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 |
---|---|---|---|---|---|
2009/12/30 | 113 | 114 | 112 | 112 | 329,000 |
2009/12/29 | 114 | 114 | 112 | 114 | 336,000 |
2009/12/28 | 112 | 116 | 111 | 113 | 549,000 |
2009/12/25 | 113 | 113 | 111 | 111 | 267,000 |
2009/12/24 | 113 | 114 | 112 | 112 | 356,000 |
2009/12/22 | 113 | 114 | 113 | 113 | 297,000 |
2009/12/21 | 114 | 114 | 112 | 112 | 223,000 |
2009/12/18 | 111 | 114 | 111 | 113 | 357,000 |
2009/12/17 | 111 | 114 | 110 | 112 | 657,000 |
2009/12/16 | 109 | 110 | 108 | 110 | 378,000 |
2009/12/15 | 109 | 110 | 107 | 108 | 385,000 |
2009/12/14 | 112 | 112 | 108 | 110 | 416,000 |
2009/12/11 | 113 | 113 | 109 | 112 | 712,000 |
2009/12/10 | 113 | 114 | 110 | 112 | 410,000 |
2009/12/09 | 111 | 113 | 111 | 111 | 204,000 |
2009/12/08 | 113 | 113 | 111 | 112 | 367,000 |
2009/12/07 | 113 | 115 | 111 | 112 | 388,000 |
2009/12/04 | 113 | 113 | 111 | 112 | 354,000 |
2009/12/03 | 111 | 113 | 110 | 113 | 564,000 |
2009/12/02 | 109 | 111 | 108 | 109 | 331,000 |
2009/12/01 | 106 | 110 | 105 | 109 | 558,000 |
2009/11/30 | 104 | 106 | 104 | 106 | 567,000 |
2009/11/27 | 105 | 105 | 103 | 104 | 199,000 |
2009/11/26 | 104 | 106 | 104 | 105 | 240,000 |
2009/11/25 | 103 | 106 | 103 | 105 | 290,000 |
2009/11/24 | 106 | 106 | 103 | 103 | 237,000 |
2009/11/20 | 103 | 106 | 103 | 105 | 337,000 |
2009/11/19 | 106 | 106 | 104 | 105 | 273,000 |
2009/11/18 | 107 | 107 | 105 | 106 | 382,000 |
2009/11/17 | 110 | 111 | 106 | 107 | 459,000 |
2009/11/16 | 111 | 111 | 109 | 110 | 330,000 |
2009/11/13 | 111 | 112 | 111 | 111 | 199,000 |
2009/11/12 | 113 | 114 | 111 | 111 | 337,000 |
2009/11/11 | 113 | 115 | 113 | 113 | 108,000 |
2009/11/10 | 115 | 115 | 113 | 113 | 629,000 |
2009/11/09 | 114 | 114 | 113 | 114 | 221,000 |
2009/11/06 | 114 | 114 | 113 | 113 | 205,000 |
2009/11/05 | 114 | 114 | 113 | 114 | 176,000 |
2009/11/04 | 113 | 114 | 113 | 114 | 204,000 |
2009/11/02 | 112 | 115 | 112 | 114 | 427,000 |
2009/10/30 | 116 | 116 | 114 | 115 | 368,000 |
2009/10/29 | 115 | 116 | 113 | 115 | 968,000 |
2009/10/28 | 117 | 117 | 115 | 116 | 549,000 |
2009/10/27 | 117 | 117 | 116 | 117 | 283,000 |
2009/10/26 | 117 | 118 | 116 | 118 | 291,000 |
2009/10/23 | 119 | 121 | 115 | 116 | 1,481,000 |
2009/10/22 | 118 | 119 | 117 | 119 | 292,000 |
2009/10/21 | 120 | 120 | 118 | 120 | 404,000 |
2009/10/20 | 118 | 120 | 118 | 120 | 195,000 |
2009/10/19 | 117 | 119 | 117 | 118 | 310,000 |
2009/10/16 | 121 | 121 | 118 | 118 | 199,000 |
2009/10/15 | 119 | 121 | 119 | 121 | 362,000 |
2009/10/14 | 119 | 119 | 118 | 119 | 249,000 |
2009/10/13 | 120 | 121 | 119 | 119 | 386,000 |
2009/10/09 | 117 | 119 | 117 | 119 | 373,000 |
2009/10/08 | 117 | 119 | 117 | 117 | 459,000 |
2009/10/07 | 117 | 119 | 116 | 117 | 688,000 |
2009/10/06 | 117 | 117 | 115 | 116 | 236,000 |
2009/10/05 | 116 | 118 | 115 | 115 | 290,000 |
2009/10/02 | 117 | 118 | 116 | 118 | 344,000 |
2009/10/01 | 120 | 121 | 119 | 120 | 316,000 |
2009/09/30 | 120 | 121 | 119 | 121 | 196,000 |
2009/09/29 | 120 | 121 | 117 | 120 | 634,000 |
2009/09/28 | 120 | 120 | 118 | 120 | 283,000 |
2009/09/25 | 123 | 123 | 121 | 121 | 252,000 |
2009/09/24 | 123 | 123 | 121 | 123 | 422,000 |
2009/09/18 | 122 | 123 | 121 | 123 | 304,000 |
2009/09/17 | 124 | 125 | 122 | 123 | 386,000 |
2009/09/16 | 123 | 124 | 122 | 123 | 270,000 |
2009/09/15 | 125 | 125 | 122 | 123 | 269,000 |
2009/09/14 | 123 | 124 | 123 | 124 | 221,000 |
2009/09/11 | 127 | 127 | 123 | 125 | 909,000 |
2009/09/10 | 126 | 127 | 126 | 126 | 247,000 |
2009/09/09 | 127 | 128 | 125 | 125 | 451,000 |
2009/09/08 | 127 | 128 | 126 | 128 | 306,000 |
2009/09/07 | 127 | 128 | 126 | 126 | 155,000 |
2009/09/04 | 127 | 128 | 126 | 126 | 357,000 |
2009/09/03 | 129 | 129 | 127 | 127 | 335,000 |
2009/09/02 | 131 | 131 | 129 | 129 | 354,000 |
2009/09/01 | 131 | 133 | 130 | 132 | 273,000 |
2009/08/31 | 131 | 132 | 130 | 131 | 201,000 |
2009/08/28 | 132 | 133 | 130 | 130 | 432,000 |
2009/08/27 | 133 | 133 | 131 | 132 | 350,000 |
2009/08/26 | 133 | 134 | 132 | 133 | 395,000 |
2009/08/25 | 134 | 135 | 133 | 133 | 227,000 |
2009/08/24 | 134 | 136 | 134 | 135 | 567,000 |
2009/08/21 | 133 | 134 | 131 | 133 | 507,000 |
2009/08/20 | 132 | 134 | 132 | 133 | 285,000 |
2009/08/19 | 131 | 134 | 131 | 132 | 397,000 |
2009/08/18 | 130 | 132 | 130 | 132 | 218,000 |
2009/08/17 | 135 | 135 | 130 | 131 | 496,000 |
2009/08/14 | 136 | 136 | 135 | 136 | 402,000 |
2009/08/13 | 135 | 137 | 133 | 135 | 740,000 |
2009/08/12 | 131 | 135 | 131 | 134 | 880,000 |
2009/08/11 | 130 | 133 | 129 | 131 | 493,000 |
2009/08/10 | 132 | 132 | 130 | 130 | 312,000 |
2009/08/07 | 128 | 131 | 127 | 131 | 899,000 |
2009/08/06 | 128 | 128 | 127 | 128 | 187,000 |
2009/08/05 | 126 | 129 | 126 | 127 | 923,000 |
2009/08/04 | 127 | 127 | 125 | 127 | 961,000 |
2009/08/03 | 127 | 128 | 125 | 126 | 583,000 |
2009/07/31 | 128 | 129 | 126 | 128 | 651,000 |
2009/07/30 | 127 | 128 | 127 | 127 | 158,000 |
2009/07/29 | 126 | 128 | 126 | 127 | 172,000 |
2009/07/28 | 129 | 129 | 126 | 127 | 412,000 |
2009/07/27 | 131 | 131 | 128 | 129 | 382,000 |
2009/07/24 | 129 | 130 | 128 | 130 | 246,000 |
2009/07/23 | 128 | 129 | 127 | 127 | 184,000 |
2009/07/22 | 128 | 129 | 127 | 129 | 266,000 |
2009/07/21 | 127 | 128 | 126 | 127 | 160,000 |
2009/07/17 | 127 | 128 | 126 | 126 | 153,000 |
2009/07/16 | 129 | 130 | 127 | 127 | 262,000 |
2009/07/15 | 125 | 130 | 124 | 127 | 366,000 |
2009/07/14 | 123 | 124 | 122 | 124 | 417,000 |
2009/07/13 | 128 | 129 | 118 | 118 | 876,000 |
2009/07/10 | 130 | 130 | 128 | 128 | 325,000 |
2009/07/09 | 128 | 130 | 128 | 128 | 461,000 |
2009/07/08 | 132 | 133 | 127 | 130 | 1,130,000 |
2009/07/07 | 135 | 135 | 133 | 134 | 272,000 |
2009/07/06 | 134 | 135 | 133 | 133 | 181,000 |
2009/07/03 | 135 | 136 | 134 | 134 | 392,000 |
2009/07/02 | 138 | 139 | 136 | 136 | 464,000 |
2009/07/01 | 137 | 140 | 136 | 137 | 663,000 |
2009/06/30 | 137 | 138 | 137 | 138 | 212,000 |
2009/06/29 | 137 | 139 | 135 | 135 | 341,000 |
2009/06/26 | 136 | 139 | 135 | 138 | 754,000 |
2009/06/25 | 134 | 137 | 133 | 135 | 504,000 |
2009/06/24 | 133 | 136 | 133 | 133 | 608,000 |
2009/06/23 | 136 | 137 | 133 | 133 | 671,000 |
2009/06/22 | 137 | 139 | 136 | 138 | 639,000 |
2009/06/19 | 139 | 140 | 137 | 137 | 662,000 |
2009/06/18 | 141 | 141 | 137 | 138 | 998,000 |
2009/06/17 | 139 | 143 | 138 | 142 | 763,000 |
2009/06/16 | 143 | 144 | 139 | 139 | 1,085,000 |
2009/06/15 | 142 | 149 | 141 | 146 | 2,604,000 |
2009/06/12 | 141 | 143 | 139 | 141 | 1,111,000 |
2009/06/11 | 142 | 142 | 140 | 140 | 614,000 |
2009/06/10 | 140 | 143 | 139 | 143 | 1,228,000 |
2009/06/09 | 139 | 143 | 138 | 139 | 2,164,000 |
2009/06/08 | 139 | 141 | 138 | 139 | 624,000 |
2009/06/05 | 140 | 141 | 138 | 138 | 1,183,000 |
2009/06/04 | 140 | 140 | 138 | 139 | 721,000 |
2009/06/03 | 138 | 142 | 136 | 140 | 2,805,000 |
2009/06/02 | 139 | 139 | 138 | 138 | 635,000 |
2009/06/01 | 137 | 140 | 137 | 137 | 1,126,000 |
2009/05/29 | 135 | 138 | 133 | 138 | 823,000 |
2009/05/28 | 134 | 136 | 134 | 134 | 692,000 |
2009/05/27 | 136 | 137 | 135 | 135 | 856,000 |
2009/05/26 | 137 | 138 | 136 | 136 | 425,000 |
2009/05/25 | 138 | 139 | 136 | 139 | 1,127,000 |
2009/05/22 | 133 | 138 | 133 | 137 | 1,192,000 |
2009/05/21 | 133 | 135 | 133 | 134 | 514,000 |
2009/05/20 | 136 | 138 | 132 | 134 | 1,106,000 |
2009/05/19 | 134 | 137 | 133 | 137 | 1,443,000 |
2009/05/18 | 133 | 135 | 132 | 133 | 2,224,000 |
2009/05/15 | 130 | 133 | 130 | 133 | 927,000 |
2009/05/14 | 129 | 130 | 128 | 128 | 302,000 |
2009/05/13 | 129 | 132 | 129 | 131 | 497,000 |
2009/05/12 | 131 | 133 | 128 | 128 | 724,000 |
2009/05/11 | 131 | 132 | 130 | 131 | 610,000 |
2009/05/08 | 129 | 131 | 129 | 130 | 291,000 |
2009/05/07 | 132 | 132 | 129 | 129 | 992,000 |
2009/05/01 | 132 | 132 | 128 | 129 | 1,167,000 |
2009/04/30 | 129 | 138 | 129 | 134 | 4,479,000 |
2009/04/28 | 129 | 133 | 127 | 127 | 809,000 |
2009/04/27 | 129 | 131 | 128 | 129 | 895,000 |
2009/04/24 | 128 | 129 | 127 | 127 | 239,000 |
2009/04/23 | 128 | 129 | 126 | 128 | 526,000 |
2009/04/22 | 129 | 130 | 128 | 129 | 449,000 |
2009/04/21 | 130 | 130 | 127 | 128 | 1,435,000 |
2009/04/20 | 132 | 134 | 131 | 133 | 860,000 |
2009/04/17 | 136 | 137 | 131 | 132 | 1,318,000 |
2009/04/16 | 140 | 141 | 133 | 133 | 1,140,000 |
2009/04/15 | 139 | 146 | 138 | 138 | 4,009,000 |
2009/04/14 | 135 | 141 | 133 | 141 | 2,865,000 |
2009/04/13 | 133 | 137 | 133 | 135 | 1,129,000 |
2009/04/10 | 135 | 135 | 131 | 133 | 584,000 |
2009/04/09 | 133 | 135 | 132 | 133 | 918,000 |
2009/04/08 | 134 | 134 | 129 | 131 | 795,000 |
2009/04/07 | 131 | 136 | 131 | 135 | 1,283,000 |
2009/04/06 | 130 | 131 | 129 | 130 | 403,000 |
2009/04/03 | 132 | 132 | 130 | 130 | 350,000 |
2009/04/02 | 129 | 131 | 129 | 130 | 556,000 |
2009/04/01 | 129 | 129 | 127 | 129 | 241,000 |
2009/03/31 | 129 | 129 | 126 | 126 | 355,000 |
2009/03/30 | 133 | 134 | 127 | 129 | 1,046,000 |
2009/03/27 | 135 | 140 | 133 | 134 | 1,820,000 |
2009/03/26 | 133 | 134 | 131 | 134 | 341,000 |
2009/03/25 | 131 | 136 | 131 | 135 | 942,000 |
2009/03/24 | 134 | 135 | 132 | 134 | 549,000 |
2009/03/23 | 130 | 134 | 130 | 134 | 634,000 |
2009/03/19 | 131 | 131 | 129 | 130 | 373,000 |
2009/03/18 | 129 | 132 | 129 | 130 | 960,000 |
2009/03/17 | 130 | 131 | 128 | 129 | 993,000 |
2009/03/16 | 128 | 130 | 127 | 129 | 404,000 |
2009/03/13 | 126 | 128 | 126 | 127 | 525,000 |
2009/03/12 | 126 | 128 | 126 | 127 | 451,000 |
2009/03/11 | 130 | 130 | 126 | 128 | 725,000 |
2009/03/10 | 126 | 130 | 126 | 130 | 405,000 |
2009/03/09 | 128 | 129 | 126 | 127 | 676,000 |
2009/03/06 | 130 | 130 | 127 | 129 | 488,000 |
2009/03/05 | 129 | 131 | 128 | 130 | 597,000 |
2009/03/04 | 125 | 128 | 125 | 128 | 489,000 |
2009/03/03 | 123 | 127 | 123 | 126 | 475,000 |
2009/03/02 | 129 | 130 | 125 | 125 | 584,000 |
2009/02/27 | 129 | 131 | 129 | 131 | 263,000 |
2009/02/26 | 129 | 131 | 129 | 130 | 467,000 |
2009/02/25 | 134 | 134 | 127 | 129 | 813,000 |
2009/02/24 | 133 | 136 | 131 | 132 | 1,220,000 |
2009/02/23 | 131 | 136 | 127 | 136 | 881,000 |
2009/02/20 | 133 | 135 | 132 | 135 | 835,000 |
2009/02/19 | 133 | 135 | 131 | 134 | 923,000 |
2009/02/18 | 126 | 132 | 125 | 132 | 994,000 |
2009/02/17 | 129 | 129 | 124 | 129 | 734,000 |
2009/02/16 | 125 | 129 | 124 | 127 | 823,000 |
2009/02/13 | 119 | 124 | 119 | 122 | 502,000 |
2009/02/12 | 117 | 120 | 117 | 118 | 526,000 |
2009/02/10 | 125 | 125 | 115 | 118 | 1,450,000 |
2009/02/09 | 129 | 129 | 122 | 122 | 496,000 |
2009/02/06 | 130 | 130 | 127 | 128 | 500,000 |
2009/02/05 | 131 | 133 | 126 | 128 | 734,000 |
2009/02/04 | 134 | 134 | 130 | 132 | 1,130,000 |
2009/02/03 | 132 | 134 | 131 | 133 | 943,000 |
2009/02/02 | 136 | 136 | 130 | 130 | 1,677,000 |
2009/01/30 | 130 | 138 | 130 | 138 | 1,771,000 |
2009/01/29 | 134 | 134 | 131 | 132 | 1,424,000 |
2009/01/28 | 131 | 136 | 130 | 136 | 4,811,000 |
2009/01/27 | 127 | 129 | 126 | 128 | 709,000 |
2009/01/26 | 124 | 128 | 124 | 127 | 667,000 |
2009/01/23 | 124 | 126 | 123 | 125 | 306,000 |
2009/01/22 | 127 | 127 | 123 | 127 | 402,000 |
2009/01/21 | 124 | 126 | 122 | 126 | 277,000 |
2009/01/20 | 127 | 127 | 125 | 126 | 445,000 |
2009/01/19 | 128 | 129 | 125 | 128 | 1,796,000 |
2009/01/16 | 123 | 127 | 121 | 126 | 841,000 |
2009/01/15 | 122 | 124 | 120 | 122 | 537,000 |
2009/01/14 | 122 | 123 | 121 | 122 | 386,000 |
2009/01/13 | 122 | 123 | 120 | 120 | 688,000 |
2009/01/09 | 123 | 126 | 123 | 124 | 831,000 |
2009/01/08 | 124 | 124 | 122 | 124 | 351,000 |
2009/01/07 | 124 | 128 | 124 | 125 | 1,212,000 |
2009/01/06 | 127 | 127 | 123 | 124 | 401,000 |
2009/01/05 | 129 | 130 | 125 | 126 | 283,000 |