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 |
---|---|---|---|---|---|
2012/12/28 | 107 | 107 | 104 | 104 | 1,560,000 |
2012/12/27 | 106 | 108 | 105 | 107 | 3,187,000 |
2012/12/26 | 104 | 106 | 104 | 105 | 1,292,000 |
2012/12/25 | 104 | 105 | 103 | 103 | 1,086,000 |
2012/12/21 | 104 | 104 | 102 | 102 | 1,570,000 |
2012/12/20 | 107 | 107 | 102 | 104 | 2,455,000 |
2012/12/19 | 101 | 107 | 101 | 106 | 4,837,000 |
2012/12/18 | 101 | 101 | 99 | 100 | 1,066,000 |
2012/12/17 | 101 | 101 | 100 | 100 | 575,000 |
2012/12/14 | 100 | 101 | 100 | 100 | 442,000 |
2012/12/13 | 101 | 101 | 100 | 100 | 435,000 |
2012/12/12 | 102 | 102 | 100 | 100 | 1,378,000 |
2012/12/11 | 102 | 104 | 101 | 102 | 2,330,000 |
2012/12/10 | 101 | 103 | 100 | 101 | 2,890,000 |
2012/12/07 | 100 | 101 | 99 | 100 | 660,000 |
2012/12/06 | 101 | 101 | 100 | 101 | 606,000 |
2012/12/05 | 101 | 101 | 99 | 101 | 1,192,000 |
2012/12/04 | 99 | 101 | 98 | 101 | 1,594,000 |
2012/12/03 | 100 | 100 | 98 | 98 | 1,484,000 |
2012/11/30 | 102 | 102 | 98 | 98 | 2,291,000 |
2012/11/29 | 100 | 102 | 99 | 100 | 1,636,000 |
2012/11/28 | 101 | 101 | 99 | 100 | 2,039,000 |
2012/11/27 | 102 | 103 | 100 | 101 | 2,795,000 |
2012/11/26 | 104 | 106 | 101 | 102 | 5,192,000 |
2012/11/22 | 101 | 104 | 99 | 103 | 5,200,000 |
2012/11/21 | 98 | 101 | 97 | 99 | 4,642,000 |
2012/11/20 | 98 | 99 | 96 | 98 | 2,353,000 |
2012/11/19 | 100 | 101 | 96 | 98 | 3,212,000 |
2012/11/16 | 100 | 100 | 96 | 98 | 4,797,000 |
2012/11/15 | 100 | 101 | 98 | 100 | 4,922,000 |
2012/11/14 | 112 | 113 | 98 | 98 | 17,650,000 |
2012/11/13 | 117 | 119 | 109 | 112 | 15,030,000 |
2012/11/12 | 112 | 117 | 111 | 116 | 15,034,000 |
2012/11/09 | 117 | 119 | 108 | 112 | 34,228,000 |
2012/11/08 | 116 | 129 | 113 | 115 | 60,955,000 |
2012/11/07 | 99 | 126 | 99 | 119 | 43,910,000 |
2012/11/06 | 92 | 98 | 92 | 96 | 2,058,000 |
2012/11/05 | 93 | 93 | 92 | 92 | 139,000 |
2012/11/02 | 92 | 94 | 92 | 93 | 655,000 |
2012/11/01 | 92 | 93 | 91 | 91 | 228,000 |
2012/10/31 | 91 | 93 | 91 | 91 | 547,000 |
2012/10/30 | 91 | 91 | 90 | 91 | 269,000 |
2012/10/29 | 91 | 91 | 90 | 91 | 187,000 |
2012/10/26 | 91 | 91 | 90 | 91 | 511,000 |
2012/10/25 | 90 | 91 | 90 | 91 | 108,000 |
2012/10/24 | 89 | 91 | 89 | 91 | 183,000 |
2012/10/23 | 91 | 91 | 89 | 90 | 517,000 |
2012/10/22 | 91 | 91 | 90 | 90 | 206,000 |
2012/10/19 | 91 | 92 | 91 | 92 | 193,000 |
2012/10/18 | 90 | 92 | 90 | 92 | 328,000 |
2012/10/17 | 89 | 90 | 88 | 89 | 731,000 |
2012/10/16 | 89 | 90 | 89 | 89 | 284,000 |
2012/10/15 | 90 | 90 | 89 | 89 | 114,000 |
2012/10/12 | 90 | 91 | 90 | 90 | 112,000 |
2012/10/11 | 90 | 91 | 89 | 90 | 207,000 |
2012/10/10 | 90 | 91 | 90 | 91 | 151,000 |
2012/10/09 | 91 | 92 | 90 | 90 | 114,000 |
2012/10/05 | 90 | 92 | 90 | 92 | 75,000 |
2012/10/04 | 91 | 91 | 90 | 91 | 234,000 |
2012/10/03 | 91 | 91 | 90 | 90 | 117,000 |
2012/10/02 | 92 | 92 | 90 | 90 | 182,000 |
2012/10/01 | 91 | 92 | 90 | 92 | 93,000 |
2012/09/28 | 92 | 92 | 90 | 90 | 221,000 |
2012/09/27 | 91 | 92 | 91 | 91 | 49,000 |
2012/09/26 | 91 | 92 | 91 | 92 | 191,000 |
2012/09/25 | 90 | 92 | 89 | 92 | 388,000 |
2012/09/24 | 91 | 91 | 90 | 90 | 169,000 |
2012/09/21 | 90 | 92 | 90 | 91 | 179,000 |
2012/09/20 | 92 | 92 | 90 | 90 | 252,000 |
2012/09/19 | 93 | 93 | 92 | 92 | 236,000 |
2012/09/18 | 92 | 93 | 92 | 93 | 159,000 |
2012/09/14 | 92 | 93 | 91 | 93 | 291,000 |
2012/09/13 | 92 | 92 | 91 | 91 | 170,000 |
2012/09/12 | 92 | 92 | 91 | 92 | 56,000 |
2012/09/11 | 91 | 92 | 90 | 92 | 98,000 |
2012/09/10 | 91 | 92 | 91 | 92 | 78,000 |
2012/09/07 | 91 | 92 | 90 | 91 | 281,000 |
2012/09/06 | 90 | 91 | 89 | 89 | 261,000 |
2012/09/05 | 91 | 92 | 90 | 90 | 222,000 |
2012/09/04 | 93 | 93 | 91 | 91 | 290,000 |
2012/09/03 | 92 | 95 | 92 | 92 | 890,000 |
2012/08/31 | 92 | 93 | 91 | 91 | 164,000 |
2012/08/30 | 92 | 93 | 91 | 92 | 109,000 |
2012/08/29 | 92 | 92 | 91 | 92 | 156,000 |
2012/08/28 | 93 | 94 | 92 | 92 | 155,000 |
2012/08/27 | 93 | 94 | 93 | 93 | 42,000 |
2012/08/24 | 93 | 94 | 93 | 94 | 98,000 |
2012/08/23 | 94 | 94 | 93 | 94 | 230,000 |
2012/08/22 | 94 | 95 | 93 | 95 | 142,000 |
2012/08/21 | 94 | 95 | 93 | 95 | 178,000 |
2012/08/20 | 94 | 95 | 93 | 94 | 348,000 |
2012/08/17 | 94 | 94 | 93 | 94 | 157,000 |
2012/08/16 | 94 | 95 | 93 | 94 | 246,000 |
2012/08/15 | 93 | 94 | 93 | 94 | 255,000 |
2012/08/14 | 93 | 93 | 92 | 93 | 82,000 |
2012/08/13 | 92 | 93 | 92 | 92 | 116,000 |
2012/08/10 | 92 | 92 | 91 | 92 | 96,000 |
2012/08/09 | 92 | 92 | 91 | 92 | 75,000 |
2012/08/08 | 91 | 92 | 90 | 92 | 206,000 |
2012/08/07 | 90 | 91 | 89 | 91 | 340,000 |
2012/08/06 | 92 | 92 | 90 | 91 | 341,000 |
2012/08/03 | 91 | 92 | 91 | 92 | 221,000 |
2012/08/02 | 92 | 93 | 91 | 93 | 94,000 |
2012/08/01 | 92 | 93 | 91 | 92 | 205,000 |
2012/07/31 | 91 | 93 | 91 | 93 | 274,000 |
2012/07/30 | 92 | 92 | 90 | 92 | 462,000 |
2012/07/27 | 93 | 95 | 92 | 92 | 710,000 |
2012/07/26 | 92 | 93 | 91 | 93 | 146,000 |
2012/07/25 | 91 | 92 | 90 | 90 | 421,000 |
2012/07/24 | 91 | 92 | 91 | 91 | 391,000 |
2012/07/23 | 93 | 94 | 91 | 91 | 345,000 |
2012/07/20 | 95 | 95 | 92 | 93 | 629,000 |
2012/07/19 | 96 | 96 | 94 | 95 | 486,000 |
2012/07/18 | 97 | 97 | 95 | 95 | 497,000 |
2012/07/17 | 99 | 99 | 97 | 97 | 167,000 |
2012/07/13 | 97 | 99 | 97 | 99 | 349,000 |
2012/07/12 | 99 | 99 | 97 | 97 | 275,000 |
2012/07/11 | 100 | 101 | 99 | 99 | 275,000 |
2012/07/10 | 103 | 104 | 100 | 102 | 919,000 |
2012/07/09 | 102 | 103 | 101 | 101 | 230,000 |
2012/07/06 | 104 | 104 | 101 | 103 | 459,000 |
2012/07/05 | 105 | 106 | 104 | 104 | 698,000 |
2012/07/04 | 106 | 106 | 105 | 106 | 624,000 |
2012/07/03 | 106 | 107 | 104 | 106 | 1,302,000 |
2012/07/02 | 98 | 108 | 97 | 106 | 3,857,000 |
2012/06/29 | 97 | 98 | 96 | 98 | 466,000 |
2012/06/28 | 95 | 97 | 95 | 96 | 412,000 |
2012/06/27 | 95 | 97 | 94 | 96 | 499,000 |
2012/06/26 | 95 | 96 | 94 | 94 | 128,000 |
2012/06/25 | 96 | 97 | 95 | 95 | 168,000 |
2012/06/22 | 94 | 96 | 94 | 95 | 96,000 |
2012/06/21 | 95 | 97 | 95 | 95 | 195,000 |
2012/06/20 | 95 | 96 | 94 | 95 | 157,000 |
2012/06/19 | 96 | 96 | 94 | 94 | 176,000 |
2012/06/18 | 96 | 96 | 95 | 95 | 165,000 |
2012/06/15 | 92 | 98 | 92 | 98 | 351,000 |
2012/06/14 | 93 | 93 | 92 | 92 | 151,000 |
2012/06/13 | 95 | 95 | 92 | 93 | 424,000 |
2012/06/12 | 95 | 96 | 94 | 95 | 176,000 |
2012/06/11 | 96 | 97 | 95 | 95 | 144,000 |
2012/06/08 | 97 | 97 | 95 | 96 | 413,000 |
2012/06/07 | 97 | 98 | 97 | 98 | 280,000 |
2012/06/06 | 96 | 97 | 95 | 96 | 518,000 |
2012/06/05 | 95 | 96 | 95 | 96 | 321,000 |
2012/06/04 | 95 | 95 | 94 | 95 | 355,000 |
2012/06/01 | 97 | 97 | 95 | 96 | 376,000 |
2012/05/31 | 94 | 97 | 94 | 97 | 793,000 |
2012/05/30 | 96 | 96 | 94 | 94 | 356,000 |
2012/05/29 | 96 | 97 | 94 | 95 | 394,000 |
2012/05/28 | 95 | 96 | 95 | 95 | 225,000 |
2012/05/25 | 97 | 98 | 95 | 95 | 405,000 |
2012/05/24 | 98 | 98 | 97 | 97 | 378,000 |
2012/05/23 | 98 | 98 | 97 | 97 | 389,000 |
2012/05/22 | 96 | 98 | 96 | 97 | 427,000 |
2012/05/21 | 93 | 96 | 93 | 95 | 426,000 |
2012/05/18 | 94 | 94 | 92 | 93 | 408,000 |
2012/05/17 | 93 | 95 | 93 | 95 | 235,000 |
2012/05/16 | 94 | 94 | 93 | 93 | 400,000 |
2012/05/15 | 95 | 95 | 93 | 93 | 477,000 |
2012/05/14 | 96 | 96 | 93 | 94 | 522,000 |
2012/05/11 | 95 | 95 | 92 | 92 | 303,000 |
2012/05/10 | 93 | 95 | 93 | 95 | 237,000 |
2012/05/09 | 94 | 95 | 93 | 93 | 358,000 |
2012/05/08 | 94 | 96 | 93 | 96 | 310,000 |
2012/05/07 | 94 | 95 | 93 | 93 | 159,000 |
2012/05/02 | 94 | 96 | 94 | 96 | 124,000 |
2012/05/01 | 96 | 96 | 94 | 94 | 245,000 |
2012/04/27 | 96 | 97 | 95 | 95 | 410,000 |
2012/04/26 | 97 | 97 | 96 | 97 | 191,000 |
2012/04/25 | 97 | 98 | 97 | 97 | 320,000 |
2012/04/24 | 96 | 97 | 96 | 97 | 191,000 |
2012/04/23 | 98 | 98 | 96 | 97 | 359,000 |
2012/04/20 | 98 | 99 | 98 | 98 | 116,000 |
2012/04/19 | 99 | 99 | 98 | 99 | 83,000 |
2012/04/18 | 99 | 100 | 98 | 100 | 217,000 |
2012/04/17 | 98 | 98 | 97 | 98 | 290,000 |
2012/04/16 | 99 | 99 | 98 | 98 | 171,000 |
2012/04/13 | 101 | 101 | 99 | 99 | 222,000 |
2012/04/12 | 101 | 101 | 99 | 100 | 206,000 |
2012/04/11 | 100 | 101 | 99 | 100 | 302,000 |
2012/04/10 | 101 | 102 | 100 | 100 | 346,000 |
2012/04/09 | 101 | 103 | 99 | 101 | 892,000 |
2012/04/06 | 102 | 102 | 101 | 101 | 309,000 |
2012/04/05 | 103 | 103 | 101 | 103 | 209,000 |
2012/04/04 | 106 | 106 | 103 | 104 | 352,000 |
2012/04/03 | 105 | 106 | 104 | 106 | 459,000 |
2012/04/02 | 106 | 107 | 105 | 106 | 702,000 |
2012/03/30 | 107 | 107 | 106 | 106 | 457,000 |
2012/03/29 | 105 | 106 | 104 | 106 | 513,000 |
2012/03/28 | 104 | 105 | 103 | 105 | 666,000 |
2012/03/27 | 106 | 107 | 105 | 107 | 357,000 |
2012/03/26 | 106 | 107 | 105 | 105 | 390,000 |
2012/03/23 | 105 | 106 | 104 | 106 | 519,000 |
2012/03/22 | 106 | 107 | 105 | 105 | 667,000 |
2012/03/21 | 105 | 107 | 104 | 106 | 617,000 |
2012/03/19 | 104 | 106 | 104 | 105 | 698,000 |
2012/03/16 | 105 | 105 | 104 | 104 | 296,000 |
2012/03/15 | 105 | 106 | 104 | 105 | 481,000 |
2012/03/14 | 106 | 106 | 104 | 105 | 293,000 |
2012/03/13 | 104 | 106 | 104 | 104 | 352,000 |
2012/03/12 | 105 | 106 | 104 | 104 | 428,000 |
2012/03/09 | 104 | 105 | 103 | 105 | 676,000 |
2012/03/08 | 102 | 103 | 101 | 103 | 392,000 |
2012/03/07 | 101 | 102 | 101 | 102 | 196,000 |
2012/03/06 | 101 | 103 | 101 | 102 | 168,000 |
2012/03/05 | 103 | 104 | 102 | 102 | 355,000 |
2012/03/02 | 102 | 104 | 102 | 103 | 291,000 |
2012/03/01 | 104 | 104 | 102 | 102 | 561,000 |
2012/02/29 | 104 | 105 | 103 | 104 | 948,000 |
2012/02/28 | 101 | 104 | 101 | 103 | 775,000 |
2012/02/27 | 102 | 104 | 102 | 102 | 670,000 |
2012/02/24 | 102 | 103 | 101 | 102 | 868,000 |
2012/02/23 | 102 | 102 | 101 | 102 | 393,000 |
2012/02/22 | 100 | 102 | 99 | 102 | 695,000 |
2012/02/21 | 99 | 101 | 99 | 100 | 784,000 |
2012/02/20 | 99 | 100 | 98 | 99 | 462,000 |
2012/02/17 | 98 | 99 | 98 | 99 | 224,000 |
2012/02/16 | 99 | 99 | 97 | 98 | 539,000 |
2012/02/15 | 99 | 99 | 97 | 99 | 569,000 |
2012/02/14 | 98 | 99 | 97 | 99 | 496,000 |
2012/02/13 | 99 | 100 | 99 | 99 | 424,000 |
2012/02/10 | 102 | 102 | 99 | 99 | 738,000 |
2012/02/09 | 99 | 102 | 99 | 101 | 1,559,000 |
2012/02/08 | 98 | 99 | 98 | 99 | 100,000 |
2012/02/07 | 99 | 99 | 98 | 98 | 191,000 |
2012/02/06 | 98 | 99 | 97 | 99 | 236,000 |
2012/02/03 | 99 | 99 | 97 | 97 | 589,000 |
2012/02/02 | 98 | 99 | 98 | 99 | 343,000 |
2012/02/01 | 98 | 100 | 97 | 97 | 702,000 |
2012/01/31 | 95 | 100 | 95 | 98 | 2,162,000 |
2012/01/30 | 95 | 96 | 95 | 95 | 151,000 |
2012/01/27 | 96 | 96 | 94 | 96 | 1,252,000 |
2012/01/26 | 96 | 97 | 94 | 95 | 1,153,000 |
2012/01/25 | 95 | 96 | 95 | 96 | 130,000 |
2012/01/24 | 96 | 96 | 94 | 94 | 1,007,000 |
2012/01/23 | 96 | 96 | 95 | 95 | 261,000 |
2012/01/20 | 95 | 95 | 94 | 95 | 477,000 |
2012/01/19 | 95 | 97 | 93 | 94 | 932,000 |
2012/01/18 | 95 | 96 | 95 | 95 | 584,000 |
2012/01/17 | 94 | 95 | 94 | 95 | 313,000 |
2012/01/16 | 95 | 95 | 94 | 95 | 206,000 |
2012/01/13 | 94 | 95 | 93 | 95 | 245,000 |
2012/01/12 | 93 | 95 | 93 | 93 | 571,000 |
2012/01/11 | 93 | 94 | 93 | 93 | 166,000 |
2012/01/10 | 93 | 93 | 92 | 93 | 98,000 |
2012/01/06 | 93 | 93 | 91 | 92 | 218,000 |
2012/01/05 | 93 | 94 | 93 | 93 | 181,000 |
2012/01/04 | 93 | 94 | 92 | 94 | 378,000 |