 1995/09/25 | 436 | 443 | 436 | 438 | 127,000 |
| 1995/09/22 | 441 | 441 | 437 | 438 | 150,000 |
| 1995/09/21 | 436 | 445 | 436 | 440 | 98,000 |
| 1995/09/20 | 450 | 450 | 443 | 444 | 133,000 |
| 1995/09/19 | 436 | 445 | 435 | 445 | 313,000 |
| 1995/09/18 | 453 | 459 | 436 | 439 | 127,000 |
| 1995/09/14 | 451 | 455 | 451 | 452 | 228,000 |
| 1995/09/13 | 441 | 458 | 435 | 450 | 369,000 |
| 1995/09/12 | 444 | 447 | 436 | 436 | 935,000 |
| 1995/09/11 | 447 | 453 | 442 | 442 | 248,000 |
| 1995/09/08 | 443 | 453 | 443 | 447 | 537,000 |
| 1995/09/07 | 444 | 446 | 436 | 442 | 35,000 |
| 1995/09/06 | 448 | 450 | 433 | 448 | 97,000 |
| 1995/09/05 | 436 | 450 | 432 | 447 | 174,000 |
| 1995/09/04 | 449 | 450 | 442 | 442 | 156,000 |
| 1995/09/01 | 445 | 450 | 444 | 445 | 116,000 |
| 1995/08/31 | 462 | 463 | 453 | 460 | 65,000 |
| 1995/08/30 | 465 | 468 | 461 | 463 | 200,000 |
| 1995/08/29 | 459 | 460 | 458 | 460 | 74,000 |
| 1995/08/28 | 450 | 460 | 446 | 459 | 133,000 |
| 1995/08/25 | 450 | 451 | 445 | 446 | 55,000 |
| 1995/08/24 | 450 | 450 | 445 | 450 | 60,000 |
| 1995/08/23 | 460 | 460 | 447 | 450 | 205,000 |
| 1995/08/22 | 451 | 465 | 449 | 460 | 357,000 |
| 1995/08/21 | 451 | 452 | 449 | 450 | 203,000 |
| 1995/08/18 | 462 | 462 | 451 | 451 | 517,000 |
| 1995/08/17 | 458 | 462 | 458 | 458 | 311,000 |
| 1995/08/16 | 460 | 465 | 455 | 460 | 313,000 |
| 1995/08/15 | 437 | 445 | 436 | 445 | 175,000 |
| 1995/08/14 | 435 | 437 | 432 | 437 | 97,000 |
| 1995/08/11 | 429 | 437 | 429 | 430 | 118,000 |
| 1995/08/10 | 421 | 430 | 420 | 429 | 57,000 |
| 1995/08/09 | 422 | 425 | 420 | 420 | 48,000 |
| 1995/08/08 | 418 | 423 | 417 | 423 | 73,000 |
| 1995/08/07 | 422 | 422 | 417 | 417 | 71,000 |
| 1995/08/04 | 436 | 436 | 416 | 416 | 96,000 |
| 1995/08/03 | 419 | 427 | 419 | 427 | 219,000 |
| 1995/08/02 | 410 | 424 | 410 | 412 | 133,000 |
| 1995/08/01 | 417 | 417 | 408 | 417 | 147,000 |
| 1995/07/31 | 415 | 423 | 406 | 418 | 272,000 |
| 1995/07/28 | 415 | 416 | 408 | 410 | 142,000 |
| 1995/07/27 | 408 | 419 | 403 | 419 | 251,000 |
| 1995/07/26 | 412 | 415 | 408 | 408 | 174,000 |
| 1995/07/25 | 412 | 413 | 412 | 412 | 67,000 |
| 1995/07/24 | 412 | 417 | 412 | 412 | 145,000 |
| 1995/07/21 | 413 | 419 | 412 | 415 | 260,000 |
| 1995/07/20 | 416 | 416 | 411 | 413 | 155,000 |
| 1995/07/19 | 430 | 430 | 416 | 425 | 376,000 |
| 1995/07/18 | 443 | 443 | 430 | 430 | 117,000 |
| 1995/07/17 | 432 | 443 | 431 | 443 | 134,000 |
| 1995/07/14 | 440 | 440 | 431 | 432 | 92,000 |
| 1995/07/13 | 434 | 440 | 431 | 440 | 94,000 |
| 1995/07/12 | 430 | 440 | 430 | 433 | 67,000 |
| 1995/07/11 | 431 | 435 | 420 | 425 | 202,000 |
| 1995/07/10 | 434 | 444 | 421 | 421 | 207,000 |
| 1995/07/07 | 425 | 440 | 420 | 432 | 387,000 |
| 1995/07/06 | 419 | 420 | 415 | 420 | 164,000 |
| 1995/07/05 | 420 | 420 | 410 | 419 | 299,000 |
| 1995/07/04 | 419 | 419 | 415 | 415 | 173,000 |
| 1995/07/03 | 410 | 418 | 410 | 417 | 240,000 |
| 1995/06/30 | 419 | 420 | 410 | 410 | 134,000 |
| 1995/06/29 | 421 | 422 | 416 | 419 | 306,000 |
| 1995/06/28 | 416 | 416 | 412 | 416 | 125,000 |
| 1995/06/27 | 420 | 421 | 415 | 416 | 290,000 |
| 1995/06/26 | 425 | 426 | 417 | 417 | 463,000 |
| 1995/06/23 | 415 | 420 | 410 | 420 | 80,000 |
| 1995/06/22 | 422 | 422 | 401 | 407 | 48,000 |
| 1995/06/21 | 422 | 427 | 420 | 427 | 353,000 |
| 1995/06/20 | 414 | 418 | 413 | 417 | 255,000 |
| 1995/06/19 | 398 | 410 | 397 | 410 | 138,000 |
| 1995/06/16 | 413 | 415 | 408 | 408 | 345,000 |
| 1995/06/15 | 395 | 405 | 395 | 405 | 230,000 |
| 1995/06/14 | 396 | 398 | 395 | 396 | 143,000 |
| 1995/06/13 | 400 | 408 | 398 | 398 | 330,000 |
| 1995/06/12 | 428 | 428 | 403 | 408 | 160,000 |
| 1995/06/09 | 436 | 438 | 428 | 428 | 204,000 |
| 1995/06/08 | 451 | 451 | 428 | 435 | 72,000 |
| 1995/06/07 | 450 | 450 | 447 | 449 | 51,000 |
| 1995/06/06 | 458 | 458 | 449 | 449 | 54,000 |
| 1995/06/05 | 458 | 458 | 447 | 453 | 83,000 |
| 1995/06/02 | 454 | 468 | 451 | 462 | 178,000 |
| 1995/06/01 | 448 | 455 | 442 | 454 | 252,000 |
| 1995/05/31 | 435 | 440 | 432 | 438 | 204,000 |
| 1995/05/30 | 446 | 446 | 445 | 445 | 49,000 |
| 1995/05/29 | 455 | 455 | 444 | 445 | 162,000 |
| 1995/05/26 | 445 | 460 | 440 | 460 | 582,000 |
| 1995/05/25 | 444 | 444 | 430 | 430 | 207,000 |
| 1995/05/24 | 442 | 449 | 442 | 448 | 246,000 |
| 1995/05/23 | 445 | 448 | 420 | 432 | 227,000 |
| 1995/05/22 | 460 | 463 | 450 | 452 | 228,000 |
| 1995/05/19 | 480 | 480 | 475 | 475 | 472,000 |
| 1995/05/18 | 489 | 490 | 486 | 489 | 55,000 |
| 1995/05/17 | 490 | 490 | 485 | 490 | 77,000 |
| 1995/05/16 | 490 | 495 | 490 | 490 | 128,000 |
| 1995/05/15 | 491 | 491 | 481 | 485 | 84,000 |
| 1995/05/12 | 495 | 496 | 490 | 490 | 220,000 |
| 1995/05/11 | 499 | 499 | 496 | 496 | 137,000 |
| 1995/05/10 | 496 | 499 | 496 | 498 | 178,000 |
| 1995/05/09 | 495 | 497 | 491 | 497 | 391,000 |
| 1995/05/08 | 497 | 499 | 495 | 497 | 137,000 |
| 1995/05/02 | 493 | 500 | 490 | 500 | 379,000 |
| 1995/05/01 | 489 | 493 | 488 | 489 | 251,000 |
| 1995/04/28 | 494 | 495 | 491 | 494 | 287,000 |
| 1995/04/27 | 496 | 498 | 492 | 494 | 250,000 |
| 1995/04/26 | 497 | 497 | 492 | 496 | 301,000 |
| 1995/04/25 | 498 | 502 | 498 | 502 | 881,000 |
| 1995/04/24 | 510 | 511 | 499 | 499 | 605,000 |
| 1995/04/21 | 509 | 515 | 509 | 512 | 1,153,000 |
| 1995/04/20 | 503 | 510 | 503 | 504 | 1,089,000 |
| 1995/04/19 | 505 | 508 | 502 | 503 | 505,000 |
| 1995/04/18 | 502 | 509 | 502 | 505 | 583,000 |
| 1995/04/17 | 499 | 499 | 494 | 499 | 398,000 |
| 1995/04/14 | 497 | 497 | 492 | 494 | 378,000 |
| 1995/04/13 | 491 | 499 | 491 | 499 | 292,000 |
| 1995/04/12 | 491 | 502 | 491 | 501 | 99,000 |
| 1995/04/11 | 494 | 494 | 490 | 491 | 147,000 |
| 1995/04/10 | 493 | 497 | 491 | 497 | 115,000 |
| 1995/04/07 | 493 | 498 | 493 | 498 | 69,000 |
| 1995/04/06 | 492 | 498 | 491 | 498 | 86,000 |
| 1995/04/05 | 492 | 500 | 489 | 500 | 178,000 |
| 1995/04/04 | 482 | 495 | 482 | 492 | 259,000 |
| 1995/04/03 | 492 | 495 | 482 | 482 | 141,000 |
| 1995/03/31 | 510 | 510 | 492 | 492 | 138,000 |
| 1995/03/30 | 497 | 500 | 497 | 500 | 117,000 |
| 1995/03/29 | 498 | 499 | 493 | 497 | 133,000 |
| 1995/03/28 | 485 | 500 | 485 | 497 | 68,000 |
| 1995/03/27 | 502 | 502 | 490 | 492 | 94,000 |
| 1995/03/24 | 500 | 505 | 495 | 505 | 553,000 |
| 1995/03/23 | 503 | 504 | 500 | 500 | 492,000 |
| 1995/03/22 | 491 | 496 | 490 | 496 | 201,000 |
| 1995/03/20 | 497 | 499 | 491 | 491 | 557,000 |
| 1995/03/17 | 500 | 506 | 496 | 497 | 505,000 |
| 1995/03/16 | 505 | 508 | 500 | 500 | 119,000 |
| 1995/03/15 | 500 | 513 | 495 | 513 | 170,000 |
| 1995/03/14 | 508 | 512 | 508 | 508 | 132,000 |
| 1995/03/13 | 508 | 515 | 508 | 508 | 67,000 |
| 1995/03/10 | 524 | 524 | 500 | 508 | 238,000 |
| 1995/03/09 | 502 | 512 | 501 | 505 | 113,000 |
| 1995/03/08 | 505 | 505 | 500 | 500 | 55,000 |
| 1995/03/07 | 511 | 511 | 506 | 507 | 118,000 |
| 1995/03/06 | 510 | 512 | 505 | 512 | 33,000 |
| 1995/03/03 | 505 | 517 | 501 | 510 | 125,000 |
| 1995/03/02 | 506 | 510 | 500 | 510 | 201,000 |
| 1995/03/01 | 497 | 497 | 490 | 491 | 49,000 |
| 1995/02/28 | 492 | 519 | 492 | 494 | 106,000 |
| 1995/02/27 | 500 | 500 | 482 | 492 | 87,000 |
| 1995/02/24 | 510 | 520 | 508 | 508 | 40,000 |
| 1995/02/23 | 520 | 520 | 507 | 511 | 86,000 |
| 1995/02/22 | 516 | 526 | 512 | 520 | 224,000 |
| 1995/02/21 | 525 | 528 | 520 | 520 | 106,000 |
| 1995/02/20 | 531 | 536 | 528 | 528 | 144,000 |
| 1995/02/17 | 526 | 540 | 518 | 535 | 103,000 |
| 1995/02/16 | 519 | 520 | 514 | 516 | 108,000 |
| 1995/02/15 | 519 | 519 | 514 | 519 | 63,000 |
| 1995/02/14 | 528 | 535 | 528 | 529 | 80,000 |
| 1995/02/13 | 533 | 540 | 533 | 538 | 95,000 |
| 1995/02/10 | 530 | 533 | 525 | 533 | 257,000 |
| 1995/02/09 | 523 | 530 | 523 | 530 | 221,000 |
| 1995/02/08 | 523 | 523 | 510 | 523 | 144,000 |
| 1995/02/07 | 530 | 530 | 527 | 527 | 63,000 |
| 1995/02/06 | 537 | 540 | 528 | 531 | 111,000 |
| 1995/02/03 | 532 | 538 | 527 | 527 | 71,000 |
| 1995/02/02 | 537 | 537 | 527 | 527 | 66,000 |
| 1995/02/01 | 528 | 539 | 527 | 527 | 99,000 |
| 1995/01/31 | 530 | 534 | 527 | 527 | 98,000 |
| 1995/01/30 | 530 | 535 | 530 | 531 | 79,000 |
| 1995/01/27 | 539 | 539 | 530 | 535 | 213,000 |
| 1995/01/26 | 529 | 538 | 522 | 525 | 183,000 |
| 1995/01/25 | 524 | 530 | 515 | 530 | 148,000 |
| 1995/01/24 | 497 | 528 | 496 | 514 | 116,000 |
| 1995/01/23 | 525 | 525 | 490 | 492 | 175,000 |
| 1995/01/20 | 533 | 533 | 523 | 525 | 228,000 |
| 1995/01/19 | 545 | 546 | 540 | 540 | 133,000 |
| 1995/01/18 | 546 | 556 | 545 | 545 | 66,000 |
| 1995/01/17 | 551 | 565 | 542 | 542 | 94,000 |
| 1995/01/13 | 566 | 567 | 542 | 555 | 194,000 |
| 1995/01/12 | 565 | 568 | 565 | 566 | 73,000 |
| 1995/01/11 | 561 | 574 | 561 | 572 | 46,000 |
| 1995/01/10 | 570 | 570 | 561 | 562 | 77,000 |
| 1995/01/09 | 572 | 577 | 570 | 570 | 66,000 |
| 1995/01/06 | 585 | 585 | 572 | 573 | 141,000 |
| 1995/01/05 | 595 | 595 | 589 | 595 | 233,000 |
| 1995/01/04 | 580 | 590 | 580 | 590 | 163,000 |