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 |
|---|---|---|---|---|---|
| 2006/12/29 | 169 | 170 | 168 | 169 | 403,000 |
| 2006/12/28 | 170 | 171 | 169 | 169 | 1,056,000 |
| 2006/12/27 | 169 | 171 | 168 | 169 | 963,000 |
| 2006/12/26 | 166 | 170 | 166 | 170 | 1,506,000 |
| 2006/12/25 | 168 | 169 | 167 | 168 | 692,000 |
| 2006/12/22 | 169 | 169 | 168 | 169 | 894,000 |
| 2006/12/21 | 171 | 171 | 168 | 169 | 702,000 |
| 2006/12/20 | 169 | 172 | 168 | 172 | 1,615,000 |
| 2006/12/19 | 169 | 169 | 166 | 166 | 1,260,000 |
| 2006/12/18 | 170 | 171 | 169 | 170 | 600,000 |
| 2006/12/15 | 171 | 172 | 170 | 170 | 598,000 |
| 2006/12/14 | 170 | 172 | 169 | 170 | 715,000 |
| 2006/12/13 | 173 | 173 | 169 | 170 | 1,936,000 |
| 2006/12/12 | 174 | 177 | 173 | 174 | 2,352,000 |
| 2006/12/11 | 172 | 174 | 171 | 173 | 929,000 |
| 2006/12/08 | 173 | 174 | 170 | 171 | 1,159,000 |
| 2006/12/07 | 171 | 175 | 169 | 174 | 2,080,000 |
| 2006/12/06 | 169 | 171 | 169 | 170 | 805,000 |
| 2006/12/05 | 172 | 173 | 170 | 172 | 1,259,000 |
| 2006/12/04 | 171 | 172 | 170 | 172 | 1,027,000 |
| 2006/12/01 | 168 | 172 | 168 | 172 | 1,683,000 |
| 2006/11/30 | 170 | 170 | 167 | 169 | 1,111,000 |
| 2006/11/29 | 170 | 170 | 167 | 170 | 1,105,000 |
| 2006/11/28 | 162 | 170 | 162 | 168 | 2,253,000 |
| 2006/11/27 | 160 | 165 | 160 | 165 | 761,000 |
| 2006/11/24 | 161 | 161 | 159 | 160 | 809,000 |
| 2006/11/22 | 158 | 163 | 157 | 163 | 1,256,000 |
| 2006/11/21 | 160 | 160 | 157 | 157 | 977,000 |
| 2006/11/20 | 164 | 164 | 156 | 156 | 1,472,000 |
| 2006/11/17 | 163 | 166 | 159 | 165 | 2,293,000 |
| 2006/11/16 | 164 | 164 | 161 | 161 | 748,000 |
| 2006/11/15 | 165 | 165 | 162 | 163 | 640,000 |
| 2006/11/14 | 162 | 165 | 161 | 164 | 1,239,000 |
| 2006/11/13 | 163 | 163 | 159 | 159 | 945,000 |
| 2006/11/10 | 167 | 167 | 162 | 162 | 2,363,000 |
| 2006/11/09 | 168 | 169 | 166 | 167 | 1,205,000 |
| 2006/11/08 | 171 | 172 | 168 | 168 | 1,433,000 |
| 2006/11/07 | 175 | 176 | 171 | 171 | 1,750,000 |
| 2006/11/06 | 172 | 176 | 171 | 174 | 2,522,000 |
| 2006/11/02 | 172 | 174 | 171 | 173 | 1,344,000 |
| 2006/11/01 | 173 | 173 | 171 | 172 | 1,125,000 |
| 2006/10/31 | 172 | 174 | 172 | 173 | 1,177,000 |
| 2006/10/30 | 172 | 174 | 171 | 172 | 1,593,000 |
| 2006/10/27 | 174 | 174 | 171 | 171 | 720,000 |
| 2006/10/26 | 177 | 178 | 172 | 173 | 1,756,000 |
| 2006/10/25 | 172 | 177 | 171 | 175 | 1,690,000 |
| 2006/10/24 | 177 | 178 | 173 | 174 | 1,762,000 |
| 2006/10/23 | 176 | 179 | 174 | 177 | 5,610,000 |
| 2006/10/20 | 165 | 181 | 163 | 176 | 23,499,000 |
| 2006/10/19 | 166 | 166 | 164 | 165 | 639,000 |
| 2006/10/18 | 162 | 164 | 162 | 164 | 397,000 |
| 2006/10/17 | 165 | 165 | 163 | 164 | 518,000 |
| 2006/10/16 | 161 | 166 | 161 | 166 | 1,235,000 |
| 2006/10/13 | 159 | 161 | 158 | 161 | 1,158,000 |
| 2006/10/12 | 153 | 156 | 152 | 155 | 938,000 |
| 2006/10/11 | 160 | 160 | 152 | 153 | 1,587,000 |
| 2006/10/10 | 159 | 161 | 159 | 159 | 744,000 |
| 2006/10/06 | 162 | 163 | 161 | 161 | 396,000 |
| 2006/10/05 | 164 | 164 | 162 | 163 | 472,000 |
| 2006/10/04 | 164 | 165 | 161 | 161 | 889,000 |
| 2006/10/03 | 166 | 166 | 164 | 164 | 489,000 |
| 2006/10/02 | 167 | 167 | 165 | 166 | 675,000 |
| 2006/09/29 | 167 | 167 | 164 | 165 | 739,000 |
| 2006/09/28 | 162 | 168 | 161 | 168 | 802,000 |
| 2006/09/27 | 160 | 163 | 160 | 163 | 655,000 |
| 2006/09/26 | 164 | 166 | 159 | 159 | 954,000 |
| 2006/09/25 | 159 | 162 | 158 | 162 | 1,036,000 |
| 2006/09/22 | 157 | 160 | 157 | 160 | 677,000 |
| 2006/09/21 | 160 | 161 | 157 | 159 | 913,000 |
| 2006/09/20 | 161 | 161 | 158 | 159 | 705,000 |
| 2006/09/19 | 160 | 163 | 160 | 161 | 486,000 |
| 2006/09/15 | 163 | 163 | 160 | 161 | 697,000 |
| 2006/09/14 | 162 | 164 | 161 | 163 | 869,000 |
| 2006/09/13 | 166 | 167 | 161 | 161 | 1,254,000 |
| 2006/09/12 | 166 | 167 | 163 | 164 | 894,000 |
| 2006/09/11 | 169 | 169 | 165 | 166 | 1,128,000 |
| 2006/09/08 | 167 | 170 | 167 | 170 | 1,767,000 |
| 2006/09/07 | 170 | 170 | 168 | 168 | 967,000 |
| 2006/09/06 | 174 | 175 | 171 | 171 | 2,082,000 |
| 2006/09/05 | 170 | 173 | 169 | 173 | 1,125,000 |
| 2006/09/04 | 170 | 171 | 169 | 170 | 730,000 |
| 2006/09/01 | 167 | 170 | 167 | 169 | 710,000 |
| 2006/08/31 | 166 | 168 | 165 | 168 | 580,000 |
| 2006/08/30 | 168 | 168 | 165 | 165 | 586,000 |
| 2006/08/29 | 167 | 168 | 166 | 167 | 555,000 |
| 2006/08/28 | 171 | 172 | 165 | 165 | 1,793,000 |
| 2006/08/25 | 173 | 175 | 172 | 173 | 681,000 |
| 2006/08/24 | 176 | 176 | 173 | 173 | 463,000 |
| 2006/08/23 | 175 | 176 | 174 | 176 | 340,000 |
| 2006/08/22 | 174 | 176 | 173 | 176 | 776,000 |
| 2006/08/21 | 175 | 176 | 173 | 173 | 607,000 |
| 2006/08/18 | 175 | 176 | 173 | 176 | 457,000 |
| 2006/08/17 | 178 | 178 | 173 | 174 | 855,000 |
| 2006/08/16 | 176 | 177 | 173 | 176 | 1,470,000 |
| 2006/08/15 | 171 | 174 | 170 | 174 | 943,000 |
| 2006/08/14 | 168 | 171 | 167 | 171 | 827,000 |
| 2006/08/11 | 167 | 169 | 166 | 167 | 582,000 |
| 2006/08/10 | 165 | 169 | 165 | 168 | 532,000 |
| 2006/08/09 | 163 | 167 | 163 | 167 | 732,000 |
| 2006/08/08 | 163 | 166 | 161 | 165 | 851,000 |
| 2006/08/07 | 168 | 169 | 162 | 162 | 1,005,000 |
| 2006/08/04 | 171 | 171 | 168 | 170 | 769,000 |
| 2006/08/03 | 171 | 172 | 169 | 170 | 1,475,000 |
| 2006/08/02 | 161 | 172 | 160 | 172 | 2,263,000 |
| 2006/08/01 | 160 | 164 | 160 | 162 | 1,081,000 |
| 2006/07/31 | 160 | 162 | 159 | 160 | 1,813,000 |
| 2006/07/28 | 160 | 160 | 158 | 159 | 804,000 |
| 2006/07/27 | 159 | 160 | 156 | 160 | 718,000 |
| 2006/07/26 | 161 | 161 | 159 | 160 | 1,225,000 |
| 2006/07/25 | 160 | 162 | 159 | 160 | 1,151,000 |
| 2006/07/24 | 158 | 159 | 154 | 159 | 1,761,000 |
| 2006/07/21 | 153 | 162 | 151 | 161 | 4,717,000 |
| 2006/07/20 | 152 | 155 | 151 | 155 | 1,442,000 |
| 2006/07/19 | 150 | 151 | 146 | 148 | 2,281,000 |
| 2006/07/18 | 156 | 157 | 148 | 148 | 2,525,000 |
| 2006/07/14 | 161 | 161 | 159 | 159 | 970,000 |
| 2006/07/13 | 160 | 164 | 160 | 163 | 1,075,000 |
| 2006/07/12 | 164 | 165 | 162 | 163 | 688,000 |
| 2006/07/11 | 167 | 167 | 163 | 165 | 912,000 |
| 2006/07/10 | 165 | 167 | 162 | 167 | 1,042,000 |
| 2006/07/07 | 170 | 171 | 167 | 167 | 1,083,000 |
| 2006/07/06 | 169 | 170 | 167 | 167 | 1,324,000 |
| 2006/07/05 | 170 | 173 | 169 | 171 | 2,337,000 |
| 2006/07/04 | 173 | 175 | 172 | 175 | 2,219,000 |
| 2006/07/03 | 168 | 171 | 168 | 170 | 894,000 |
| 2006/06/30 | 171 | 171 | 168 | 168 | 977,000 |
| 2006/06/29 | 168 | 169 | 167 | 168 | 1,025,000 |
| 2006/06/28 | 166 | 169 | 166 | 167 | 887,000 |
| 2006/06/27 | 169 | 172 | 169 | 171 | 1,783,000 |
| 2006/06/26 | 166 | 170 | 164 | 170 | 1,152,000 |
| 2006/06/23 | 164 | 166 | 163 | 166 | 648,000 |
| 2006/06/22 | 167 | 167 | 163 | 165 | 1,457,000 |
| 2006/06/21 | 165 | 167 | 162 | 163 | 1,911,000 |
| 2006/06/20 | 167 | 167 | 162 | 162 | 1,577,000 |
| 2006/06/19 | 169 | 170 | 166 | 167 | 1,624,000 |
| 2006/06/16 | 164 | 169 | 163 | 167 | 3,245,000 |
| 2006/06/15 | 159 | 160 | 157 | 158 | 2,139,000 |
| 2006/06/14 | 149 | 156 | 149 | 154 | 2,181,000 |
| 2006/06/13 | 156 | 159 | 151 | 152 | 1,919,000 |
| 2006/06/12 | 155 | 161 | 153 | 161 | 1,728,000 |
| 2006/06/09 | 152 | 156 | 147 | 155 | 2,648,000 |
| 2006/06/08 | 152 | 155 | 149 | 150 | 2,760,000 |
| 2006/06/07 | 161 | 167 | 156 | 157 | 2,461,000 |
| 2006/06/06 | 168 | 170 | 165 | 165 | 1,413,000 |
| 2006/06/05 | 169 | 172 | 166 | 172 | 1,628,000 |
| 2006/06/02 | 166 | 170 | 156 | 169 | 3,465,000 |
| 2006/06/01 | 168 | 172 | 164 | 166 | 3,781,000 |
| 2006/05/31 | 167 | 171 | 164 | 165 | 4,253,000 |
| 2006/05/30 | 177 | 177 | 172 | 173 | 2,029,000 |
| 2006/05/29 | 182 | 183 | 177 | 178 | 1,386,000 |
| 2006/05/26 | 181 | 183 | 178 | 181 | 1,011,000 |
| 2006/05/25 | 180 | 183 | 179 | 180 | 1,727,000 |
| 2006/05/24 | 184 | 185 | 176 | 181 | 4,541,000 |
| 2006/05/23 | 189 | 189 | 182 | 182 | 3,681,000 |
| 2006/05/22 | 200 | 200 | 192 | 193 | 1,613,000 |
| 2006/05/19 | 192 | 197 | 189 | 196 | 941,000 |
| 2006/05/18 | 187 | 192 | 185 | 192 | 1,394,000 |
| 2006/05/17 | 196 | 196 | 186 | 192 | 2,520,000 |
| 2006/05/16 | 200 | 202 | 190 | 192 | 2,474,000 |
| 2006/05/15 | 197 | 200 | 197 | 199 | 811,000 |
| 2006/05/12 | 199 | 200 | 196 | 200 | 1,349,000 |
| 2006/05/11 | 202 | 204 | 200 | 201 | 842,000 |
| 2006/05/10 | 204 | 207 | 199 | 201 | 2,182,000 |
| 2006/05/09 | 208 | 210 | 205 | 206 | 2,266,000 |
| 2006/05/08 | 212 | 212 | 207 | 209 | 2,390,000 |
| 2006/05/02 | 207 | 212 | 207 | 210 | 1,430,000 |
| 2006/05/01 | 205 | 209 | 204 | 209 | 1,266,000 |
| 2006/04/28 | 209 | 209 | 204 | 205 | 878,000 |
| 2006/04/27 | 208 | 210 | 208 | 208 | 815,000 |
| 2006/04/26 | 208 | 209 | 206 | 208 | 715,000 |
| 2006/04/25 | 204 | 208 | 204 | 208 | 1,057,000 |
| 2006/04/24 | 209 | 209 | 203 | 204 | 1,056,000 |
| 2006/04/21 | 213 | 216 | 209 | 210 | 1,481,000 |
| 2006/04/20 | 214 | 216 | 212 | 213 | 832,000 |
| 2006/04/19 | 218 | 219 | 214 | 214 | 1,078,000 |
| 2006/04/18 | 213 | 217 | 212 | 216 | 1,035,000 |
| 2006/04/17 | 219 | 219 | 213 | 214 | 1,446,000 |
| 2006/04/14 | 222 | 222 | 218 | 221 | 840,000 |
| 2006/04/13 | 222 | 222 | 220 | 220 | 867,000 |
| 2006/04/12 | 223 | 224 | 220 | 220 | 1,306,000 |
| 2006/04/11 | 226 | 229 | 220 | 224 | 4,024,000 |
| 2006/04/10 | 222 | 228 | 220 | 227 | 3,954,000 |
| 2006/04/07 | 222 | 223 | 220 | 223 | 842,000 |
| 2006/04/06 | 220 | 223 | 218 | 222 | 1,422,000 |
| 2006/04/05 | 224 | 226 | 217 | 219 | 2,744,000 |
| 2006/04/04 | 224 | 225 | 222 | 222 | 1,682,000 |
| 2006/04/03 | 221 | 228 | 221 | 225 | 3,460,000 |
| 2006/03/31 | 222 | 222 | 220 | 222 | 1,121,000 |
| 2006/03/30 | 224 | 224 | 221 | 222 | 2,335,000 |
| 2006/03/29 | 218 | 222 | 217 | 221 | 1,568,000 |
| 2006/03/28 | 214 | 221 | 214 | 220 | 1,713,000 |
| 2006/03/27 | 215 | 216 | 214 | 216 | 650,000 |
| 2006/03/24 | 215 | 217 | 214 | 216 | 1,083,000 |
| 2006/03/23 | 219 | 219 | 216 | 217 | 1,242,000 |
| 2006/03/22 | 214 | 219 | 213 | 217 | 2,078,000 |
| 2006/03/20 | 212 | 216 | 212 | 214 | 1,274,000 |
| 2006/03/17 | 210 | 213 | 208 | 213 | 752,000 |
| 2006/03/16 | 215 | 215 | 210 | 211 | 1,102,000 |
| 2006/03/15 | 215 | 215 | 213 | 215 | 774,000 |
| 2006/03/14 | 216 | 217 | 213 | 215 | 894,000 |
| 2006/03/13 | 215 | 218 | 214 | 216 | 1,861,000 |
| 2006/03/10 | 213 | 216 | 212 | 212 | 1,677,000 |
| 2006/03/09 | 207 | 215 | 207 | 215 | 4,462,000 |
| 2006/03/08 | 204 | 209 | 202 | 206 | 2,017,000 |
| 2006/03/07 | 205 | 206 | 201 | 203 | 924,000 |
| 2006/03/06 | 203 | 207 | 199 | 205 | 1,025,000 |
| 2006/03/03 | 203 | 207 | 201 | 202 | 1,041,000 |
| 2006/03/02 | 211 | 212 | 204 | 204 | 1,602,000 |
| 2006/03/01 | 211 | 213 | 208 | 208 | 1,793,000 |
| 2006/02/28 | 224 | 224 | 215 | 216 | 1,553,000 |
| 2006/02/27 | 224 | 226 | 220 | 224 | 1,532,000 |
| 2006/02/24 | 218 | 221 | 215 | 219 | 2,166,000 |
| 2006/02/23 | 213 | 220 | 212 | 219 | 1,867,000 |
| 2006/02/22 | 206 | 213 | 203 | 209 | 1,698,000 |
| 2006/02/21 | 195 | 204 | 195 | 204 | 2,768,000 |
| 2006/02/20 | 198 | 202 | 190 | 192 | 2,929,000 |
| 2006/02/17 | 213 | 217 | 203 | 203 | 1,613,000 |
| 2006/02/16 | 213 | 217 | 211 | 213 | 1,355,000 |
| 2006/02/15 | 224 | 224 | 215 | 216 | 1,454,000 |
| 2006/02/14 | 210 | 220 | 204 | 219 | 3,060,000 |
| 2006/02/13 | 225 | 226 | 212 | 212 | 2,592,000 |
| 2006/02/10 | 236 | 238 | 225 | 229 | 2,124,000 |
| 2006/02/09 | 243 | 246 | 235 | 236 | 2,644,000 |
| 2006/02/08 | 242 | 247 | 239 | 240 | 4,913,000 |
| 2006/02/07 | 250 | 250 | 242 | 243 | 5,247,000 |
| 2006/02/06 | 244 | 250 | 242 | 250 | 14,499,000 |
| 2006/02/03 | 230 | 239 | 225 | 239 | 7,340,000 |
| 2006/02/02 | 228 | 233 | 228 | 232 | 3,615,000 |
| 2006/02/01 | 229 | 229 | 226 | 228 | 2,310,000 |
| 2006/01/31 | 228 | 231 | 227 | 229 | 2,512,000 |
| 2006/01/30 | 228 | 233 | 227 | 228 | 5,522,000 |
| 2006/01/27 | 215 | 224 | 212 | 223 | 4,309,000 |
| 2006/01/26 | 212 | 213 | 208 | 212 | 1,516,000 |
| 2006/01/25 | 207 | 212 | 206 | 210 | 1,727,000 |
| 2006/01/24 | 200 | 206 | 199 | 206 | 2,145,000 |
| 2006/01/23 | 194 | 204 | 193 | 197 | 2,207,000 |
| 2006/01/20 | 216 | 216 | 204 | 207 | 2,057,000 |
| 2006/01/19 | 195 | 215 | 195 | 212 | 3,013,000 |
| 2006/01/18 | 218 | 220 | 190 | 199 | 4,829,000 |
| 2006/01/17 | 225 | 227 | 215 | 219 | 3,421,000 |
| 2006/01/16 | 226 | 230 | 225 | 228 | 1,749,000 |
| 2006/01/13 | 230 | 231 | 227 | 228 | 2,021,000 |
| 2006/01/12 | 232 | 233 | 228 | 229 | 2,406,000 |
| 2006/01/11 | 230 | 234 | 228 | 232 | 3,680,000 |
| 2006/01/10 | 238 | 239 | 229 | 229 | 6,644,000 |
| 2006/01/06 | 229 | 238 | 228 | 235 | 10,782,000 |
| 2006/01/05 | 225 | 231 | 223 | 229 | 7,315,000 |
| 2006/01/04 | 224 | 224 | 221 | 222 | 1,487,000 |