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 |
|---|---|---|---|---|---|
| 1996/12/30 | 391 | 398 | 390 | 398 | 63,000 |
| 1996/12/27 | 399 | 399 | 391 | 391 | 172,000 |
| 1996/12/26 | 400 | 400 | 392 | 398 | 579,000 |
| 1996/12/25 | 400 | 405 | 395 | 405 | 167,000 |
| 1996/12/24 | 412 | 412 | 390 | 391 | 174,000 |
| 1996/12/20 | 416 | 422 | 413 | 422 | 221,000 |
| 1996/12/19 | 421 | 426 | 416 | 416 | 153,000 |
| 1996/12/18 | 422 | 432 | 421 | 422 | 198,000 |
| 1996/12/17 | 423 | 430 | 422 | 428 | 136,000 |
| 1996/12/16 | 422 | 429 | 418 | 428 | 210,000 |
| 1996/12/13 | 413 | 418 | 413 | 416 | 243,000 |
| 1996/12/12 | 420 | 425 | 418 | 418 | 462,000 |
| 1996/12/11 | 420 | 425 | 420 | 420 | 350,000 |
| 1996/12/10 | 430 | 432 | 423 | 425 | 592,000 |
| 1996/12/09 | 425 | 429 | 422 | 425 | 171,000 |
| 1996/12/06 | 435 | 440 | 422 | 423 | 269,000 |
| 1996/12/05 | 435 | 440 | 432 | 440 | 248,000 |
| 1996/12/04 | 430 | 435 | 429 | 433 | 237,000 |
| 1996/12/03 | 425 | 432 | 425 | 427 | 379,000 |
| 1996/12/02 | 445 | 445 | 431 | 431 | 292,000 |
| 1996/11/29 | 455 | 455 | 443 | 443 | 217,000 |
| 1996/11/28 | 461 | 461 | 457 | 457 | 96,000 |
| 1996/11/27 | 463 | 464 | 456 | 456 | 534,000 |
| 1996/11/26 | 467 | 467 | 459 | 463 | 515,000 |
| 1996/11/25 | 465 | 470 | 460 | 462 | 119,000 |
| 1996/11/22 | 471 | 471 | 463 | 469 | 243,000 |
| 1996/11/21 | 467 | 474 | 466 | 470 | 161,000 |
| 1996/11/20 | 471 | 475 | 464 | 471 | 329,000 |
| 1996/11/19 | 471 | 471 | 464 | 469 | 250,000 |
| 1996/11/18 | 478 | 478 | 468 | 470 | 73,000 |
| 1996/11/15 | 473 | 476 | 472 | 473 | 455,000 |
| 1996/11/14 | 463 | 471 | 463 | 471 | 1,066,000 |
| 1996/11/13 | 463 | 464 | 458 | 460 | 226,000 |
| 1996/11/12 | 469 | 469 | 461 | 461 | 79,000 |
| 1996/11/11 | 469 | 470 | 462 | 469 | 102,000 |
| 1996/11/08 | 460 | 469 | 456 | 461 | 187,000 |
| 1996/11/07 | 475 | 475 | 460 | 465 | 267,000 |
| 1996/11/06 | 470 | 470 | 466 | 470 | 90,000 |
| 1996/11/05 | 472 | 472 | 466 | 472 | 242,000 |
| 1996/11/01 | 470 | 471 | 466 | 471 | 310,000 |
| 1996/10/31 | 469 | 469 | 464 | 464 | 348,000 |
| 1996/10/30 | 480 | 480 | 467 | 467 | 214,000 |
| 1996/10/29 | 468 | 471 | 468 | 470 | 170,000 |
| 1996/10/28 | 467 | 472 | 462 | 467 | 244,000 |
| 1996/10/25 | 470 | 470 | 462 | 464 | 100,000 |
| 1996/10/24 | 473 | 473 | 470 | 471 | 73,000 |
| 1996/10/23 | 477 | 477 | 471 | 472 | 55,000 |
| 1996/10/22 | 474 | 477 | 472 | 475 | 293,000 |
| 1996/10/21 | 476 | 476 | 471 | 472 | 120,000 |
| 1996/10/18 | 480 | 480 | 476 | 480 | 222,000 |
| 1996/10/17 | 480 | 480 | 474 | 476 | 68,000 |
| 1996/10/16 | 485 | 485 | 478 | 481 | 197,000 |
| 1996/10/15 | 470 | 484 | 470 | 484 | 122,000 |
| 1996/10/14 | 484 | 484 | 474 | 484 | 128,000 |
| 1996/10/11 | 476 | 489 | 476 | 489 | 427,000 |
| 1996/10/09 | 480 | 483 | 476 | 476 | 127,000 |
| 1996/10/08 | 480 | 490 | 480 | 490 | 86,000 |
| 1996/10/07 | 483 | 485 | 471 | 485 | 190,000 |
| 1996/10/04 | 484 | 486 | 481 | 483 | 619,000 |
| 1996/10/03 | 491 | 492 | 481 | 481 | 696,000 |
| 1996/10/02 | 504 | 504 | 483 | 489 | 949,000 |
| 1996/10/01 | 495 | 502 | 495 | 500 | 346,000 |
| 1996/09/30 | 494 | 495 | 493 | 494 | 167,000 |
| 1996/09/27 | 490 | 494 | 480 | 494 | 258,000 |
| 1996/09/26 | 499 | 500 | 490 | 490 | 155,000 |
| 1996/09/25 | 496 | 501 | 487 | 499 | 68,000 |
| 1996/09/24 | 496 | 496 | 480 | 496 | 597,000 |
| 1996/09/20 | 500 | 500 | 496 | 496 | 301,000 |
| 1996/09/19 | 499 | 500 | 498 | 499 | 122,000 |
| 1996/09/18 | 500 | 500 | 493 | 499 | 137,000 |
| 1996/09/17 | 500 | 511 | 500 | 504 | 132,000 |
| 1996/09/13 | 492 | 498 | 490 | 497 | 634,000 |
| 1996/09/12 | 490 | 493 | 490 | 492 | 117,000 |
| 1996/09/11 | 490 | 494 | 487 | 490 | 213,000 |
| 1996/09/10 | 485 | 490 | 476 | 490 | 387,000 |
| 1996/09/09 | 486 | 486 | 470 | 480 | 225,000 |
| 1996/09/06 | 494 | 496 | 480 | 486 | 887,000 |
| 1996/09/05 | 490 | 500 | 488 | 499 | 314,000 |
| 1996/09/04 | 489 | 496 | 486 | 489 | 132,000 |
| 1996/09/03 | 485 | 491 | 480 | 491 | 125,000 |
| 1996/09/02 | 480 | 486 | 475 | 486 | 176,000 |
| 1996/08/30 | 484 | 484 | 480 | 480 | 164,000 |
| 1996/08/29 | 494 | 494 | 490 | 490 | 89,000 |
| 1996/08/28 | 509 | 509 | 492 | 509 | 118,000 |
| 1996/08/27 | 501 | 510 | 500 | 509 | 83,000 |
| 1996/08/26 | 510 | 510 | 502 | 510 | 148,000 |
| 1996/08/23 | 502 | 510 | 502 | 510 | 99,000 |
| 1996/08/22 | 507 | 510 | 507 | 510 | 117,000 |
| 1996/08/21 | 509 | 510 | 500 | 510 | 394,000 |
| 1996/08/20 | 502 | 508 | 501 | 508 | 90,000 |
| 1996/08/19 | 505 | 505 | 499 | 505 | 141,000 |
| 1996/08/16 | 493 | 500 | 492 | 500 | 300,000 |
| 1996/08/15 | 494 | 498 | 490 | 490 | 404,000 |
| 1996/08/14 | 487 | 494 | 486 | 490 | 394,000 |
| 1996/08/13 | 493 | 494 | 490 | 494 | 606,000 |
| 1996/08/12 | 500 | 500 | 490 | 490 | 128,000 |
| 1996/08/09 | 514 | 514 | 501 | 501 | 262,000 |
| 1996/08/08 | 513 | 514 | 506 | 514 | 190,000 |
| 1996/08/07 | 509 | 514 | 500 | 505 | 287,000 |
| 1996/08/06 | 521 | 521 | 517 | 520 | 141,000 |
| 1996/08/05 | 517 | 526 | 517 | 526 | 351,000 |
| 1996/08/02 | 519 | 519 | 512 | 512 | 88,000 |
| 1996/08/01 | 509 | 512 | 501 | 512 | 607,000 |
| 1996/07/31 | 510 | 511 | 495 | 500 | 462,000 |
| 1996/07/30 | 525 | 525 | 510 | 510 | 188,000 |
| 1996/07/29 | 527 | 529 | 525 | 525 | 155,000 |
| 1996/07/26 | 525 | 535 | 524 | 525 | 1,323,000 |
| 1996/07/25 | 531 | 532 | 526 | 532 | 278,000 |
| 1996/07/24 | 533 | 536 | 531 | 531 | 81,000 |
| 1996/07/23 | 540 | 543 | 528 | 543 | 570,000 |
| 1996/07/22 | 552 | 560 | 543 | 543 | 616,000 |
| 1996/07/19 | 550 | 569 | 546 | 562 | 1,318,000 |
| 1996/07/18 | 539 | 547 | 535 | 545 | 374,000 |
| 1996/07/17 | 547 | 553 | 527 | 529 | 685,000 |
| 1996/07/16 | 551 | 559 | 547 | 550 | 736,000 |
| 1996/07/15 | 574 | 580 | 565 | 566 | 777,000 |
| 1996/07/12 | 570 | 586 | 564 | 568 | 2,133,000 |
| 1996/07/11 | 556 | 580 | 555 | 580 | 1,226,000 |
| 1996/07/10 | 552 | 560 | 551 | 559 | 542,000 |
| 1996/07/09 | 546 | 552 | 546 | 550 | 108,000 |
| 1996/07/08 | 553 | 555 | 547 | 555 | 125,000 |
| 1996/07/05 | 561 | 564 | 555 | 563 | 207,000 |
| 1996/07/04 | 557 | 564 | 557 | 564 | 576,000 |
| 1996/07/03 | 552 | 567 | 552 | 560 | 276,000 |
| 1996/07/02 | 564 | 564 | 555 | 562 | 286,000 |
| 1996/07/01 | 561 | 565 | 558 | 562 | 352,000 |
| 1996/06/28 | 573 | 574 | 563 | 565 | 470,000 |
| 1996/06/27 | 559 | 581 | 558 | 574 | 2,047,000 |
| 1996/06/26 | 562 | 565 | 555 | 556 | 484,000 |
| 1996/06/25 | 536 | 559 | 536 | 542 | 580,000 |
| 1996/06/24 | 539 | 540 | 537 | 537 | 147,000 |
| 1996/06/21 | 537 | 538 | 533 | 538 | 324,000 |
| 1996/06/20 | 540 | 540 | 530 | 530 | 235,000 |
| 1996/06/19 | 541 | 541 | 536 | 540 | 183,000 |
| 1996/06/18 | 539 | 545 | 539 | 539 | 145,000 |
| 1996/06/17 | 542 | 545 | 539 | 542 | 132,000 |
| 1996/06/14 | 549 | 550 | 539 | 545 | 642,000 |
| 1996/06/13 | 540 | 540 | 526 | 539 | 280,000 |
| 1996/06/12 | 530 | 532 | 526 | 530 | 251,000 |
| 1996/06/11 | 521 | 521 | 505 | 520 | 496,000 |
| 1996/06/10 | 520 | 526 | 515 | 526 | 95,000 |
| 1996/06/07 | 527 | 527 | 520 | 526 | 123,000 |
| 1996/06/06 | 531 | 531 | 527 | 527 | 88,000 |
| 1996/06/05 | 530 | 532 | 528 | 530 | 244,000 |
| 1996/06/04 | 527 | 530 | 527 | 529 | 117,000 |
| 1996/06/03 | 545 | 545 | 526 | 526 | 476,000 |
| 1996/05/31 | 535 | 540 | 534 | 540 | 318,000 |
| 1996/05/30 | 546 | 546 | 535 | 535 | 92,000 |
| 1996/05/29 | 549 | 551 | 544 | 548 | 219,000 |
| 1996/05/28 | 535 | 550 | 531 | 549 | 732,000 |
| 1996/05/27 | 545 | 549 | 530 | 535 | 163,000 |
| 1996/05/24 | 530 | 560 | 529 | 549 | 488,000 |
| 1996/05/23 | 526 | 532 | 523 | 525 | 118,000 |
| 1996/05/22 | 523 | 527 | 523 | 527 | 406,000 |
| 1996/05/21 | 530 | 530 | 521 | 526 | 386,000 |
| 1996/05/20 | 536 | 539 | 527 | 530 | 653,000 |
| 1996/05/17 | 547 | 551 | 536 | 538 | 235,000 |
| 1996/05/16 | 550 | 554 | 547 | 550 | 242,000 |
| 1996/05/15 | 545 | 554 | 545 | 551 | 167,000 |
| 1996/05/14 | 547 | 556 | 547 | 554 | 241,000 |
| 1996/05/13 | 554 | 558 | 545 | 545 | 574,000 |
| 1996/05/10 | 567 | 571 | 560 | 560 | 449,000 |
| 1996/05/09 | 580 | 580 | 560 | 571 | 1,043,000 |
| 1996/05/08 | 540 | 561 | 540 | 560 | 766,000 |
| 1996/05/07 | 557 | 559 | 548 | 556 | 563,000 |
| 1996/05/02 | 557 | 560 | 550 | 559 | 883,000 |
| 1996/05/01 | 561 | 564 | 551 | 560 | 700,000 |
| 1996/04/30 | 549 | 566 | 548 | 563 | 849,000 |
| 1996/04/26 | 538 | 566 | 538 | 560 | 2,342,000 |
| 1996/04/25 | 521 | 530 | 518 | 530 | 394,000 |
| 1996/04/24 | 516 | 520 | 515 | 516 | 305,000 |
| 1996/04/23 | 514 | 525 | 498 | 517 | 1,261,000 |
| 1996/04/22 | 515 | 516 | 512 | 515 | 129,000 |
| 1996/04/19 | 520 | 520 | 518 | 520 | 468,000 |
| 1996/04/18 | 526 | 526 | 516 | 520 | 447,000 |
| 1996/04/17 | 530 | 530 | 525 | 526 | 293,000 |
| 1996/04/16 | 537 | 537 | 525 | 525 | 214,000 |
| 1996/04/15 | 539 | 540 | 535 | 535 | 268,000 |
| 1996/04/12 | 530 | 537 | 522 | 534 | 498,000 |
| 1996/04/11 | 522 | 526 | 520 | 522 | 289,000 |
| 1996/04/10 | 523 | 523 | 517 | 520 | 521,000 |
| 1996/04/09 | 525 | 528 | 521 | 522 | 565,000 |
| 1996/04/08 | 520 | 522 | 514 | 515 | 180,000 |
| 1996/04/05 | 520 | 524 | 517 | 524 | 696,000 |
| 1996/04/04 | 515 | 527 | 513 | 521 | 794,000 |
| 1996/04/03 | 503 | 520 | 500 | 516 | 758,000 |
| 1996/04/02 | 498 | 504 | 498 | 498 | 229,000 |
| 1996/04/01 | 499 | 500 | 495 | 498 | 241,000 |
| 1996/03/29 | 496 | 500 | 490 | 490 | 509,000 |
| 1996/03/28 | 490 | 500 | 490 | 496 | 483,000 |
| 1996/03/27 | 485 | 500 | 476 | 491 | 986,000 |
| 1996/03/26 | 465 | 476 | 463 | 466 | 208,000 |
| 1996/03/25 | 465 | 476 | 465 | 473 | 227,000 |
| 1996/03/22 | 468 | 473 | 463 | 468 | 193,000 |
| 1996/03/21 | 475 | 489 | 471 | 473 | 181,000 |
| 1996/03/19 | 485 | 490 | 485 | 485 | 124,000 |
| 1996/03/18 | 479 | 490 | 478 | 490 | 93,000 |
| 1996/03/15 | 476 | 483 | 476 | 480 | 167,000 |
| 1996/03/14 | 475 | 480 | 475 | 477 | 118,000 |
| 1996/03/13 | 481 | 487 | 480 | 480 | 191,000 |
| 1996/03/12 | 471 | 484 | 471 | 484 | 435,000 |
| 1996/03/11 | 479 | 480 | 470 | 476 | 268,000 |
| 1996/03/08 | 465 | 474 | 465 | 470 | 285,000 |
| 1996/03/07 | 476 | 476 | 472 | 474 | 160,000 |
| 1996/03/06 | 478 | 478 | 474 | 476 | 166,000 |
| 1996/03/05 | 473 | 476 | 472 | 475 | 185,000 |
| 1996/03/04 | 470 | 470 | 468 | 470 | 183,000 |
| 1996/03/01 | 466 | 474 | 465 | 470 | 197,000 |
| 1996/02/29 | 470 | 472 | 466 | 466 | 41,000 |
| 1996/02/28 | 466 | 474 | 466 | 470 | 44,000 |
| 1996/02/27 | 475 | 475 | 466 | 466 | 84,000 |
| 1996/02/26 | 475 | 477 | 470 | 475 | 78,000 |
| 1996/02/23 | 470 | 472 | 469 | 470 | 165,000 |
| 1996/02/22 | 468 | 474 | 466 | 472 | 473,000 |
| 1996/02/21 | 473 | 473 | 468 | 468 | 116,000 |
| 1996/02/20 | 470 | 472 | 465 | 472 | 63,000 |
| 1996/02/19 | 479 | 479 | 470 | 471 | 38,000 |
| 1996/02/16 | 491 | 491 | 478 | 479 | 61,000 |
| 1996/02/15 | 492 | 494 | 490 | 491 | 43,000 |
| 1996/02/14 | 494 | 494 | 491 | 492 | 113,000 |
| 1996/02/13 | 496 | 496 | 492 | 492 | 127,000 |
| 1996/02/09 | 503 | 503 | 496 | 496 | 302,000 |
| 1996/02/08 | 496 | 504 | 496 | 500 | 433,000 |
| 1996/02/07 | 496 | 505 | 496 | 500 | 643,000 |
| 1996/02/06 | 496 | 500 | 491 | 496 | 208,000 |
| 1996/02/05 | 504 | 505 | 494 | 496 | 124,000 |
| 1996/02/02 | 500 | 511 | 497 | 507 | 1,141,000 |
| 1996/02/01 | 483 | 500 | 483 | 496 | 583,000 |
| 1996/01/31 | 480 | 485 | 480 | 484 | 248,000 |
| 1996/01/30 | 481 | 488 | 480 | 480 | 87,000 |
| 1996/01/29 | 478 | 490 | 478 | 480 | 80,000 |
| 1996/01/26 | 471 | 478 | 471 | 478 | 75,000 |
| 1996/01/25 | 469 | 478 | 467 | 473 | 268,000 |
| 1996/01/24 | 460 | 469 | 460 | 461 | 81,000 |
| 1996/01/23 | 461 | 475 | 461 | 470 | 258,000 |
| 1996/01/22 | 469 | 470 | 460 | 460 | 206,000 |
| 1996/01/19 | 469 | 470 | 462 | 470 | 165,000 |
| 1996/01/18 | 478 | 480 | 465 | 470 | 291,000 |
| 1996/01/17 | 490 | 492 | 480 | 483 | 519,000 |
| 1996/01/16 | 480 | 490 | 475 | 485 | 427,000 |
| 1996/01/12 | 485 | 489 | 480 | 480 | 241,000 |
| 1996/01/11 | 485 | 488 | 480 | 485 | 312,000 |
| 1996/01/10 | 478 | 492 | 474 | 490 | 408,000 |
| 1996/01/09 | 479 | 482 | 478 | 480 | 319,000 |
| 1996/01/08 | 472 | 480 | 472 | 479 | 297,000 |
| 1996/01/05 | 478 | 483 | 475 | 477 | 545,000 |
| 1996/01/04 | 477 | 481 | 477 | 478 | 136,000 |