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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,293 | 1,299 | 1,289 | 1,297 | 26,400 |
| 2017/12/28 | 1,295 | 1,305 | 1,293 | 1,295 | 23,400 |
| 2017/12/27 | 1,296 | 1,299 | 1,289 | 1,299 | 28,400 |
| 2017/12/26 | 1,294 | 1,302 | 1,288 | 1,290 | 49,000 |
| 2017/12/25 | 1,292 | 1,293 | 1,278 | 1,287 | 53,100 |
| 2017/12/22 | 1,301 | 1,307 | 1,292 | 1,292 | 66,000 |
| 2017/12/21 | 1,308 | 1,315 | 1,302 | 1,303 | 41,300 |
| 2017/12/20 | 1,315 | 1,318 | 1,305 | 1,315 | 46,000 |
| 2017/12/19 | 1,321 | 1,323 | 1,314 | 1,314 | 44,600 |
| 2017/12/18 | 1,325 | 1,334 | 1,321 | 1,321 | 58,800 |
| 2017/12/15 | 1,327 | 1,333 | 1,316 | 1,332 | 69,800 |
| 2017/12/14 | 1,311 | 1,335 | 1,305 | 1,331 | 79,300 |
| 2017/12/13 | 1,313 | 1,317 | 1,307 | 1,315 | 51,900 |
| 2017/12/12 | 1,312 | 1,323 | 1,307 | 1,312 | 48,900 |
| 2017/12/11 | 1,303 | 1,314 | 1,300 | 1,314 | 52,800 |
| 2017/12/08 | 1,291 | 1,307 | 1,291 | 1,307 | 76,600 |
| 2017/12/07 | 1,297 | 1,313 | 1,295 | 1,304 | 65,800 |
| 2017/12/06 | 1,300 | 1,308 | 1,291 | 1,300 | 86,300 |
| 2017/12/05 | 1,297 | 1,306 | 1,288 | 1,300 | 69,900 |
| 2017/12/04 | 1,290 | 1,315 | 1,288 | 1,301 | 91,200 |
| 2017/12/01 | 1,279 | 1,293 | 1,278 | 1,285 | 48,400 |
| 2017/11/30 | 1,268 | 1,289 | 1,267 | 1,286 | 59,700 |
| 2017/11/29 | 1,265 | 1,271 | 1,262 | 1,266 | 26,900 |
| 2017/11/28 | 1,261 | 1,265 | 1,251 | 1,260 | 36,000 |
| 2017/11/27 | 1,265 | 1,273 | 1,262 | 1,264 | 39,000 |
| 2017/11/24 | 1,264 | 1,271 | 1,256 | 1,264 | 32,100 |
| 2017/11/22 | 1,276 | 1,276 | 1,265 | 1,265 | 47,500 |
| 2017/11/21 | 1,273 | 1,279 | 1,267 | 1,277 | 46,600 |
| 2017/11/20 | 1,261 | 1,278 | 1,255 | 1,273 | 50,800 |
| 2017/11/17 | 1,276 | 1,282 | 1,268 | 1,269 | 73,700 |
| 2017/11/16 | 1,271 | 1,284 | 1,264 | 1,274 | 49,200 |
| 2017/11/15 | 1,293 | 1,293 | 1,267 | 1,271 | 61,300 |
| 2017/11/14 | 1,296 | 1,297 | 1,285 | 1,291 | 67,100 |
| 2017/11/13 | 1,300 | 1,307 | 1,289 | 1,299 | 71,300 |
| 2017/11/10 | 1,291 | 1,300 | 1,288 | 1,300 | 54,300 |
| 2017/11/09 | 1,308 | 1,312 | 1,283 | 1,299 | 106,400 |
| 2017/11/08 | 1,304 | 1,310 | 1,301 | 1,309 | 32,000 |
| 2017/11/07 | 1,291 | 1,309 | 1,288 | 1,309 | 64,000 |
| 2017/11/06 | 1,299 | 1,314 | 1,299 | 1,308 | 34,200 |
| 2017/11/02 | 1,298 | 1,299 | 1,286 | 1,299 | 58,100 |
| 2017/11/01 | 1,293 | 1,303 | 1,293 | 1,300 | 80,600 |
| 2017/10/31 | 1,303 | 1,306 | 1,290 | 1,292 | 100,300 |
| 2017/10/30 | 1,313 | 1,325 | 1,302 | 1,314 | 249,500 |
| 2017/10/27 | 1,280 | 1,339 | 1,277 | 1,315 | 231,300 |
| 2017/10/26 | 1,270 | 1,278 | 1,270 | 1,275 | 36,900 |
| 2017/10/25 | 1,286 | 1,288 | 1,269 | 1,272 | 52,100 |
| 2017/10/24 | 1,265 | 1,288 | 1,264 | 1,288 | 79,400 |
| 2017/10/23 | 1,261 | 1,265 | 1,258 | 1,263 | 29,500 |
| 2017/10/20 | 1,256 | 1,264 | 1,255 | 1,256 | 40,600 |
| 2017/10/19 | 1,274 | 1,274 | 1,252 | 1,260 | 85,800 |
| 2017/10/18 | 1,270 | 1,274 | 1,258 | 1,268 | 64,300 |
| 2017/10/17 | 1,258 | 1,272 | 1,257 | 1,271 | 66,300 |
| 2017/10/16 | 1,253 | 1,262 | 1,240 | 1,260 | 93,100 |
| 2017/10/13 | 1,251 | 1,259 | 1,244 | 1,252 | 74,500 |
| 2017/10/12 | 1,259 | 1,259 | 1,250 | 1,257 | 41,100 |
| 2017/10/11 | 1,245 | 1,259 | 1,240 | 1,258 | 46,800 |
| 2017/10/10 | 1,260 | 1,260 | 1,232 | 1,248 | 89,500 |
| 2017/10/06 | 1,250 | 1,263 | 1,250 | 1,260 | 31,400 |
| 2017/10/05 | 1,270 | 1,278 | 1,248 | 1,249 | 48,000 |
| 2017/10/04 | 1,285 | 1,286 | 1,272 | 1,279 | 30,900 |
| 2017/10/03 | 1,280 | 1,289 | 1,275 | 1,278 | 26,300 |
| 2017/10/02 | 1,269 | 1,279 | 1,265 | 1,278 | 45,700 |
| 2017/09/29 | 1,279 | 1,279 | 1,267 | 1,274 | 35,300 |
| 2017/09/28 | 1,274 | 1,280 | 1,262 | 1,280 | 72,500 |
| 2017/09/27 | 1,249 | 1,273 | 1,243 | 1,268 | 61,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 124 | 126 | 124 | 126 | 458,000 |
| 2017/09/25 | 125 | 125 | 123 | 124 | 610,000 |
| 2017/09/22 | 126 | 126 | 124 | 124 | 562,000 |
| 2017/09/21 | 125 | 126 | 125 | 126 | 546,000 |
| 2017/09/20 | 126 | 127 | 124 | 124 | 786,000 |
| 2017/09/19 | 127 | 127 | 126 | 127 | 402,000 |
| 2017/09/15 | 125 | 127 | 125 | 126 | 721,000 |
| 2017/09/14 | 126 | 128 | 125 | 125 | 945,000 |
| 2017/09/13 | 125 | 127 | 125 | 127 | 800,000 |
| 2017/09/12 | 125 | 126 | 124 | 124 | 475,000 |
| 2017/09/11 | 125 | 125 | 123 | 123 | 299,000 |
| 2017/09/08 | 125 | 125 | 124 | 124 | 302,000 |
| 2017/09/07 | 123 | 126 | 123 | 124 | 691,000 |
| 2017/09/06 | 123 | 124 | 122 | 122 | 891,000 |
| 2017/09/05 | 127 | 127 | 122 | 123 | 783,000 |
| 2017/09/04 | 128 | 128 | 126 | 126 | 447,000 |
| 2017/09/01 | 127 | 132 | 127 | 128 | 1,481,000 |
| 2017/08/31 | 126 | 127 | 125 | 127 | 1,050,000 |
| 2017/08/30 | 126 | 126 | 125 | 126 | 276,000 |
| 2017/08/29 | 125 | 126 | 125 | 125 | 263,000 |
| 2017/08/28 | 125 | 127 | 124 | 126 | 647,000 |
| 2017/08/25 | 124 | 125 | 124 | 125 | 197,000 |
| 2017/08/24 | 124 | 125 | 124 | 124 | 150,000 |
| 2017/08/23 | 124 | 125 | 123 | 123 | 419,000 |
| 2017/08/22 | 123 | 124 | 122 | 124 | 245,000 |
| 2017/08/21 | 123 | 124 | 122 | 122 | 486,000 |
| 2017/08/18 | 124 | 125 | 123 | 124 | 613,000 |
| 2017/08/17 | 124 | 126 | 124 | 125 | 475,000 |
| 2017/08/16 | 124 | 125 | 123 | 124 | 623,000 |
| 2017/08/15 | 124 | 125 | 123 | 123 | 585,000 |
| 2017/08/14 | 125 | 125 | 123 | 123 | 748,000 |
| 2017/08/10 | 125 | 127 | 125 | 127 | 493,000 |
| 2017/08/09 | 128 | 128 | 125 | 125 | 567,000 |
| 2017/08/08 | 127 | 128 | 127 | 128 | 764,000 |
| 2017/08/07 | 125 | 127 | 124 | 127 | 664,000 |
| 2017/08/04 | 125 | 125 | 123 | 125 | 493,000 |
| 2017/08/03 | 124 | 125 | 124 | 125 | 361,000 |
| 2017/08/02 | 123 | 125 | 123 | 125 | 654,000 |
| 2017/08/01 | 124 | 124 | 122 | 124 | 707,000 |
| 2017/07/31 | 125 | 125 | 123 | 123 | 622,000 |
| 2017/07/28 | 122 | 125 | 122 | 124 | 1,020,000 |
| 2017/07/27 | 123 | 124 | 122 | 122 | 900,000 |
| 2017/07/26 | 123 | 124 | 123 | 123 | 293,000 |
| 2017/07/25 | 124 | 124 | 123 | 123 | 232,000 |
| 2017/07/24 | 124 | 124 | 123 | 124 | 502,000 |
| 2017/07/21 | 125 | 125 | 123 | 124 | 543,000 |
| 2017/07/20 | 125 | 126 | 124 | 125 | 583,000 |
| 2017/07/19 | 123 | 125 | 123 | 125 | 463,000 |
| 2017/07/18 | 123 | 124 | 123 | 123 | 322,000 |
| 2017/07/14 | 123 | 124 | 123 | 123 | 434,000 |
| 2017/07/13 | 125 | 125 | 123 | 123 | 498,000 |
| 2017/07/12 | 125 | 125 | 124 | 124 | 486,000 |
| 2017/07/11 | 126 | 126 | 125 | 126 | 388,000 |
| 2017/07/10 | 128 | 128 | 125 | 126 | 562,000 |
| 2017/07/07 | 126 | 128 | 126 | 127 | 496,000 |
| 2017/07/06 | 126 | 127 | 126 | 127 | 634,000 |
| 2017/07/05 | 123 | 126 | 123 | 125 | 766,000 |
| 2017/07/04 | 122 | 123 | 122 | 122 | 586,000 |
| 2017/07/03 | 122 | 123 | 121 | 122 | 638,000 |
| 2017/06/30 | 123 | 123 | 121 | 121 | 584,000 |
| 2017/06/29 | 124 | 124 | 122 | 122 | 405,000 |
| 2017/06/28 | 122 | 124 | 122 | 122 | 524,000 |
| 2017/06/27 | 121 | 123 | 121 | 122 | 481,000 |
| 2017/06/26 | 122 | 123 | 121 | 122 | 399,000 |
| 2017/06/23 | 122 | 123 | 122 | 123 | 149,000 |
| 2017/06/22 | 123 | 123 | 122 | 122 | 485,000 |
| 2017/06/21 | 122 | 123 | 122 | 122 | 384,000 |
| 2017/06/20 | 123 | 123 | 122 | 123 | 286,000 |
| 2017/06/19 | 123 | 123 | 122 | 123 | 400,000 |
| 2017/06/16 | 122 | 123 | 122 | 122 | 346,000 |
| 2017/06/15 | 125 | 125 | 122 | 123 | 463,000 |
| 2017/06/14 | 124 | 125 | 124 | 125 | 202,000 |
| 2017/06/13 | 124 | 125 | 123 | 124 | 255,000 |
| 2017/06/12 | 124 | 124 | 122 | 124 | 621,000 |
| 2017/06/09 | 123 | 124 | 122 | 123 | 339,000 |
| 2017/06/08 | 123 | 125 | 122 | 123 | 552,000 |
| 2017/06/07 | 123 | 124 | 122 | 123 | 534,000 |
| 2017/06/06 | 124 | 124 | 122 | 123 | 395,000 |
| 2017/06/05 | 127 | 127 | 124 | 125 | 348,000 |
| 2017/06/02 | 125 | 127 | 124 | 127 | 545,000 |
| 2017/06/01 | 123 | 125 | 122 | 124 | 662,000 |
| 2017/05/31 | 123 | 124 | 122 | 122 | 490,000 |
| 2017/05/30 | 125 | 125 | 123 | 124 | 647,000 |
| 2017/05/29 | 127 | 127 | 125 | 126 | 470,000 |
| 2017/05/26 | 127 | 127 | 126 | 127 | 391,000 |
| 2017/05/25 | 129 | 129 | 127 | 127 | 433,000 |
| 2017/05/24 | 129 | 130 | 129 | 129 | 429,000 |
| 2017/05/23 | 129 | 130 | 128 | 129 | 363,000 |
| 2017/05/22 | 130 | 131 | 129 | 129 | 468,000 |
| 2017/05/19 | 128 | 130 | 128 | 130 | 326,000 |
| 2017/05/18 | 127 | 127 | 125 | 127 | 518,000 |
| 2017/05/17 | 128 | 129 | 128 | 128 | 486,000 |
| 2017/05/16 | 130 | 130 | 129 | 130 | 462,000 |
| 2017/05/15 | 134 | 134 | 129 | 129 | 852,000 |
| 2017/05/12 | 137 | 137 | 134 | 135 | 405,000 |
| 2017/05/11 | 134 | 137 | 134 | 137 | 496,000 |
| 2017/05/10 | 135 | 136 | 134 | 135 | 511,000 |
| 2017/05/09 | 134 | 136 | 134 | 136 | 242,000 |
| 2017/05/08 | 134 | 135 | 134 | 135 | 599,000 |
| 2017/05/02 | 135 | 135 | 134 | 134 | 161,000 |
| 2017/05/01 | 134 | 135 | 134 | 134 | 511,000 |
| 2017/04/28 | 135 | 135 | 133 | 134 | 243,000 |
| 2017/04/27 | 135 | 136 | 134 | 134 | 467,000 |
| 2017/04/26 | 132 | 135 | 131 | 134 | 1,007,000 |
| 2017/04/25 | 128 | 130 | 128 | 130 | 254,000 |
| 2017/04/24 | 129 | 131 | 128 | 128 | 806,000 |
| 2017/04/21 | 128 | 129 | 127 | 128 | 435,000 |
| 2017/04/20 | 128 | 128 | 126 | 127 | 233,000 |
| 2017/04/19 | 125 | 128 | 125 | 127 | 540,000 |
| 2017/04/18 | 128 | 129 | 127 | 127 | 327,000 |
| 2017/04/17 | 126 | 127 | 125 | 126 | 280,000 |
| 2017/04/14 | 126 | 126 | 125 | 125 | 360,000 |
| 2017/04/13 | 125 | 128 | 124 | 127 | 767,000 |
| 2017/04/12 | 128 | 128 | 124 | 125 | 563,000 |
| 2017/04/11 | 128 | 130 | 128 | 128 | 248,000 |
| 2017/04/10 | 128 | 130 | 127 | 129 | 330,000 |
| 2017/04/07 | 127 | 128 | 125 | 127 | 1,068,000 |
| 2017/04/06 | 130 | 130 | 127 | 127 | 314,000 |
| 2017/04/05 | 132 | 133 | 129 | 130 | 476,000 |
| 2017/04/04 | 133 | 133 | 130 | 133 | 586,000 |
| 2017/04/03 | 130 | 133 | 130 | 133 | 433,000 |
| 2017/03/31 | 137 | 137 | 131 | 131 | 704,000 |
| 2017/03/30 | 141 | 141 | 137 | 137 | 251,000 |
| 2017/03/29 | 140 | 141 | 138 | 140 | 516,000 |
| 2017/03/28 | 139 | 142 | 139 | 141 | 532,000 |
| 2017/03/27 | 139 | 139 | 135 | 137 | 730,000 |
| 2017/03/24 | 143 | 144 | 138 | 139 | 677,000 |
| 2017/03/23 | 143 | 144 | 140 | 144 | 452,000 |
| 2017/03/22 | 146 | 146 | 143 | 143 | 334,000 |
| 2017/03/21 | 144 | 147 | 143 | 147 | 725,000 |
| 2017/03/17 | 144 | 148 | 143 | 144 | 805,000 |
| 2017/03/16 | 144 | 147 | 141 | 145 | 1,063,000 |
| 2017/03/15 | 151 | 152 | 144 | 144 | 1,233,000 |
| 2017/03/14 | 146 | 150 | 146 | 150 | 1,315,000 |
| 2017/03/13 | 141 | 145 | 140 | 145 | 927,000 |
| 2017/03/10 | 139 | 142 | 138 | 140 | 1,312,000 |
| 2017/03/09 | 137 | 138 | 137 | 138 | 260,000 |
| 2017/03/08 | 134 | 138 | 134 | 137 | 515,000 |
| 2017/03/07 | 135 | 136 | 134 | 134 | 503,000 |
| 2017/03/06 | 136 | 138 | 135 | 136 | 415,000 |
| 2017/03/03 | 135 | 139 | 135 | 136 | 617,000 |
| 2017/03/02 | 136 | 137 | 135 | 137 | 447,000 |
| 2017/03/01 | 135 | 137 | 134 | 136 | 592,000 |
| 2017/02/28 | 132 | 136 | 132 | 135 | 823,000 |
| 2017/02/27 | 130 | 134 | 130 | 132 | 787,000 |
| 2017/02/24 | 131 | 131 | 130 | 131 | 181,000 |
| 2017/02/23 | 132 | 133 | 131 | 131 | 213,000 |
| 2017/02/22 | 132 | 134 | 131 | 132 | 702,000 |
| 2017/02/21 | 127 | 133 | 127 | 131 | 1,153,000 |
| 2017/02/20 | 126 | 127 | 126 | 127 | 140,000 |
| 2017/02/17 | 126 | 128 | 126 | 127 | 387,000 |
| 2017/02/16 | 127 | 127 | 126 | 126 | 69,000 |
| 2017/02/15 | 128 | 128 | 127 | 128 | 179,000 |
| 2017/02/14 | 126 | 127 | 126 | 127 | 181,000 |
| 2017/02/13 | 128 | 128 | 125 | 126 | 352,000 |
| 2017/02/10 | 123 | 126 | 122 | 126 | 473,000 |
| 2017/02/09 | 123 | 124 | 121 | 121 | 585,000 |
| 2017/02/08 | 125 | 125 | 123 | 123 | 279,000 |
| 2017/02/07 | 126 | 126 | 124 | 125 | 233,000 |
| 2017/02/06 | 128 | 128 | 126 | 126 | 161,000 |
| 2017/02/03 | 127 | 130 | 127 | 127 | 900,000 |
| 2017/02/02 | 127 | 128 | 127 | 127 | 244,000 |
| 2017/02/01 | 125 | 127 | 125 | 126 | 349,000 |
| 2017/01/31 | 125 | 127 | 123 | 125 | 436,000 |
| 2017/01/30 | 126 | 126 | 123 | 126 | 365,000 |
| 2017/01/27 | 125 | 126 | 124 | 125 | 416,000 |
| 2017/01/26 | 123 | 125 | 123 | 125 | 177,000 |
| 2017/01/25 | 124 | 125 | 122 | 123 | 378,000 |
| 2017/01/24 | 123 | 124 | 123 | 123 | 267,000 |
| 2017/01/23 | 126 | 126 | 123 | 124 | 384,000 |
| 2017/01/20 | 124 | 127 | 124 | 126 | 549,000 |
| 2017/01/19 | 123 | 124 | 122 | 124 | 232,000 |
| 2017/01/18 | 125 | 125 | 122 | 122 | 518,000 |
| 2017/01/17 | 126 | 126 | 125 | 125 | 164,000 |
| 2017/01/16 | 128 | 130 | 125 | 126 | 772,000 |
| 2017/01/13 | 127 | 128 | 126 | 128 | 299,000 |
| 2017/01/12 | 128 | 128 | 126 | 127 | 298,000 |
| 2017/01/11 | 127 | 128 | 127 | 128 | 221,000 |
| 2017/01/10 | 128 | 128 | 127 | 127 | 310,000 |
| 2017/01/06 | 125 | 128 | 125 | 128 | 720,000 |
| 2017/01/05 | 126 | 127 | 126 | 126 | 329,000 |
| 2017/01/04 | 126 | 127 | 125 | 127 | 385,000 |