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 |
---|---|---|---|---|---|
1997/12/30 | 154 | 169 | 154 | 165 | 112,000 |
1997/12/29 | 158 | 159 | 147 | 153 | 1,097,000 |
1997/12/26 | 166 | 166 | 155 | 161 | 834,000 |
1997/12/25 | 160 | 169 | 158 | 166 | 487,000 |
1997/12/24 | 160 | 165 | 160 | 164 | 235,000 |
1997/12/22 | 188 | 188 | 158 | 170 | 376,000 |
1997/12/19 | 187 | 188 | 181 | 183 | 410,000 |
1997/12/18 | 198 | 198 | 189 | 189 | 439,000 |
1997/12/17 | 197 | 200 | 189 | 193 | 1,050,000 |
1997/12/16 | 196 | 200 | 192 | 194 | 233,000 |
1997/12/15 | 200 | 201 | 195 | 198 | 155,000 |
1997/12/12 | 197 | 201 | 197 | 201 | 304,000 |
1997/12/11 | 206 | 210 | 202 | 202 | 137,000 |
1997/12/10 | 204 | 211 | 203 | 211 | 298,000 |
1997/12/09 | 204 | 209 | 200 | 204 | 379,000 |
1997/12/08 | 207 | 209 | 190 | 200 | 1,079,000 |
1997/12/05 | 217 | 221 | 210 | 210 | 536,000 |
1997/12/04 | 221 | 223 | 219 | 219 | 144,000 |
1997/12/03 | 233 | 233 | 224 | 229 | 175,000 |
1997/12/02 | 238 | 240 | 235 | 239 | 143,000 |
1997/12/01 | 227 | 240 | 218 | 233 | 775,000 |
1997/11/28 | 219 | 225 | 214 | 217 | 251,000 |
1997/11/27 | 220 | 222 | 213 | 218 | 245,000 |
1997/11/26 | 215 | 226 | 210 | 218 | 264,000 |
1997/11/25 | 210 | 220 | 210 | 218 | 325,000 |
1997/11/21 | 235 | 240 | 230 | 235 | 439,000 |
1997/11/20 | 242 | 242 | 233 | 234 | 364,000 |
1997/11/19 | 245 | 245 | 232 | 232 | 159,000 |
1997/11/18 | 246 | 250 | 236 | 250 | 298,000 |
1997/11/17 | 221 | 248 | 221 | 248 | 226,000 |
1997/11/14 | 230 | 230 | 220 | 220 | 399,000 |
1997/11/13 | 215 | 221 | 215 | 220 | 207,000 |
1997/11/12 | 225 | 230 | 220 | 220 | 589,000 |
1997/11/11 | 217 | 230 | 217 | 220 | 160,000 |
1997/11/10 | 216 | 223 | 215 | 220 | 222,000 |
1997/11/07 | 225 | 226 | 220 | 220 | 361,000 |
1997/11/06 | 235 | 241 | 228 | 230 | 307,000 |
1997/11/05 | 240 | 245 | 225 | 225 | 412,000 |
1997/11/04 | 249 | 250 | 246 | 247 | 132,000 |
1997/10/31 | 250 | 252 | 246 | 249 | 302,000 |
1997/10/30 | 253 | 255 | 242 | 252 | 197,000 |
1997/10/29 | 248 | 252 | 245 | 252 | 479,000 |
1997/10/28 | 235 | 239 | 232 | 237 | 441,000 |
1997/10/27 | 253 | 253 | 242 | 247 | 531,000 |
1997/10/24 | 235 | 250 | 235 | 250 | 980,000 |
1997/10/23 | 243 | 254 | 235 | 235 | 1,574,000 |
1997/10/22 | 229 | 249 | 229 | 243 | 1,577,000 |
1997/10/21 | 201 | 220 | 201 | 219 | 1,069,000 |
1997/10/20 | 200 | 204 | 196 | 200 | 1,169,000 |
1997/10/17 | 204 | 204 | 200 | 201 | 331,000 |
1997/10/16 | 196 | 207 | 196 | 204 | 277,000 |
1997/10/15 | 195 | 199 | 195 | 196 | 180,000 |
1997/10/14 | 195 | 200 | 187 | 198 | 662,000 |
1997/10/13 | 190 | 192 | 183 | 190 | 739,000 |
1997/10/09 | 194 | 198 | 194 | 195 | 429,000 |
1997/10/08 | 192 | 195 | 192 | 193 | 276,000 |
1997/10/07 | 200 | 202 | 193 | 193 | 826,000 |
1997/10/06 | 202 | 202 | 197 | 202 | 491,000 |
1997/10/03 | 202 | 204 | 198 | 202 | 526,000 |
1997/10/02 | 205 | 205 | 199 | 202 | 348,000 |
1997/10/01 | 199 | 207 | 198 | 202 | 232,000 |
1997/09/30 | 203 | 205 | 197 | 200 | 398,000 |
1997/09/29 | 207 | 208 | 200 | 201 | 1,247,000 |
1997/09/26 | 218 | 218 | 199 | 212 | 1,357,000 |
1997/09/25 | 246 | 250 | 218 | 220 | 1,215,000 |
1997/09/24 | 244 | 260 | 242 | 257 | 640,000 |
1997/09/22 | 250 | 250 | 245 | 245 | 293,000 |
1997/09/19 | 255 | 258 | 249 | 250 | 256,000 |
1997/09/18 | 254 | 258 | 252 | 258 | 71,000 |
1997/09/17 | 256 | 256 | 252 | 252 | 264,000 |
1997/09/16 | 266 | 266 | 258 | 259 | 81,000 |
1997/09/12 | 260 | 261 | 258 | 261 | 298,000 |
1997/09/11 | 260 | 261 | 260 | 261 | 160,000 |
1997/09/10 | 265 | 265 | 260 | 263 | 294,000 |
1997/09/09 | 274 | 274 | 265 | 266 | 326,000 |
1997/09/08 | 278 | 278 | 274 | 274 | 94,000 |
1997/09/05 | 275 | 280 | 275 | 279 | 230,000 |
1997/09/04 | 281 | 285 | 280 | 285 | 300,000 |
1997/09/03 | 277 | 285 | 276 | 283 | 277,000 |
1997/09/02 | 274 | 275 | 274 | 275 | 43,000 |
1997/09/01 | 280 | 280 | 268 | 274 | 98,000 |
1997/08/29 | 278 | 284 | 268 | 284 | 262,000 |
1997/08/28 | 277 | 279 | 275 | 276 | 438,000 |
1997/08/27 | 280 | 282 | 278 | 280 | 238,000 |
1997/08/26 | 291 | 291 | 282 | 284 | 370,000 |
1997/08/25 | 280 | 282 | 280 | 281 | 219,000 |
1997/08/22 | 285 | 285 | 281 | 281 | 138,000 |
1997/08/21 | 292 | 293 | 286 | 286 | 99,000 |
1997/08/20 | 282 | 286 | 280 | 285 | 135,000 |
1997/08/19 | 286 | 287 | 279 | 280 | 164,000 |
1997/08/18 | 285 | 292 | 279 | 281 | 211,000 |
1997/08/15 | 299 | 299 | 288 | 290 | 135,000 |
1997/08/14 | 282 | 300 | 282 | 299 | 269,000 |
1997/08/13 | 284 | 284 | 282 | 283 | 100,000 |
1997/08/12 | 280 | 284 | 276 | 284 | 522,000 |
1997/08/11 | 285 | 290 | 280 | 281 | 299,000 |
1997/08/08 | 294 | 294 | 277 | 285 | 497,000 |
1997/08/07 | 306 | 306 | 301 | 301 | 278,000 |
1997/08/06 | 302 | 306 | 301 | 306 | 111,000 |
1997/08/05 | 307 | 307 | 302 | 302 | 412,000 |
1997/08/04 | 315 | 316 | 311 | 311 | 155,000 |
1997/08/01 | 329 | 329 | 320 | 320 | 175,000 |
1997/07/31 | 335 | 335 | 330 | 331 | 71,000 |
1997/07/30 | 334 | 337 | 328 | 330 | 134,000 |
1997/07/29 | 340 | 340 | 336 | 337 | 45,000 |
1997/07/28 | 338 | 340 | 336 | 336 | 85,000 |
1997/07/25 | 346 | 346 | 335 | 337 | 82,000 |
1997/07/24 | 343 | 344 | 336 | 337 | 86,000 |
1997/07/23 | 348 | 358 | 348 | 358 | 101,000 |
1997/07/22 | 344 | 350 | 344 | 348 | 246,000 |
1997/07/18 | 340 | 345 | 339 | 344 | 524,000 |
1997/07/17 | 340 | 349 | 339 | 340 | 42,000 |
1997/07/16 | 350 | 353 | 335 | 337 | 161,000 |
1997/07/15 | 355 | 355 | 350 | 350 | 150,000 |
1997/07/14 | 353 | 356 | 352 | 353 | 65,000 |
1997/07/11 | 356 | 361 | 352 | 354 | 124,000 |
1997/07/10 | 360 | 360 | 356 | 358 | 98,000 |
1997/07/09 | 352 | 356 | 352 | 356 | 131,000 |
1997/07/08 | 351 | 359 | 351 | 355 | 191,000 |
1997/07/07 | 355 | 359 | 354 | 354 | 454,000 |
1997/07/04 | 359 | 361 | 355 | 359 | 59,000 |
1997/07/03 | 369 | 370 | 359 | 359 | 296,000 |
1997/07/02 | 369 | 369 | 365 | 369 | 50,000 |
1997/07/01 | 362 | 374 | 360 | 365 | 232,000 |
1997/06/30 | 360 | 365 | 360 | 361 | 303,000 |
1997/06/27 | 365 | 369 | 365 | 365 | 299,000 |
1997/06/26 | 357 | 375 | 357 | 368 | 599,000 |
1997/06/25 | 355 | 360 | 355 | 356 | 569,000 |
1997/06/24 | 360 | 362 | 355 | 357 | 400,000 |
1997/06/23 | 360 | 362 | 358 | 362 | 457,000 |
1997/06/20 | 361 | 362 | 352 | 361 | 397,000 |
1997/06/19 | 366 | 366 | 360 | 364 | 290,000 |
1997/06/18 | 373 | 373 | 367 | 369 | 217,000 |
1997/06/17 | 377 | 377 | 366 | 370 | 344,000 |
1997/06/16 | 381 | 383 | 377 | 377 | 302,000 |
1997/06/13 | 383 | 386 | 382 | 383 | 199,000 |
1997/06/12 | 386 | 392 | 381 | 381 | 191,000 |
1997/06/11 | 392 | 394 | 386 | 390 | 114,000 |
1997/06/10 | 389 | 390 | 387 | 390 | 83,000 |
1997/06/09 | 394 | 394 | 386 | 393 | 110,000 |
1997/06/06 | 387 | 394 | 384 | 394 | 80,000 |
1997/06/05 | 390 | 391 | 380 | 387 | 399,000 |
1997/06/04 | 392 | 396 | 391 | 394 | 77,000 |
1997/06/03 | 390 | 403 | 390 | 400 | 269,000 |
1997/06/02 | 389 | 392 | 385 | 392 | 440,000 |
1997/05/30 | 389 | 389 | 382 | 389 | 131,000 |
1997/05/29 | 386 | 390 | 378 | 385 | 250,000 |
1997/05/28 | 377 | 385 | 377 | 385 | 180,000 |
1997/05/27 | 380 | 381 | 377 | 377 | 139,000 |
1997/05/26 | 382 | 382 | 369 | 380 | 368,000 |
1997/05/23 | 390 | 393 | 382 | 382 | 248,000 |
1997/05/22 | 392 | 392 | 386 | 386 | 168,000 |
1997/05/21 | 388 | 392 | 380 | 385 | 192,000 |
1997/05/20 | 386 | 391 | 385 | 388 | 198,000 |
1997/05/19 | 386 | 390 | 377 | 382 | 143,000 |
1997/05/16 | 388 | 392 | 386 | 390 | 239,000 |
1997/05/15 | 390 | 393 | 381 | 388 | 154,000 |
1997/05/14 | 380 | 390 | 376 | 390 | 653,000 |
1997/05/13 | 375 | 383 | 375 | 375 | 111,000 |
1997/05/12 | 373 | 375 | 371 | 375 | 69,000 |
1997/05/09 | 373 | 384 | 370 | 375 | 332,000 |
1997/05/08 | 370 | 375 | 370 | 373 | 161,000 |
1997/05/07 | 380 | 380 | 371 | 371 | 338,000 |
1997/05/06 | 386 | 390 | 381 | 389 | 529,000 |
1997/05/02 | 380 | 386 | 378 | 386 | 757,000 |
1997/05/01 | 375 | 386 | 373 | 380 | 532,000 |
1997/04/30 | 367 | 375 | 367 | 375 | 363,000 |
1997/04/28 | 367 | 370 | 361 | 367 | 59,000 |
1997/04/25 | 362 | 365 | 360 | 362 | 165,000 |
1997/04/24 | 363 | 370 | 362 | 365 | 270,000 |
1997/04/23 | 358 | 365 | 358 | 365 | 95,000 |
1997/04/22 | 367 | 367 | 359 | 361 | 336,000 |
1997/04/21 | 357 | 368 | 354 | 368 | 286,000 |
1997/04/18 | 343 | 355 | 342 | 352 | 682,000 |
1997/04/17 | 332 | 345 | 332 | 343 | 268,000 |
1997/04/16 | 330 | 330 | 321 | 329 | 541,000 |
1997/04/15 | 330 | 342 | 325 | 330 | 359,000 |
1997/04/14 | 335 | 340 | 333 | 335 | 65,000 |
1997/04/11 | 336 | 341 | 335 | 340 | 303,000 |
1997/04/10 | 345 | 350 | 335 | 335 | 455,000 |
1997/04/09 | 346 | 348 | 340 | 343 | 251,000 |
1997/04/08 | 351 | 354 | 341 | 348 | 211,000 |
1997/04/07 | 368 | 368 | 355 | 355 | 172,000 |
1997/04/04 | 372 | 372 | 367 | 368 | 98,000 |
1997/04/03 | 378 | 380 | 374 | 378 | 66,000 |
1997/04/02 | 377 | 378 | 374 | 377 | 31,000 |
1997/04/01 | 374 | 377 | 367 | 377 | 246,000 |
1997/03/31 | 377 | 380 | 374 | 374 | 43,000 |
1997/03/28 | 380 | 381 | 375 | 380 | 92,000 |
1997/03/27 | 384 | 384 | 378 | 380 | 562,000 |
1997/03/26 | 384 | 385 | 373 | 383 | 272,000 |
1997/03/25 | 381 | 385 | 381 | 385 | 110,000 |
1997/03/24 | 386 | 389 | 380 | 380 | 316,000 |
1997/03/21 | 387 | 389 | 387 | 388 | 118,000 |
1997/03/19 | 385 | 391 | 385 | 387 | 423,000 |
1997/03/18 | 380 | 390 | 380 | 390 | 246,000 |
1997/03/17 | 388 | 390 | 375 | 375 | 397,000 |
1997/03/14 | 376 | 388 | 376 | 388 | 317,000 |
1997/03/13 | 393 | 395 | 386 | 390 | 191,000 |
1997/03/12 | 390 | 397 | 386 | 395 | 280,000 |
1997/03/11 | 384 | 392 | 383 | 391 | 282,000 |
1997/03/10 | 388 | 390 | 380 | 386 | 192,000 |
1997/03/07 | 384 | 390 | 384 | 390 | 153,000 |
1997/03/06 | 396 | 397 | 390 | 394 | 492,000 |
1997/03/05 | 399 | 400 | 394 | 397 | 479,000 |
1997/03/04 | 400 | 403 | 397 | 401 | 1,277,000 |
1997/03/03 | 399 | 410 | 397 | 402 | 792,000 |
1997/02/28 | 395 | 403 | 394 | 402 | 828,000 |
1997/02/27 | 388 | 400 | 385 | 390 | 970,000 |
1997/02/26 | 381 | 389 | 378 | 384 | 971,000 |
1997/02/25 | 367 | 378 | 365 | 376 | 579,000 |
1997/02/24 | 355 | 368 | 355 | 367 | 177,000 |
1997/02/21 | 350 | 360 | 350 | 357 | 259,000 |
1997/02/20 | 350 | 362 | 350 | 355 | 335,000 |
1997/02/19 | 350 | 354 | 346 | 354 | 301,000 |
1997/02/18 | 353 | 360 | 350 | 356 | 158,000 |
1997/02/17 | 345 | 350 | 345 | 347 | 137,000 |
1997/02/14 | 340 | 350 | 338 | 345 | 234,000 |
1997/02/13 | 340 | 350 | 336 | 336 | 349,000 |
1997/02/12 | 345 | 347 | 340 | 340 | 380,000 |
1997/02/10 | 349 | 350 | 345 | 345 | 244,000 |
1997/02/07 | 351 | 353 | 349 | 349 | 349,000 |
1997/02/06 | 350 | 353 | 347 | 347 | 255,000 |
1997/02/05 | 347 | 348 | 343 | 348 | 205,000 |
1997/02/04 | 348 | 351 | 347 | 348 | 354,000 |
1997/02/03 | 348 | 348 | 342 | 346 | 189,000 |
1997/01/31 | 343 | 346 | 342 | 344 | 217,000 |
1997/01/30 | 353 | 356 | 342 | 342 | 216,000 |
1997/01/29 | 348 | 350 | 345 | 350 | 119,000 |
1997/01/28 | 342 | 347 | 342 | 345 | 117,000 |
1997/01/27 | 351 | 351 | 342 | 345 | 228,000 |
1997/01/24 | 365 | 365 | 351 | 351 | 241,000 |
1997/01/23 | 370 | 370 | 360 | 365 | 145,000 |
1997/01/22 | 352 | 369 | 350 | 365 | 484,000 |
1997/01/21 | 361 | 361 | 347 | 348 | 361,000 |
1997/01/20 | 368 | 369 | 361 | 361 | 186,000 |
1997/01/17 | 365 | 376 | 362 | 366 | 708,000 |
1997/01/16 | 375 | 379 | 370 | 379 | 330,000 |
1997/01/14 | 366 | 369 | 358 | 368 | 172,000 |
1997/01/13 | 365 | 370 | 356 | 369 | 252,000 |
1997/01/10 | 354 | 369 | 351 | 369 | 655,000 |
1997/01/09 | 371 | 371 | 350 | 354 | 212,000 |
1997/01/08 | 391 | 391 | 370 | 375 | 274,000 |
1997/01/07 | 404 | 405 | 391 | 391 | 82,000 |
1997/01/06 | 403 | 405 | 401 | 404 | 83,000 |