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 |
---|---|---|---|---|---|
2015/12/30 | 115 | 117 | 115 | 115 | 338,000 |
2015/12/29 | 115 | 116 | 114 | 115 | 592,000 |
2015/12/28 | 114 | 116 | 113 | 115 | 592,000 |
2015/12/25 | 116 | 116 | 113 | 114 | 939,000 |
2015/12/24 | 118 | 118 | 116 | 116 | 886,000 |
2015/12/22 | 116 | 119 | 116 | 118 | 673,000 |
2015/12/21 | 117 | 118 | 116 | 116 | 693,000 |
2015/12/18 | 119 | 119 | 117 | 117 | 1,002,000 |
2015/12/17 | 119 | 120 | 118 | 118 | 471,000 |
2015/12/16 | 119 | 120 | 118 | 119 | 878,000 |
2015/12/15 | 119 | 120 | 118 | 119 | 522,000 |
2015/12/14 | 119 | 120 | 118 | 119 | 772,000 |
2015/12/11 | 120 | 121 | 120 | 121 | 803,000 |
2015/12/10 | 121 | 122 | 120 | 120 | 727,000 |
2015/12/09 | 121 | 121 | 119 | 120 | 806,000 |
2015/12/08 | 120 | 122 | 120 | 122 | 835,000 |
2015/12/07 | 120 | 121 | 120 | 120 | 484,000 |
2015/12/04 | 119 | 120 | 119 | 120 | 787,000 |
2015/12/03 | 119 | 121 | 119 | 120 | 574,000 |
2015/12/02 | 120 | 121 | 119 | 119 | 410,000 |
2015/12/01 | 119 | 120 | 119 | 120 | 298,000 |
2015/11/30 | 119 | 120 | 119 | 119 | 250,000 |
2015/11/27 | 120 | 120 | 119 | 120 | 403,000 |
2015/11/26 | 120 | 121 | 119 | 119 | 863,000 |
2015/11/25 | 119 | 120 | 119 | 120 | 392,000 |
2015/11/24 | 119 | 120 | 119 | 120 | 225,000 |
2015/11/20 | 119 | 120 | 119 | 120 | 216,000 |
2015/11/19 | 119 | 120 | 118 | 119 | 947,000 |
2015/11/18 | 121 | 121 | 118 | 119 | 804,000 |
2015/11/17 | 120 | 121 | 119 | 120 | 617,000 |
2015/11/16 | 119 | 120 | 119 | 119 | 746,000 |
2015/11/13 | 120 | 121 | 119 | 120 | 500,000 |
2015/11/12 | 120 | 121 | 119 | 120 | 854,000 |
2015/11/11 | 120 | 121 | 118 | 120 | 1,261,000 |
2015/11/10 | 119 | 121 | 119 | 121 | 1,915,000 |
2015/11/09 | 118 | 120 | 118 | 120 | 868,000 |
2015/11/06 | 119 | 119 | 117 | 118 | 611,000 |
2015/11/05 | 118 | 120 | 118 | 120 | 664,000 |
2015/11/04 | 118 | 119 | 117 | 118 | 928,000 |
2015/11/02 | 118 | 119 | 117 | 118 | 640,000 |
2015/10/30 | 118 | 120 | 118 | 118 | 718,000 |
2015/10/29 | 119 | 119 | 118 | 118 | 498,000 |
2015/10/28 | 119 | 120 | 117 | 119 | 1,115,000 |
2015/10/27 | 119 | 122 | 119 | 120 | 1,284,000 |
2015/10/26 | 120 | 120 | 118 | 120 | 2,359,000 |
2015/10/23 | 114 | 120 | 113 | 119 | 4,379,000 |
2015/10/22 | 115 | 115 | 113 | 114 | 412,000 |
2015/10/21 | 112 | 115 | 112 | 115 | 592,000 |
2015/10/20 | 112 | 116 | 112 | 112 | 2,196,000 |
2015/10/19 | 113 | 113 | 112 | 113 | 203,000 |
2015/10/16 | 113 | 114 | 113 | 113 | 925,000 |
2015/10/15 | 111 | 113 | 111 | 113 | 1,096,000 |
2015/10/14 | 111 | 113 | 111 | 111 | 959,000 |
2015/10/13 | 111 | 112 | 111 | 112 | 174,000 |
2015/10/09 | 112 | 112 | 111 | 112 | 342,000 |
2015/10/08 | 112 | 112 | 111 | 112 | 868,000 |
2015/10/07 | 111 | 112 | 111 | 111 | 843,000 |
2015/10/06 | 111 | 111 | 110 | 111 | 536,000 |
2015/10/05 | 110 | 111 | 110 | 110 | 928,000 |
2015/10/02 | 109 | 110 | 107 | 110 | 1,107,000 |
2015/10/01 | 110 | 110 | 108 | 109 | 775,000 |
2015/09/30 | 107 | 109 | 107 | 108 | 1,012,000 |
2015/09/29 | 108 | 108 | 105 | 106 | 1,206,000 |
2015/09/28 | 108 | 110 | 107 | 108 | 1,147,000 |
2015/09/25 | 108 | 109 | 108 | 108 | 860,000 |
2015/09/24 | 109 | 109 | 108 | 108 | 575,000 |
2015/09/18 | 110 | 111 | 109 | 109 | 762,000 |
2015/09/17 | 111 | 111 | 109 | 110 | 1,004,000 |
2015/09/16 | 110 | 111 | 109 | 110 | 934,000 |
2015/09/15 | 110 | 111 | 109 | 109 | 746,000 |
2015/09/14 | 109 | 110 | 109 | 109 | 330,000 |
2015/09/11 | 109 | 110 | 109 | 110 | 919,000 |
2015/09/10 | 108 | 109 | 107 | 108 | 807,000 |
2015/09/09 | 109 | 109 | 107 | 109 | 773,000 |
2015/09/08 | 109 | 109 | 106 | 107 | 614,000 |
2015/09/07 | 107 | 109 | 107 | 108 | 950,000 |
2015/09/04 | 110 | 110 | 107 | 109 | 752,000 |
2015/09/03 | 110 | 111 | 109 | 109 | 503,000 |
2015/09/02 | 108 | 110 | 108 | 110 | 511,000 |
2015/09/01 | 111 | 111 | 108 | 109 | 785,000 |
2015/08/31 | 111 | 112 | 110 | 111 | 629,000 |
2015/08/28 | 111 | 112 | 111 | 112 | 980,000 |
2015/08/27 | 112 | 112 | 109 | 110 | 1,214,000 |
2015/08/26 | 109 | 111 | 107 | 110 | 2,013,000 |
2015/08/25 | 109 | 112 | 108 | 109 | 1,155,000 |
2015/08/24 | 114 | 115 | 111 | 111 | 1,846,000 |
2015/08/21 | 116 | 117 | 115 | 115 | 1,331,000 |
2015/08/20 | 117 | 117 | 116 | 116 | 500,000 |
2015/08/19 | 117 | 118 | 117 | 118 | 501,000 |
2015/08/18 | 117 | 118 | 117 | 118 | 97,000 |
2015/08/17 | 116 | 118 | 116 | 118 | 291,000 |
2015/08/14 | 117 | 118 | 116 | 117 | 588,000 |
2015/08/13 | 117 | 118 | 117 | 117 | 179,000 |
2015/08/12 | 117 | 118 | 117 | 118 | 172,000 |
2015/08/11 | 118 | 119 | 117 | 118 | 600,000 |
2015/08/10 | 117 | 119 | 117 | 119 | 790,000 |
2015/08/07 | 117 | 118 | 116 | 117 | 320,000 |
2015/08/06 | 118 | 118 | 117 | 117 | 439,000 |
2015/08/05 | 116 | 118 | 116 | 117 | 576,000 |
2015/08/04 | 116 | 117 | 115 | 117 | 794,000 |
2015/08/03 | 117 | 117 | 115 | 116 | 913,000 |
2015/07/31 | 118 | 118 | 115 | 116 | 1,826,000 |
2015/07/30 | 118 | 119 | 117 | 118 | 927,000 |
2015/07/29 | 117 | 118 | 117 | 117 | 351,000 |
2015/07/28 | 117 | 118 | 116 | 117 | 400,000 |
2015/07/27 | 117 | 118 | 116 | 117 | 895,000 |
2015/07/24 | 119 | 119 | 117 | 117 | 684,000 |
2015/07/23 | 119 | 119 | 118 | 119 | 890,000 |
2015/07/22 | 119 | 119 | 117 | 118 | 1,062,000 |
2015/07/21 | 118 | 119 | 117 | 119 | 589,000 |
2015/07/17 | 118 | 120 | 117 | 118 | 1,723,000 |
2015/07/16 | 117 | 119 | 117 | 119 | 1,348,000 |
2015/07/15 | 116 | 118 | 116 | 118 | 1,337,000 |
2015/07/14 | 115 | 117 | 114 | 116 | 1,557,000 |
2015/07/13 | 113 | 115 | 113 | 114 | 466,000 |
2015/07/10 | 114 | 115 | 112 | 112 | 1,269,000 |
2015/07/09 | 113 | 114 | 111 | 113 | 1,589,000 |
2015/07/08 | 116 | 117 | 114 | 114 | 1,416,000 |
2015/07/07 | 116 | 117 | 116 | 116 | 514,000 |
2015/07/06 | 116 | 118 | 115 | 116 | 1,659,000 |
2015/07/03 | 117 | 118 | 116 | 117 | 921,000 |
2015/07/02 | 118 | 118 | 116 | 117 | 1,065,000 |
2015/07/01 | 116 | 119 | 115 | 117 | 2,365,000 |
2015/06/30 | 115 | 116 | 114 | 116 | 829,000 |
2015/06/29 | 115 | 116 | 114 | 115 | 2,002,000 |
2015/06/26 | 118 | 119 | 116 | 118 | 2,416,000 |
2015/06/25 | 118 | 120 | 117 | 118 | 1,957,000 |
2015/06/24 | 117 | 121 | 116 | 119 | 6,457,000 |
2015/06/23 | 116 | 120 | 115 | 118 | 4,681,000 |
2015/06/22 | 115 | 116 | 114 | 116 | 960,000 |
2015/06/19 | 115 | 116 | 115 | 115 | 521,000 |
2015/06/18 | 116 | 116 | 115 | 115 | 497,000 |
2015/06/17 | 117 | 117 | 116 | 116 | 286,000 |
2015/06/16 | 116 | 117 | 116 | 116 | 399,000 |
2015/06/15 | 116 | 117 | 115 | 117 | 1,455,000 |
2015/06/12 | 116 | 117 | 115 | 116 | 1,814,000 |
2015/06/11 | 116 | 117 | 116 | 116 | 1,226,000 |
2015/06/10 | 116 | 117 | 116 | 116 | 328,000 |
2015/06/09 | 117 | 118 | 116 | 117 | 817,000 |
2015/06/08 | 118 | 119 | 117 | 118 | 1,439,000 |
2015/06/05 | 118 | 119 | 117 | 119 | 626,000 |
2015/06/04 | 117 | 119 | 117 | 118 | 1,711,000 |
2015/06/03 | 118 | 118 | 116 | 118 | 1,102,000 |
2015/06/02 | 119 | 119 | 118 | 118 | 1,171,000 |
2015/06/01 | 119 | 119 | 117 | 119 | 1,390,000 |
2015/05/29 | 119 | 120 | 118 | 119 | 631,000 |
2015/05/28 | 120 | 121 | 118 | 119 | 1,638,000 |
2015/05/27 | 120 | 121 | 118 | 119 | 1,168,000 |
2015/05/26 | 119 | 120 | 118 | 119 | 1,430,000 |
2015/05/25 | 121 | 122 | 119 | 120 | 985,000 |
2015/05/22 | 122 | 122 | 121 | 121 | 387,000 |
2015/05/21 | 122 | 124 | 121 | 121 | 866,000 |
2015/05/20 | 123 | 124 | 122 | 122 | 818,000 |
2015/05/19 | 124 | 125 | 122 | 123 | 1,564,000 |
2015/05/18 | 123 | 124 | 121 | 123 | 985,000 |
2015/05/15 | 122 | 123 | 121 | 122 | 352,000 |
2015/05/14 | 122 | 123 | 122 | 122 | 371,000 |
2015/05/13 | 122 | 124 | 122 | 123 | 440,000 |
2015/05/12 | 122 | 124 | 122 | 122 | 333,000 |
2015/05/11 | 124 | 124 | 122 | 122 | 737,000 |
2015/05/08 | 123 | 124 | 122 | 122 | 378,000 |
2015/05/07 | 122 | 125 | 122 | 124 | 1,007,000 |
2015/05/01 | 124 | 124 | 120 | 122 | 1,661,000 |
2015/04/30 | 125 | 125 | 121 | 124 | 1,697,000 |
2015/04/28 | 125 | 126 | 122 | 125 | 2,067,000 |
2015/04/27 | 123 | 125 | 123 | 125 | 832,000 |
2015/04/24 | 122 | 124 | 121 | 123 | 907,000 |
2015/04/23 | 121 | 122 | 120 | 121 | 230,000 |
2015/04/22 | 120 | 122 | 120 | 120 | 624,000 |
2015/04/21 | 119 | 121 | 119 | 121 | 808,000 |
2015/04/20 | 121 | 122 | 118 | 119 | 1,025,000 |
2015/04/17 | 122 | 123 | 121 | 121 | 264,000 |
2015/04/16 | 122 | 123 | 121 | 123 | 552,000 |
2015/04/15 | 123 | 123 | 122 | 123 | 627,000 |
2015/04/14 | 123 | 124 | 122 | 123 | 689,000 |
2015/04/13 | 122 | 123 | 121 | 123 | 670,000 |
2015/04/10 | 123 | 123 | 121 | 121 | 495,000 |
2015/04/09 | 122 | 124 | 121 | 122 | 952,000 |
2015/04/08 | 123 | 124 | 122 | 123 | 767,000 |
2015/04/07 | 122 | 123 | 121 | 122 | 615,000 |
2015/04/06 | 123 | 123 | 121 | 122 | 563,000 |
2015/04/03 | 123 | 123 | 121 | 123 | 627,000 |
2015/04/02 | 121 | 123 | 120 | 122 | 1,008,000 |
2015/04/01 | 122 | 123 | 119 | 122 | 1,889,000 |
2015/03/31 | 122 | 124 | 119 | 119 | 1,485,000 |
2015/03/30 | 119 | 122 | 118 | 122 | 1,718,000 |
2015/03/27 | 122 | 123 | 118 | 119 | 2,240,000 |
2015/03/26 | 124 | 125 | 123 | 125 | 1,026,000 |
2015/03/25 | 124 | 125 | 122 | 124 | 743,000 |
2015/03/24 | 123 | 124 | 121 | 124 | 1,073,000 |
2015/03/23 | 123 | 124 | 122 | 123 | 1,118,000 |
2015/03/20 | 123 | 124 | 122 | 123 | 1,483,000 |
2015/03/19 | 123 | 124 | 121 | 122 | 1,907,000 |
2015/03/18 | 120 | 124 | 120 | 124 | 2,013,000 |
2015/03/17 | 120 | 121 | 119 | 121 | 787,000 |
2015/03/16 | 120 | 121 | 119 | 120 | 909,000 |
2015/03/13 | 119 | 120 | 119 | 120 | 1,346,000 |
2015/03/12 | 119 | 119 | 118 | 118 | 724,000 |
2015/03/11 | 118 | 119 | 117 | 118 | 1,237,000 |
2015/03/10 | 117 | 119 | 116 | 118 | 2,018,000 |
2015/03/09 | 117 | 117 | 116 | 116 | 374,000 |
2015/03/06 | 115 | 117 | 115 | 117 | 686,000 |
2015/03/05 | 115 | 116 | 114 | 115 | 547,000 |
2015/03/04 | 115 | 116 | 115 | 115 | 145,000 |
2015/03/03 | 116 | 116 | 115 | 116 | 424,000 |
2015/03/02 | 115 | 116 | 115 | 115 | 110,000 |
2015/02/27 | 116 | 116 | 115 | 115 | 290,000 |
2015/02/26 | 116 | 116 | 114 | 116 | 2,265,000 |
2015/02/25 | 117 | 117 | 116 | 116 | 762,000 |
2015/02/24 | 117 | 117 | 116 | 116 | 402,000 |
2015/02/23 | 117 | 118 | 116 | 116 | 450,000 |
2015/02/20 | 117 | 118 | 115 | 117 | 691,000 |
2015/02/19 | 116 | 117 | 115 | 117 | 786,000 |
2015/02/18 | 116 | 118 | 115 | 116 | 1,095,000 |
2015/02/17 | 116 | 116 | 114 | 116 | 325,000 |
2015/02/16 | 114 | 116 | 114 | 116 | 302,000 |
2015/02/13 | 114 | 115 | 114 | 114 | 259,000 |
2015/02/12 | 115 | 115 | 114 | 114 | 238,000 |
2015/02/10 | 114 | 115 | 113 | 113 | 133,000 |
2015/02/09 | 114 | 115 | 113 | 114 | 545,000 |
2015/02/06 | 114 | 115 | 113 | 113 | 578,000 |
2015/02/05 | 114 | 115 | 114 | 114 | 440,000 |
2015/02/04 | 115 | 115 | 114 | 115 | 744,000 |
2015/02/03 | 115 | 115 | 113 | 114 | 714,000 |
2015/02/02 | 116 | 116 | 114 | 115 | 894,000 |
2015/01/30 | 116 | 117 | 115 | 117 | 1,032,000 |
2015/01/29 | 117 | 117 | 115 | 116 | 1,069,000 |
2015/01/28 | 114 | 116 | 113 | 116 | 914,000 |
2015/01/27 | 113 | 114 | 113 | 114 | 953,000 |
2015/01/26 | 112 | 113 | 112 | 113 | 157,000 |
2015/01/23 | 112 | 113 | 111 | 113 | 616,000 |
2015/01/22 | 112 | 112 | 111 | 112 | 236,000 |
2015/01/21 | 113 | 113 | 112 | 113 | 199,000 |
2015/01/20 | 112 | 113 | 111 | 113 | 455,000 |
2015/01/19 | 112 | 112 | 111 | 111 | 177,000 |
2015/01/16 | 112 | 113 | 111 | 112 | 544,000 |
2015/01/15 | 111 | 113 | 111 | 112 | 440,000 |
2015/01/14 | 111 | 112 | 111 | 111 | 329,000 |
2015/01/13 | 112 | 112 | 111 | 112 | 611,000 |
2015/01/09 | 114 | 114 | 112 | 113 | 396,000 |
2015/01/08 | 113 | 114 | 112 | 114 | 734,000 |
2015/01/07 | 111 | 113 | 111 | 112 | 316,000 |
2015/01/06 | 114 | 114 | 111 | 112 | 1,037,000 |
2015/01/05 | 114 | 115 | 113 | 114 | 350,000 |