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 |
---|---|---|---|---|---|
1998/12/30 | 93 | 95 | 93 | 95 | 76,000 |
1998/12/29 | 92 | 94 | 92 | 93 | 174,000 |
1998/12/28 | 96 | 96 | 92 | 92 | 248,000 |
1998/12/25 | 92 | 95 | 92 | 94 | 481,000 |
1998/12/24 | 93 | 94 | 92 | 92 | 459,000 |
1998/12/22 | 95 | 96 | 94 | 94 | 264,000 |
1998/12/21 | 95 | 97 | 94 | 94 | 497,000 |
1998/12/18 | 98 | 98 | 95 | 95 | 383,000 |
1998/12/17 | 95 | 97 | 93 | 97 | 706,000 |
1998/12/16 | 99 | 100 | 95 | 97 | 871,000 |
1998/12/15 | 100 | 101 | 98 | 99 | 926,000 |
1998/12/14 | 102 | 102 | 99 | 101 | 801,000 |
1998/12/11 | 105 | 105 | 102 | 104 | 854,000 |
1998/12/10 | 109 | 109 | 106 | 108 | 263,000 |
1998/12/09 | 108 | 110 | 106 | 108 | 392,000 |
1998/12/08 | 110 | 110 | 108 | 108 | 428,000 |
1998/12/07 | 104 | 108 | 104 | 108 | 401,000 |
1998/12/04 | 107 | 107 | 104 | 104 | 639,000 |
1998/12/03 | 112 | 112 | 108 | 109 | 770,000 |
1998/12/02 | 113 | 114 | 111 | 113 | 584,000 |
1998/12/01 | 113 | 115 | 111 | 113 | 1,010,000 |
1998/11/30 | 116 | 119 | 114 | 117 | 1,730,000 |
1998/11/27 | 110 | 115 | 109 | 114 | 1,915,000 |
1998/11/26 | 104 | 108 | 103 | 108 | 1,126,000 |
1998/11/25 | 105 | 105 | 101 | 103 | 876,000 |
1998/11/24 | 106 | 107 | 98 | 100 | 1,817,000 |
1998/11/20 | 103 | 106 | 102 | 106 | 978,000 |
1998/11/19 | 110 | 110 | 101 | 103 | 2,029,000 |
1998/11/18 | 110 | 113 | 109 | 111 | 3,474,000 |
1998/11/17 | 98 | 107 | 97 | 107 | 2,508,000 |
1998/11/16 | 97 | 97 | 95 | 96 | 642,000 |
1998/11/13 | 93 | 95 | 91 | 92 | 879,000 |
1998/11/12 | 92 | 97 | 91 | 95 | 1,420,000 |
1998/11/11 | 90 | 92 | 90 | 91 | 781,000 |
1998/11/10 | 94 | 94 | 89 | 91 | 2,664,000 |
1998/11/09 | 95 | 95 | 91 | 94 | 2,077,000 |
1998/11/06 | 94 | 94 | 90 | 94 | 2,500,000 |
1998/11/05 | 95 | 96 | 90 | 94 | 2,878,000 |
1998/11/04 | 108 | 109 | 87 | 96 | 6,777,000 |
1998/11/02 | 90 | 109 | 90 | 103 | 4,122,000 |
1998/10/30 | 145 | 145 | 138 | 140 | 67,000 |
1998/10/29 | 141 | 142 | 140 | 140 | 57,000 |
1998/10/28 | 142 | 142 | 141 | 141 | 61,000 |
1998/10/27 | 144 | 146 | 142 | 142 | 66,000 |
1998/10/26 | 147 | 147 | 141 | 144 | 101,000 |
1998/10/23 | 147 | 153 | 144 | 146 | 154,000 |
1998/10/22 | 147 | 154 | 143 | 144 | 243,000 |
1998/10/21 | 145 | 148 | 145 | 146 | 126,000 |
1998/10/20 | 141 | 147 | 138 | 147 | 173,000 |
1998/10/19 | 138 | 149 | 138 | 140 | 105,000 |
1998/10/16 | 140 | 151 | 138 | 138 | 290,000 |
1998/10/15 | 141 | 142 | 137 | 140 | 47,000 |
1998/10/14 | 137 | 140 | 137 | 138 | 54,000 |
1998/10/13 | 137 | 140 | 136 | 137 | 159,000 |
1998/10/12 | 146 | 147 | 141 | 147 | 164,000 |
1998/10/09 | 142 | 145 | 135 | 141 | 288,000 |
1998/10/08 | 150 | 150 | 140 | 142 | 132,000 |
1998/10/07 | 141 | 150 | 141 | 150 | 176,000 |
1998/10/06 | 140 | 143 | 140 | 140 | 43,000 |
1998/10/05 | 142 | 147 | 135 | 144 | 59,000 |
1998/10/02 | 132 | 145 | 132 | 142 | 130,000 |
1998/10/01 | 141 | 141 | 125 | 132 | 350,000 |
1998/09/30 | 144 | 147 | 142 | 143 | 228,000 |
1998/09/29 | 146 | 147 | 143 | 144 | 103,000 |
1998/09/28 | 146 | 148 | 145 | 148 | 112,000 |
1998/09/25 | 149 | 150 | 146 | 146 | 166,000 |
1998/09/24 | 146 | 150 | 146 | 148 | 241,000 |
1998/09/22 | 147 | 150 | 145 | 147 | 338,000 |
1998/09/21 | 147 | 150 | 147 | 148 | 60,000 |
1998/09/18 | 150 | 152 | 148 | 152 | 212,000 |
1998/09/17 | 151 | 154 | 150 | 150 | 270,000 |
1998/09/16 | 153 | 158 | 147 | 150 | 177,000 |
1998/09/14 | 155 | 158 | 150 | 150 | 41,000 |
1998/09/11 | 164 | 164 | 145 | 150 | 489,000 |
1998/09/10 | 159 | 159 | 154 | 154 | 49,000 |
1998/09/09 | 160 | 161 | 156 | 159 | 114,000 |
1998/09/08 | 157 | 165 | 157 | 160 | 152,000 |
1998/09/07 | 146 | 162 | 145 | 162 | 172,000 |
1998/09/04 | 151 | 152 | 146 | 148 | 444,000 |
1998/09/03 | 157 | 157 | 153 | 153 | 196,000 |
1998/09/02 | 165 | 165 | 155 | 157 | 304,000 |
1998/09/01 | 157 | 164 | 155 | 164 | 250,000 |
1998/08/31 | 154 | 157 | 152 | 155 | 125,000 |
1998/08/28 | 150 | 155 | 150 | 153 | 241,000 |
1998/08/27 | 154 | 154 | 150 | 150 | 512,000 |
1998/08/26 | 162 | 163 | 155 | 157 | 414,000 |
1998/08/25 | 163 | 165 | 162 | 164 | 85,000 |
1998/08/24 | 165 | 168 | 162 | 163 | 101,000 |
1998/08/21 | 167 | 169 | 167 | 169 | 62,000 |
1998/08/20 | 167 | 168 | 165 | 168 | 277,000 |
1998/08/19 | 163 | 166 | 163 | 163 | 248,000 |
1998/08/18 | 162 | 164 | 160 | 163 | 110,000 |
1998/08/17 | 164 | 164 | 157 | 159 | 184,000 |
1998/08/14 | 165 | 165 | 160 | 164 | 652,000 |
1998/08/13 | 165 | 167 | 163 | 164 | 272,000 |
1998/08/12 | 165 | 167 | 165 | 165 | 308,000 |
1998/08/11 | 171 | 171 | 168 | 168 | 380,000 |
1998/08/10 | 175 | 178 | 170 | 171 | 189,000 |
1998/08/07 | 177 | 177 | 175 | 175 | 280,000 |
1998/08/06 | 180 | 180 | 177 | 178 | 259,000 |
1998/08/05 | 182 | 184 | 179 | 180 | 214,000 |
1998/08/04 | 184 | 184 | 183 | 184 | 186,000 |
1998/08/03 | 185 | 188 | 184 | 184 | 200,000 |
1998/07/31 | 194 | 194 | 185 | 185 | 178,000 |
1998/07/30 | 187 | 192 | 186 | 188 | 234,000 |
1998/07/29 | 187 | 187 | 184 | 186 | 340,000 |
1998/07/28 | 186 | 192 | 184 | 189 | 315,000 |
1998/07/27 | 195 | 196 | 185 | 185 | 124,000 |
1998/07/24 | 197 | 198 | 195 | 197 | 156,000 |
1998/07/23 | 203 | 203 | 196 | 199 | 161,000 |
1998/07/22 | 200 | 200 | 197 | 199 | 211,000 |
1998/07/21 | 204 | 206 | 197 | 203 | 146,000 |
1998/07/17 | 204 | 205 | 202 | 203 | 231,000 |
1998/07/16 | 198 | 203 | 197 | 202 | 158,000 |
1998/07/15 | 198 | 204 | 195 | 197 | 205,000 |
1998/07/14 | 197 | 200 | 194 | 198 | 80,000 |
1998/07/13 | 191 | 196 | 188 | 196 | 155,000 |
1998/07/10 | 209 | 209 | 197 | 197 | 123,000 |
1998/07/09 | 208 | 208 | 200 | 200 | 244,000 |
1998/07/08 | 212 | 212 | 205 | 206 | 141,000 |
1998/07/07 | 210 | 212 | 208 | 210 | 313,000 |
1998/07/06 | 207 | 210 | 200 | 209 | 285,000 |
1998/07/03 | 206 | 207 | 195 | 206 | 519,000 |
1998/07/02 | 208 | 215 | 205 | 206 | 1,073,000 |
1998/07/01 | 198 | 203 | 195 | 202 | 653,000 |
1998/06/30 | 186 | 190 | 186 | 188 | 361,000 |
1998/06/29 | 179 | 183 | 175 | 181 | 403,000 |
1998/06/26 | 176 | 178 | 173 | 177 | 198,000 |
1998/06/25 | 180 | 180 | 178 | 178 | 170,000 |
1998/06/24 | 178 | 182 | 177 | 180 | 419,000 |
1998/06/23 | 186 | 187 | 178 | 184 | 288,000 |
1998/06/22 | 182 | 187 | 181 | 185 | 179,000 |
1998/06/19 | 192 | 198 | 185 | 187 | 104,000 |
1998/06/18 | 191 | 198 | 190 | 192 | 157,000 |
1998/06/17 | 186 | 186 | 183 | 183 | 65,000 |
1998/06/16 | 185 | 189 | 181 | 186 | 83,000 |
1998/06/15 | 183 | 199 | 182 | 189 | 27,000 |
1998/06/12 | 189 | 189 | 181 | 183 | 358,000 |
1998/06/11 | 185 | 188 | 185 | 187 | 73,000 |
1998/06/10 | 189 | 189 | 185 | 189 | 147,000 |
1998/06/09 | 188 | 188 | 183 | 185 | 215,000 |
1998/06/08 | 188 | 188 | 185 | 186 | 261,000 |
1998/06/05 | 194 | 194 | 188 | 189 | 194,000 |
1998/06/04 | 193 | 194 | 191 | 192 | 197,000 |
1998/06/03 | 198 | 198 | 191 | 193 | 195,000 |
1998/06/02 | 199 | 200 | 196 | 199 | 127,000 |
1998/06/01 | 198 | 198 | 194 | 194 | 115,000 |
1998/05/29 | 202 | 203 | 196 | 203 | 84,000 |
1998/05/28 | 197 | 199 | 196 | 197 | 86,000 |
1998/05/27 | 196 | 196 | 194 | 194 | 264,000 |
1998/05/26 | 202 | 202 | 194 | 197 | 473,000 |
1998/05/25 | 200 | 203 | 200 | 203 | 150,000 |
1998/05/22 | 209 | 215 | 203 | 205 | 644,000 |
1998/05/21 | 205 | 206 | 199 | 205 | 677,000 |
1998/05/20 | 201 | 208 | 200 | 200 | 211,000 |
1998/05/19 | 194 | 200 | 194 | 200 | 25,000 |
1998/05/18 | 191 | 191 | 190 | 191 | 107,000 |
1998/05/15 | 198 | 198 | 191 | 191 | 122,000 |
1998/05/14 | 203 | 203 | 197 | 200 | 119,000 |
1998/05/13 | 202 | 205 | 197 | 199 | 76,000 |
1998/05/12 | 206 | 206 | 201 | 202 | 50,000 |
1998/05/11 | 201 | 205 | 201 | 205 | 77,000 |
1998/05/08 | 203 | 207 | 201 | 205 | 188,000 |
1998/05/07 | 209 | 209 | 201 | 203 | 168,000 |
1998/05/06 | 206 | 207 | 201 | 201 | 133,000 |
1998/05/01 | 214 | 214 | 206 | 206 | 198,000 |
1998/04/30 | 203 | 208 | 203 | 205 | 188,000 |
1998/04/28 | 203 | 205 | 201 | 202 | 310,000 |
1998/04/27 | 211 | 212 | 207 | 207 | 218,000 |
1998/04/24 | 204 | 220 | 204 | 214 | 247,000 |
1998/04/23 | 209 | 210 | 207 | 209 | 220,000 |
1998/04/22 | 202 | 206 | 201 | 204 | 140,000 |
1998/04/21 | 201 | 210 | 200 | 210 | 85,000 |
1998/04/20 | 205 | 205 | 200 | 201 | 55,000 |
1998/04/17 | 200 | 204 | 198 | 202 | 230,000 |
1998/04/16 | 201 | 205 | 200 | 200 | 319,000 |
1998/04/15 | 208 | 210 | 200 | 201 | 400,000 |
1998/04/14 | 210 | 215 | 207 | 208 | 158,000 |
1998/04/13 | 207 | 214 | 207 | 211 | 63,000 |
1998/04/10 | 220 | 226 | 219 | 220 | 415,000 |
1998/04/09 | 218 | 218 | 205 | 216 | 175,000 |
1998/04/08 | 206 | 216 | 206 | 213 | 282,000 |
1998/04/07 | 195 | 206 | 195 | 206 | 255,000 |
1998/04/06 | 191 | 200 | 191 | 197 | 204,000 |
1998/04/03 | 188 | 198 | 188 | 190 | 203,000 |
1998/04/02 | 195 | 195 | 183 | 186 | 317,000 |
1998/04/01 | 201 | 205 | 196 | 197 | 301,000 |
1998/03/31 | 217 | 217 | 201 | 201 | 318,000 |
1998/03/30 | 230 | 231 | 212 | 212 | 143,000 |
1998/03/27 | 235 | 238 | 228 | 230 | 171,000 |
1998/03/26 | 227 | 235 | 227 | 234 | 207,000 |
1998/03/25 | 231 | 235 | 226 | 226 | 214,000 |
1998/03/24 | 232 | 235 | 231 | 232 | 232,000 |
1998/03/23 | 247 | 249 | 235 | 237 | 307,000 |
1998/03/20 | 247 | 247 | 242 | 243 | 101,000 |
1998/03/19 | 250 | 250 | 242 | 247 | 249,000 |
1998/03/18 | 255 | 255 | 245 | 245 | 298,000 |
1998/03/17 | 245 | 257 | 240 | 252 | 850,000 |
1998/03/16 | 249 | 249 | 239 | 246 | 93,000 |
1998/03/13 | 240 | 249 | 240 | 249 | 223,000 |
1998/03/12 | 236 | 249 | 236 | 241 | 151,000 |
1998/03/11 | 240 | 240 | 236 | 236 | 224,000 |
1998/03/10 | 249 | 249 | 236 | 243 | 448,000 |
1998/03/09 | 251 | 255 | 246 | 247 | 301,000 |
1998/03/06 | 249 | 252 | 248 | 250 | 363,000 |
1998/03/05 | 251 | 255 | 245 | 248 | 846,000 |
1998/03/04 | 239 | 258 | 238 | 256 | 2,012,000 |
1998/03/03 | 240 | 240 | 237 | 238 | 488,000 |
1998/03/02 | 240 | 247 | 237 | 237 | 358,000 |
1998/02/27 | 237 | 242 | 235 | 240 | 249,000 |
1998/02/26 | 229 | 232 | 225 | 232 | 179,000 |
1998/02/25 | 225 | 226 | 220 | 225 | 233,000 |
1998/02/24 | 225 | 226 | 220 | 226 | 157,000 |
1998/02/23 | 225 | 228 | 222 | 225 | 67,000 |
1998/02/20 | 221 | 232 | 221 | 225 | 190,000 |
1998/02/19 | 223 | 227 | 222 | 226 | 181,000 |
1998/02/18 | 229 | 238 | 223 | 226 | 369,000 |
1998/02/17 | 230 | 230 | 221 | 229 | 61,000 |
1998/02/16 | 238 | 238 | 225 | 230 | 396,000 |
1998/02/13 | 248 | 248 | 225 | 238 | 333,000 |
1998/02/12 | 254 | 254 | 241 | 249 | 914,000 |
1998/02/10 | 238 | 250 | 237 | 249 | 1,387,000 |
1998/02/09 | 232 | 235 | 232 | 233 | 282,000 |
1998/02/06 | 223 | 233 | 222 | 230 | 611,000 |
1998/02/05 | 217 | 222 | 215 | 220 | 188,000 |
1998/02/04 | 215 | 222 | 214 | 219 | 279,000 |
1998/02/03 | 214 | 214 | 209 | 214 | 300,000 |
1998/02/02 | 215 | 219 | 194 | 204 | 520,000 |
1998/01/30 | 232 | 234 | 214 | 214 | 342,000 |
1998/01/29 | 236 | 238 | 224 | 234 | 787,000 |
1998/01/28 | 238 | 239 | 230 | 231 | 862,000 |
1998/01/27 | 222 | 229 | 220 | 229 | 552,000 |
1998/01/26 | 211 | 220 | 211 | 220 | 462,000 |
1998/01/23 | 202 | 207 | 201 | 206 | 319,000 |
1998/01/22 | 205 | 205 | 201 | 203 | 311,000 |
1998/01/21 | 195 | 214 | 195 | 209 | 698,000 |
1998/01/20 | 174 | 195 | 174 | 193 | 388,000 |
1998/01/19 | 174 | 184 | 174 | 178 | 503,000 |
1998/01/16 | 150 | 175 | 150 | 174 | 518,000 |
1998/01/14 | 145 | 155 | 145 | 155 | 275,000 |
1998/01/13 | 147 | 149 | 142 | 149 | 476,000 |
1998/01/12 | 154 | 154 | 149 | 150 | 266,000 |
1998/01/09 | 155 | 156 | 153 | 155 | 283,000 |
1998/01/08 | 155 | 160 | 154 | 157 | 219,000 |
1998/01/07 | 158 | 161 | 157 | 157 | 104,000 |
1998/01/06 | 167 | 167 | 157 | 157 | 182,000 |
1998/01/05 | 165 | 169 | 156 | 162 | 75,000 |