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 |
|---|---|---|---|---|---|
| 2008/12/30 | 125 | 127 | 124 | 126 | 290,000 |
| 2008/12/29 | 126 | 127 | 123 | 127 | 785,000 |
| 2008/12/26 | 120 | 126 | 119 | 126 | 1,075,000 |
| 2008/12/25 | 119 | 120 | 119 | 119 | 170,000 |
| 2008/12/24 | 120 | 122 | 118 | 119 | 649,000 |
| 2008/12/22 | 123 | 123 | 120 | 122 | 663,000 |
| 2008/12/19 | 124 | 127 | 123 | 123 | 550,000 |
| 2008/12/18 | 124 | 128 | 124 | 126 | 1,591,000 |
| 2008/12/17 | 126 | 127 | 124 | 126 | 660,000 |
| 2008/12/16 | 126 | 126 | 122 | 124 | 592,000 |
| 2008/12/15 | 125 | 127 | 124 | 126 | 502,000 |
| 2008/12/12 | 124 | 127 | 120 | 121 | 1,633,000 |
| 2008/12/11 | 125 | 126 | 123 | 126 | 1,038,000 |
| 2008/12/10 | 126 | 131 | 126 | 126 | 1,476,000 |
| 2008/12/09 | 135 | 136 | 127 | 127 | 2,158,000 |
| 2008/12/08 | 135 | 137 | 134 | 137 | 2,387,000 |
| 2008/12/05 | 126 | 131 | 126 | 130 | 2,675,000 |
| 2008/12/04 | 126 | 129 | 125 | 126 | 2,186,000 |
| 2008/12/03 | 122 | 125 | 122 | 125 | 2,969,000 |
| 2008/12/02 | 118 | 124 | 116 | 119 | 2,048,000 |
| 2008/12/01 | 120 | 125 | 120 | 122 | 1,814,000 |
| 2008/11/28 | 120 | 124 | 119 | 120 | 2,739,000 |
| 2008/11/27 | 119 | 121 | 118 | 120 | 2,216,000 |
| 2008/11/26 | 111 | 120 | 110 | 118 | 3,449,000 |
| 2008/11/25 | 112 | 113 | 109 | 112 | 917,000 |
| 2008/11/21 | 105 | 109 | 103 | 109 | 1,076,000 |
| 2008/11/20 | 106 | 112 | 106 | 108 | 1,617,000 |
| 2008/11/19 | 109 | 110 | 107 | 109 | 686,000 |
| 2008/11/18 | 107 | 109 | 107 | 109 | 622,000 |
| 2008/11/17 | 102 | 112 | 102 | 107 | 1,244,000 |
| 2008/11/14 | 107 | 107 | 104 | 104 | 580,000 |
| 2008/11/13 | 103 | 105 | 103 | 104 | 497,000 |
| 2008/11/12 | 106 | 108 | 105 | 106 | 340,000 |
| 2008/11/11 | 108 | 109 | 107 | 107 | 276,000 |
| 2008/11/10 | 109 | 110 | 108 | 109 | 413,000 |
| 2008/11/07 | 104 | 107 | 102 | 105 | 878,000 |
| 2008/11/06 | 109 | 109 | 107 | 109 | 790,000 |
| 2008/11/05 | 108 | 113 | 108 | 113 | 1,922,000 |
| 2008/11/04 | 106 | 108 | 105 | 107 | 945,000 |
| 2008/10/31 | 103 | 104 | 100 | 103 | 1,145,000 |
| 2008/10/30 | 97 | 103 | 97 | 103 | 1,451,000 |
| 2008/10/29 | 101 | 102 | 95 | 98 | 1,938,000 |
| 2008/10/28 | 89 | 97 | 88 | 96 | 1,724,000 |
| 2008/10/27 | 97 | 98 | 88 | 92 | 1,619,000 |
| 2008/10/24 | 102 | 103 | 97 | 98 | 1,912,000 |
| 2008/10/23 | 100 | 102 | 98 | 102 | 1,108,000 |
| 2008/10/22 | 102 | 104 | 101 | 102 | 674,000 |
| 2008/10/21 | 105 | 106 | 102 | 104 | 631,000 |
| 2008/10/20 | 99 | 103 | 96 | 102 | 763,000 |
| 2008/10/17 | 97 | 98 | 94 | 95 | 722,000 |
| 2008/10/16 | 94 | 96 | 93 | 94 | 1,220,000 |
| 2008/10/15 | 102 | 102 | 98 | 102 | 989,000 |
| 2008/10/14 | 105 | 107 | 103 | 105 | 1,368,000 |
| 2008/10/10 | 91 | 93 | 87 | 93 | 1,289,000 |
| 2008/10/09 | 92 | 96 | 91 | 94 | 1,220,000 |
| 2008/10/08 | 92 | 94 | 89 | 90 | 1,748,000 |
| 2008/10/07 | 90 | 96 | 87 | 95 | 2,758,000 |
| 2008/10/06 | 105 | 105 | 98 | 100 | 1,914,000 |
| 2008/10/03 | 107 | 110 | 107 | 107 | 915,000 |
| 2008/10/02 | 116 | 117 | 109 | 109 | 1,151,000 |
| 2008/10/01 | 115 | 117 | 114 | 116 | 625,000 |
| 2008/09/30 | 111 | 115 | 110 | 115 | 684,000 |
| 2008/09/29 | 120 | 123 | 117 | 117 | 857,000 |
| 2008/09/26 | 120 | 121 | 117 | 118 | 1,035,000 |
| 2008/09/25 | 115 | 121 | 114 | 119 | 1,235,000 |
| 2008/09/24 | 114 | 117 | 113 | 116 | 958,000 |
| 2008/09/22 | 117 | 118 | 115 | 116 | 793,000 |
| 2008/09/19 | 113 | 116 | 112 | 113 | 1,236,000 |
| 2008/09/18 | 109 | 112 | 107 | 110 | 1,096,000 |
| 2008/09/17 | 112 | 113 | 109 | 111 | 1,088,000 |
| 2008/09/16 | 108 | 110 | 108 | 110 | 1,033,000 |
| 2008/09/12 | 117 | 118 | 114 | 115 | 1,196,000 |
| 2008/09/11 | 115 | 118 | 115 | 116 | 640,000 |
| 2008/09/10 | 111 | 116 | 110 | 115 | 885,000 |
| 2008/09/09 | 116 | 117 | 112 | 112 | 782,000 |
| 2008/09/08 | 113 | 118 | 113 | 117 | 1,128,000 |
| 2008/09/05 | 110 | 113 | 106 | 111 | 2,077,000 |
| 2008/09/04 | 117 | 119 | 114 | 115 | 969,000 |
| 2008/09/03 | 118 | 119 | 117 | 118 | 550,000 |
| 2008/09/02 | 121 | 122 | 117 | 117 | 943,000 |
| 2008/09/01 | 122 | 122 | 120 | 120 | 289,000 |
| 2008/08/29 | 122 | 123 | 120 | 123 | 635,000 |
| 2008/08/28 | 123 | 123 | 119 | 120 | 843,000 |
| 2008/08/27 | 120 | 123 | 119 | 123 | 907,000 |
| 2008/08/26 | 118 | 120 | 117 | 120 | 721,000 |
| 2008/08/25 | 122 | 122 | 120 | 121 | 953,000 |
| 2008/08/22 | 121 | 122 | 119 | 120 | 1,332,000 |
| 2008/08/21 | 123 | 123 | 121 | 123 | 747,000 |
| 2008/08/20 | 122 | 124 | 121 | 124 | 1,571,000 |
| 2008/08/19 | 126 | 126 | 124 | 124 | 1,244,000 |
| 2008/08/18 | 126 | 130 | 126 | 128 | 2,399,000 |
| 2008/08/15 | 127 | 128 | 124 | 128 | 1,300,000 |
| 2008/08/14 | 128 | 130 | 125 | 126 | 1,535,000 |
| 2008/08/13 | 131 | 133 | 129 | 129 | 1,704,000 |
| 2008/08/12 | 132 | 135 | 130 | 132 | 1,289,000 |
| 2008/08/11 | 138 | 140 | 130 | 133 | 5,020,000 |
| 2008/08/08 | 133 | 139 | 132 | 137 | 1,622,000 |
| 2008/08/07 | 138 | 138 | 134 | 134 | 2,032,000 |
| 2008/08/06 | 140 | 140 | 136 | 138 | 2,015,000 |
| 2008/08/05 | 145 | 145 | 136 | 138 | 2,613,000 |
| 2008/08/04 | 145 | 150 | 142 | 143 | 3,665,000 |
| 2008/08/01 | 145 | 147 | 142 | 142 | 1,865,000 |
| 2008/07/31 | 149 | 150 | 143 | 145 | 2,755,000 |
| 2008/07/30 | 151 | 153 | 146 | 149 | 4,897,000 |
| 2008/07/29 | 156 | 157 | 144 | 150 | 20,041,000 |
| 2008/07/28 | 141 | 165 | 141 | 161 | 36,111,000 |
| 2008/07/25 | 137 | 141 | 136 | 138 | 2,449,000 |
| 2008/07/24 | 135 | 139 | 134 | 139 | 1,954,000 |
| 2008/07/23 | 132 | 135 | 132 | 134 | 1,702,000 |
| 2008/07/22 | 132 | 132 | 129 | 132 | 839,000 |
| 2008/07/18 | 132 | 133 | 129 | 131 | 810,000 |
| 2008/07/17 | 131 | 133 | 129 | 131 | 858,000 |
| 2008/07/16 | 132 | 133 | 128 | 129 | 1,361,000 |
| 2008/07/15 | 137 | 137 | 132 | 133 | 1,241,000 |
| 2008/07/14 | 140 | 141 | 137 | 137 | 1,397,000 |
| 2008/07/11 | 138 | 144 | 138 | 140 | 3,547,000 |
| 2008/07/10 | 137 | 141 | 136 | 139 | 1,648,000 |
| 2008/07/09 | 138 | 141 | 136 | 136 | 1,614,000 |
| 2008/07/08 | 140 | 141 | 136 | 136 | 822,000 |
| 2008/07/07 | 137 | 141 | 136 | 140 | 1,185,000 |
| 2008/07/04 | 140 | 141 | 136 | 138 | 1,128,000 |
| 2008/07/03 | 139 | 141 | 138 | 139 | 1,518,000 |
| 2008/07/02 | 146 | 147 | 142 | 142 | 1,289,000 |
| 2008/07/01 | 148 | 152 | 146 | 147 | 1,158,000 |
| 2008/06/30 | 147 | 150 | 145 | 146 | 1,558,000 |
| 2008/06/27 | 149 | 150 | 146 | 147 | 2,223,000 |
| 2008/06/26 | 158 | 158 | 153 | 153 | 1,753,000 |
| 2008/06/25 | 154 | 161 | 153 | 159 | 3,670,000 |
| 2008/06/24 | 156 | 156 | 151 | 155 | 1,930,000 |
| 2008/06/23 | 153 | 156 | 153 | 155 | 2,594,000 |
| 2008/06/20 | 158 | 158 | 153 | 155 | 1,363,000 |
| 2008/06/19 | 160 | 161 | 154 | 155 | 4,270,000 |
| 2008/06/18 | 161 | 165 | 160 | 162 | 6,676,000 |
| 2008/06/17 | 162 | 164 | 158 | 161 | 8,238,000 |
| 2008/06/16 | 158 | 161 | 155 | 159 | 9,270,000 |
| 2008/06/13 | 168 | 170 | 156 | 157 | 29,998,000 |
| 2008/06/12 | 199 | 202 | 168 | 169 | 79,605,000 |
| 2008/06/11 | 172 | 207 | 163 | 198 | 123,700,000 |
| 2008/06/10 | 148 | 165 | 147 | 157 | 27,117,000 |
| 2008/06/09 | 142 | 146 | 142 | 143 | 1,025,000 |
| 2008/06/06 | 152 | 153 | 147 | 147 | 1,921,000 |
| 2008/06/05 | 147 | 153 | 145 | 149 | 3,387,000 |
| 2008/06/04 | 142 | 148 | 142 | 148 | 1,365,000 |
| 2008/06/03 | 142 | 143 | 141 | 141 | 544,000 |
| 2008/06/02 | 143 | 145 | 142 | 144 | 869,000 |
| 2008/05/30 | 142 | 144 | 141 | 143 | 527,000 |
| 2008/05/29 | 140 | 143 | 139 | 141 | 936,000 |
| 2008/05/28 | 144 | 146 | 139 | 139 | 985,000 |
| 2008/05/27 | 142 | 143 | 141 | 143 | 718,000 |
| 2008/05/26 | 145 | 147 | 141 | 141 | 1,399,000 |
| 2008/05/23 | 148 | 151 | 145 | 145 | 2,950,000 |
| 2008/05/22 | 146 | 149 | 144 | 148 | 1,504,000 |
| 2008/05/21 | 145 | 150 | 145 | 149 | 2,933,000 |
| 2008/05/20 | 144 | 149 | 144 | 146 | 2,852,000 |
| 2008/05/19 | 142 | 145 | 142 | 144 | 1,212,000 |
| 2008/05/16 | 145 | 145 | 142 | 142 | 1,111,000 |
| 2008/05/15 | 144 | 148 | 143 | 143 | 2,566,000 |
| 2008/05/14 | 140 | 145 | 139 | 144 | 3,386,000 |
| 2008/05/13 | 141 | 143 | 139 | 140 | 2,449,000 |
| 2008/05/12 | 138 | 142 | 136 | 141 | 5,417,000 |
| 2008/05/09 | 136 | 136 | 130 | 132 | 1,480,000 |
| 2008/05/08 | 132 | 136 | 131 | 135 | 2,540,000 |
| 2008/05/07 | 132 | 135 | 132 | 132 | 1,243,000 |
| 2008/05/02 | 131 | 132 | 130 | 131 | 1,094,000 |
| 2008/05/01 | 130 | 131 | 128 | 130 | 625,000 |
| 2008/04/30 | 130 | 133 | 128 | 131 | 1,587,000 |
| 2008/04/28 | 127 | 131 | 127 | 129 | 1,561,000 |
| 2008/04/25 | 125 | 128 | 124 | 126 | 1,122,000 |
| 2008/04/24 | 127 | 128 | 123 | 123 | 943,000 |
| 2008/04/23 | 123 | 127 | 123 | 126 | 896,000 |
| 2008/04/22 | 122 | 126 | 122 | 124 | 1,201,000 |
| 2008/04/21 | 124 | 126 | 122 | 122 | 910,000 |
| 2008/04/18 | 121 | 122 | 120 | 122 | 207,000 |
| 2008/04/17 | 123 | 123 | 121 | 121 | 368,000 |
| 2008/04/16 | 121 | 123 | 120 | 121 | 573,000 |
| 2008/04/15 | 120 | 120 | 119 | 120 | 352,000 |
| 2008/04/14 | 119 | 121 | 119 | 120 | 265,000 |
| 2008/04/11 | 121 | 122 | 120 | 122 | 249,000 |
| 2008/04/10 | 120 | 121 | 118 | 119 | 368,000 |
| 2008/04/09 | 122 | 123 | 120 | 120 | 483,000 |
| 2008/04/08 | 124 | 126 | 122 | 122 | 696,000 |
| 2008/04/07 | 122 | 127 | 121 | 126 | 1,096,000 |
| 2008/04/04 | 122 | 123 | 121 | 121 | 424,000 |
| 2008/04/03 | 122 | 123 | 121 | 122 | 594,000 |
| 2008/04/02 | 121 | 124 | 120 | 123 | 824,000 |
| 2008/04/01 | 118 | 119 | 117 | 119 | 467,000 |
| 2008/03/31 | 122 | 122 | 116 | 117 | 677,000 |
| 2008/03/28 | 120 | 123 | 120 | 123 | 733,000 |
| 2008/03/27 | 120 | 123 | 120 | 122 | 329,000 |
| 2008/03/26 | 123 | 124 | 121 | 122 | 418,000 |
| 2008/03/25 | 126 | 127 | 123 | 124 | 793,000 |
| 2008/03/24 | 126 | 128 | 125 | 125 | 494,000 |
| 2008/03/21 | 122 | 126 | 121 | 126 | 467,000 |
| 2008/03/19 | 123 | 124 | 119 | 121 | 396,000 |
| 2008/03/18 | 117 | 119 | 116 | 118 | 741,000 |
| 2008/03/17 | 118 | 118 | 114 | 117 | 854,000 |
| 2008/03/14 | 124 | 126 | 118 | 120 | 1,457,000 |
| 2008/03/13 | 123 | 124 | 120 | 122 | 765,000 |
| 2008/03/12 | 126 | 128 | 124 | 126 | 888,000 |
| 2008/03/11 | 117 | 122 | 115 | 121 | 988,000 |
| 2008/03/10 | 125 | 126 | 119 | 121 | 1,044,000 |
| 2008/03/07 | 125 | 128 | 124 | 126 | 1,050,000 |
| 2008/03/06 | 128 | 132 | 127 | 130 | 1,060,000 |
| 2008/03/05 | 127 | 128 | 125 | 125 | 665,000 |
| 2008/03/04 | 129 | 130 | 125 | 128 | 998,000 |
| 2008/03/03 | 128 | 129 | 127 | 128 | 686,000 |
| 2008/02/29 | 134 | 135 | 132 | 132 | 561,000 |
| 2008/02/28 | 135 | 137 | 134 | 135 | 466,000 |
| 2008/02/27 | 135 | 138 | 135 | 137 | 783,000 |
| 2008/02/26 | 138 | 139 | 134 | 134 | 826,000 |
| 2008/02/25 | 134 | 137 | 133 | 137 | 945,000 |
| 2008/02/22 | 132 | 134 | 132 | 133 | 689,000 |
| 2008/02/21 | 135 | 136 | 133 | 136 | 1,217,000 |
| 2008/02/20 | 138 | 139 | 132 | 132 | 894,000 |
| 2008/02/19 | 140 | 140 | 139 | 140 | 471,000 |
| 2008/02/18 | 137 | 139 | 136 | 138 | 480,000 |
| 2008/02/15 | 133 | 136 | 131 | 135 | 647,000 |
| 2008/02/14 | 131 | 134 | 130 | 134 | 709,000 |
| 2008/02/13 | 132 | 133 | 126 | 126 | 1,499,000 |
| 2008/02/12 | 130 | 132 | 129 | 129 | 521,000 |
| 2008/02/08 | 132 | 136 | 131 | 132 | 760,000 |
| 2008/02/07 | 135 | 135 | 129 | 135 | 1,564,000 |
| 2008/02/06 | 138 | 138 | 134 | 134 | 1,651,000 |
| 2008/02/05 | 141 | 143 | 140 | 142 | 981,000 |
| 2008/02/04 | 145 | 147 | 143 | 144 | 1,137,000 |
| 2008/02/01 | 142 | 146 | 142 | 143 | 1,412,000 |
| 2008/01/31 | 135 | 142 | 134 | 142 | 1,926,000 |
| 2008/01/30 | 135 | 138 | 133 | 136 | 1,901,000 |
| 2008/01/29 | 132 | 133 | 129 | 133 | 1,041,000 |
| 2008/01/28 | 131 | 134 | 125 | 129 | 2,068,000 |
| 2008/01/25 | 132 | 137 | 128 | 135 | 4,484,000 |
| 2008/01/24 | 111 | 126 | 111 | 122 | 4,096,000 |
| 2008/01/23 | 109 | 111 | 106 | 109 | 1,410,000 |
| 2008/01/22 | 106 | 109 | 102 | 104 | 2,270,000 |
| 2008/01/21 | 113 | 116 | 111 | 111 | 1,293,000 |
| 2008/01/18 | 106 | 115 | 106 | 115 | 1,681,000 |
| 2008/01/17 | 110 | 111 | 106 | 110 | 1,885,000 |
| 2008/01/16 | 109 | 113 | 105 | 105 | 2,726,000 |
| 2008/01/15 | 125 | 126 | 112 | 112 | 2,595,000 |
| 2008/01/11 | 131 | 133 | 126 | 127 | 1,059,000 |
| 2008/01/10 | 134 | 135 | 130 | 131 | 537,000 |
| 2008/01/09 | 130 | 134 | 129 | 134 | 872,000 |
| 2008/01/08 | 132 | 133 | 131 | 132 | 557,000 |
| 2008/01/07 | 134 | 136 | 131 | 132 | 954,000 |
| 2008/01/04 | 140 | 140 | 135 | 135 | 743,000 |