日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 73 74 72 73 139,000
2000/12/28 73 74 73 73 113,000
2000/12/27 71 74 71 74 228,000
2000/12/26 73 74 72 72 149,000
2000/12/25 72 74 72 74 156,000
2000/12/22 73 74 72 72 189,000
2000/12/21 73 74 71 74 313,000
2000/12/20 75 76 75 75 291,000
2000/12/19 75 77 75 75 173,000
2000/12/18 75 77 75 77 145,000
2000/12/15 78 79 75 75 232,000
2000/12/14 80 80 77 77 167,000
2000/12/13 80 80 78 79 149,000
2000/12/12 80 81 80 80 124,000
2000/12/11 80 81 79 81 161,000
2000/12/08 78 80 78 79 197,000
2000/12/07 81 82 79 80 119,000
2000/12/06 84 85 81 81 261,000
2000/12/05 85 86 83 83 289,000
2000/12/04 83 85 78 84 505,000
2000/12/01 79 81 78 81 176,000
2000/11/30 82 82 77 78 473,000
2000/11/29 77 81 77 80 539,000
2000/11/28 76 77 75 76 100,000
2000/11/27 74 80 74 75 315,000
2000/11/24 77 78 71 73 605,000
2000/11/22 77 78 76 78 153,000
2000/11/21 76 78 76 77 118,000
2000/11/20 78 79 77 78 80,000
2000/11/17 78 79 77 78 75,000
2000/11/16 79 79 77 77 56,000
2000/11/15 78 79 77 78 127,000
2000/11/14 77 81 77 78 55,000
2000/11/13 82 82 77 78 228,000
2000/11/10 82 82 80 82 84,000
2000/11/09 82 83 80 80 98,000
2000/11/08 80 82 80 82 124,000
2000/11/07 85 85 81 82 107,000
2000/11/06 85 85 83 84 213,000
2000/11/02 79 85 78 82 587,000
2000/11/01 76 79 75 79 79,000
2000/10/31 76 76 74 75 122,000
2000/10/30 75 78 73 76 227,000
2000/10/27 74 76 74 75 133,000
2000/10/26 77 79 74 76 462,000
2000/10/25 83 83 79 80 282,000
2000/10/24 85 85 83 83 128,000
2000/10/23 85 86 85 86 148,000
2000/10/20 83 87 83 86 150,000
2000/10/19 85 85 83 85 164,000
2000/10/18 88 88 85 85 119,000
2000/10/17 90 90 88 88 200,000
2000/10/16 90 90 89 90 146,000
2000/10/13 89 90 88 90 239,000
2000/10/12 90 91 89 89 165,000
2000/10/11 91 91 89 90 139,000
2000/10/10 91 91 89 91 189,000
2000/10/06 92 92 90 90 277,000
2000/10/05 90 92 90 90 116,000
2000/10/04 92 92 89 92 268,000
2000/10/03 90 92 90 92 108,000
2000/10/02 90 91 89 91 121,000
2000/09/29 91 92 90 91 235,000
2000/09/28 92 92 90 90 115,000
2000/09/27 91 93 91 92 140,000
2000/09/26 92 94 91 92 87,000
2000/09/25 93 94 91 93 109,000
2000/09/22 91 94 91 94 166,000
2000/09/21 91 95 91 95 109,000
2000/09/20 92 95 91 95 139,000
2000/09/19 90 92 90 91 215,000
2000/09/18 91 93 90 90 138,000
2000/09/14 91 92 91 92 115,000
2000/09/13 91 93 91 91 99,000
2000/09/12 94 94 91 91 85,000
2000/09/11 97 97 92 92 121,000
2000/09/08 92 94 92 94 174,000
2000/09/07 92 93 91 93 111,000
2000/09/06 90 92 90 92 302,000
2000/09/05 94 94 91 91 213,000
2000/09/04 95 96 93 93 159,000
2000/09/01 97 97 95 96 227,000
2000/08/31 98 99 96 97 208,000
2000/08/30 98 99 97 98 155,000
2000/08/29 98 100 98 98 166,000
2000/08/28 99 99 98 98 255,000
2000/08/25 99 100 99 100 137,000
2000/08/24 99 100 99 100 221,000
2000/08/23 100 101 99 99 219,000
2000/08/22 102 102 100 100 154,000
2000/08/21 102 102 100 100 124,000
2000/08/18 100 102 100 101 123,000
2000/08/17 101 102 100 100 143,000
2000/08/16 101 102 100 102 87,000
2000/08/15 102 102 99 102 493,000
2000/08/14 101 102 100 100 222,000
2000/08/11 102 104 100 103 117,000
2000/08/10 104 104 102 103 126,000
2000/08/09 102 104 98 100 586,000
2000/08/08 107 107 102 106 71,000
2000/08/07 101 105 100 105 123,000
2000/08/04 103 105 101 102 290,000
2000/08/03 106 106 103 104 153,000
2000/08/02 106 108 106 106 86,000
2000/08/01 106 108 106 107 150,000
2000/07/31 111 112 110 110 686,000
2000/07/28 113 113 111 112 393,000
2000/07/27 113 114 110 113 478,000
2000/07/26 115 119 108 113 1,024,000
2000/07/25 110 112 109 112 182,000
2000/07/24 117 117 108 108 281,000
2000/07/21 116 118 116 118 306,000
2000/07/19 116 118 114 117 474,000
2000/07/18 117 118 116 117 733,000
2000/07/17 118 119 117 117 469,000
2000/07/14 118 119 118 119 328,000
2000/07/13 119 120 117 118 233,000
2000/07/12 119 120 118 120 378,000
2000/07/11 119 120 118 120 501,000
2000/07/10 118 119 117 119 479,000
2000/07/07 117 118 117 118 264,000
2000/07/06 117 118 117 117 203,000
2000/07/05 117 119 115 119 743,000
2000/07/04 119 119 117 117 775,000
2000/07/03 120 120 118 118 804,000
2000/06/30 120 121 118 120 1,540,000
2000/06/29 117 121 116 120 2,102,000
2000/06/28 113 115 112 115 436,000
2000/06/27 114 114 112 114 263,000
2000/06/26 114 114 112 113 339,000
2000/06/23 110 114 110 112 862,000
2000/06/22 110 111 110 110 451,000
2000/06/21 110 111 109 111 395,000
2000/06/20 110 110 107 110 332,000
2000/06/19 108 111 107 108 434,000
2000/06/16 110 111 108 108 562,000
2000/06/15 112 113 110 110 881,000
2000/06/14 111 112 108 112 711,000
2000/06/13 107 112 106 110 1,624,000
2000/06/12 110 110 105 106 2,896,000
2000/06/09 114 115 108 109 1,816,000
2000/06/08 116 116 110 114 988,000
2000/06/07 113 117 112 116 483,000
2000/06/06 114 115 114 114 568,000
2000/06/05 115 116 110 112 570,000
2000/06/02 111 117 110 111 1,483,000
2000/06/01 107 110 107 109 1,085,000
2000/05/31 101 107 101 104 1,123,000
2000/05/30 99 100 98 99 1,037,000
2000/05/29 101 102 97 98 1,732,000
2000/05/26 103 104 102 102 612,000
2000/05/25 106 107 103 105 501,000
2000/05/24 107 107 105 106 428,000
2000/05/23 103 107 103 107 763,000
2000/05/22 105 105 89 102 1,791,000
2000/05/19 110 110 107 108 357,000
2000/05/18 109 110 108 110 211,000
2000/05/17 109 109 108 109 241,000
2000/05/16 109 109 107 108 387,000
2000/05/15 108 109 108 109 185,000
2000/05/12 108 109 108 108 171,000
2000/05/11 110 110 108 109 207,000
2000/05/10 110 112 108 110 265,000
2000/05/09 108 110 108 110 261,000
2000/05/08 110 112 108 108 149,000
2000/05/02 108 113 108 110 205,000
2000/05/01 107 110 106 110 241,000
2000/04/28 108 109 107 108 269,000
2000/04/27 110 111 108 108 161,000
2000/04/26 111 112 110 112 189,000
2000/04/25 113 113 110 112 140,000
2000/04/24 110 114 110 112 203,000
2000/04/21 114 115 108 110 440,000
2000/04/20 115 120 113 119 234,000
2000/04/19 117 119 115 116 250,000
2000/04/18 117 119 112 117 559,000
2000/04/17 118 118 110 112 613,000
2000/04/14 121 122 120 122 166,000
2000/04/13 120 122 120 121 340,000
2000/04/12 120 122 120 121 337,000
2000/04/11 124 124 120 120 336,000
2000/04/10 122 124 121 124 389,000
2000/04/07 120 122 120 120 258,000
2000/04/06 122 122 120 120 293,000
2000/04/05 125 125 120 124 446,000
2000/04/04 126 126 123 124 391,000
2000/04/03 123 126 121 125 235,000
2000/03/31 120 123 120 120 138,000
2000/03/30 124 126 121 121 278,000
2000/03/29 126 128 124 124 643,000
2000/03/28 126 127 123 124 511,000
2000/03/27 118 121 118 120 570,000
2000/03/24 112 115 111 111 226,000
2000/03/23 114 115 112 115 246,000
2000/03/22 117 117 114 115 177,000
2000/03/21 114 120 114 118 255,000
2000/03/17 118 119 115 118 415,000
2000/03/16 119 119 116 119 192,000
2000/03/15 119 119 116 119 205,000
2000/03/14 120 120 116 119 245,000
2000/03/13 120 120 115 116 540,000
2000/03/10 125 125 115 117 694,000
2000/03/09 121 121 115 115 321,000
2000/03/08 116 122 116 116 379,000
2000/03/07 120 120 113 116 638,000
2000/03/06 129 134 117 119 2,102,000
2000/03/03 103 129 102 124 2,841,000
2000/03/02 100 103 99 103 373,000
2000/03/01 102 102 98 99 293,000
2000/02/29 100 101 99 100 309,000
2000/02/28 99 101 99 99 353,000
2000/02/25 100 100 96 98 277,000
2000/02/24 100 100 96 97 236,000
2000/02/23 95 98 94 96 287,000
2000/02/22 97 99 94 94 758,000
2000/02/21 100 101 97 97 593,000
2000/02/18 104 104 100 101 289,000
2000/02/17 100 103 99 100 488,000
2000/02/16 105 107 98 101 1,399,000
2000/02/15 111 111 105 105 367,000
2000/02/14 113 115 105 106 606,000
2000/02/10 115 115 113 113 297,000
2000/02/09 117 117 113 114 372,000
2000/02/08 117 117 115 116 273,000
2000/02/07 116 116 114 115 271,000
2000/02/04 117 117 115 116 257,000
2000/02/03 118 118 115 116 267,000
2000/02/02 118 118 116 118 290,000
2000/02/01 120 120 116 117 264,000
2000/01/31 118 119 115 115 225,000
2000/01/28 119 119 114 114 577,000
2000/01/27 119 120 115 115 461,000
2000/01/26 118 119 116 118 263,000
2000/01/25 118 120 118 118 207,000
2000/01/24 121 121 117 118 307,000
2000/01/21 123 123 119 120 417,000
2000/01/20 123 125 122 122 216,000
2000/01/19 122 125 122 124 400,000
2000/01/18 128 129 120 122 917,000
2000/01/17 120 123 118 118 1,085,000
2000/01/14 117 118 115 118 570,000
2000/01/13 117 117 113 117 928,000
2000/01/12 116 120 115 117 586,000
2000/01/11 120 121 114 120 647,000
2000/01/07 114 119 113 115 338,000
2000/01/06 119 120 114 114 530,000
2000/01/05 113 117 112 116 297,000
2000/01/04 120 120 110 111 368,000

このページの先頭へ