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 |
|---|---|---|---|---|---|
| 2018/12/28 | 969 | 973 | 949 | 959 | 30,200 |
| 2018/12/27 | 944 | 971 | 928 | 971 | 43,100 |
| 2018/12/26 | 873 | 902 | 866 | 900 | 77,100 |
| 2018/12/25 | 880 | 880 | 854 | 858 | 66,900 |
| 2018/12/21 | 950 | 950 | 908 | 914 | 105,900 |
| 2018/12/20 | 980 | 980 | 942 | 942 | 51,200 |
| 2018/12/19 | 990 | 993 | 982 | 991 | 50,800 |
| 2018/12/18 | 1,005 | 1,006 | 990 | 990 | 36,800 |
| 2018/12/17 | 1,029 | 1,029 | 1,012 | 1,015 | 23,300 |
| 2018/12/14 | 1,035 | 1,036 | 1,019 | 1,019 | 31,500 |
| 2018/12/13 | 1,010 | 1,032 | 1,010 | 1,031 | 29,000 |
| 2018/12/12 | 1,000 | 1,014 | 1,000 | 1,010 | 47,800 |
| 2018/12/11 | 1,015 | 1,015 | 993 | 1,000 | 46,000 |
| 2018/12/10 | 1,010 | 1,012 | 992 | 1,011 | 68,200 |
| 2018/12/07 | 1,016 | 1,023 | 1,011 | 1,014 | 80,200 |
| 2018/12/06 | 1,025 | 1,030 | 1,020 | 1,022 | 27,300 |
| 2018/12/05 | 1,036 | 1,038 | 1,026 | 1,029 | 22,000 |
| 2018/12/04 | 1,073 | 1,073 | 1,039 | 1,039 | 46,400 |
| 2018/12/03 | 1,070 | 1,075 | 1,066 | 1,070 | 19,500 |
| 2018/11/30 | 1,054 | 1,075 | 1,052 | 1,071 | 19,500 |
| 2018/11/29 | 1,050 | 1,059 | 1,050 | 1,054 | 28,900 |
| 2018/11/28 | 1,050 | 1,051 | 1,033 | 1,043 | 26,400 |
| 2018/11/27 | 1,042 | 1,060 | 1,042 | 1,052 | 24,800 |
| 2018/11/26 | 1,033 | 1,042 | 1,031 | 1,039 | 25,700 |
| 2018/11/22 | 1,025 | 1,039 | 1,025 | 1,034 | 24,600 |
| 2018/11/21 | 1,012 | 1,026 | 1,012 | 1,024 | 20,000 |
| 2018/11/20 | 1,010 | 1,022 | 1,010 | 1,019 | 13,700 |
| 2018/11/19 | 1,027 | 1,027 | 1,011 | 1,018 | 31,100 |
| 2018/11/16 | 1,028 | 1,029 | 1,021 | 1,024 | 13,600 |
| 2018/11/15 | 1,019 | 1,024 | 1,015 | 1,021 | 32,500 |
| 2018/11/14 | 1,015 | 1,023 | 1,012 | 1,018 | 21,500 |
| 2018/11/13 | 1,020 | 1,022 | 1,011 | 1,017 | 41,000 |
| 2018/11/12 | 1,050 | 1,050 | 1,036 | 1,037 | 16,200 |
| 2018/11/09 | 1,052 | 1,054 | 1,045 | 1,051 | 35,500 |
| 2018/11/08 | 1,055 | 1,060 | 1,050 | 1,051 | 25,000 |
| 2018/11/07 | 1,050 | 1,052 | 1,040 | 1,045 | 33,600 |
| 2018/11/06 | 1,036 | 1,045 | 1,036 | 1,041 | 14,400 |
| 2018/11/05 | 1,049 | 1,049 | 1,037 | 1,037 | 25,500 |
| 2018/11/02 | 1,033 | 1,054 | 1,030 | 1,052 | 89,800 |
| 2018/11/01 | 1,025 | 1,027 | 1,016 | 1,020 | 31,900 |
| 2018/10/31 | 1,017 | 1,025 | 1,012 | 1,025 | 90,800 |
| 2018/10/30 | 1,030 | 1,043 | 1,019 | 1,019 | 210,800 |
| 2018/10/29 | 1,052 | 1,068 | 1,023 | 1,042 | 120,500 |
| 2018/10/26 | 1,070 | 1,078 | 1,055 | 1,059 | 64,300 |
| 2018/10/25 | 1,060 | 1,094 | 1,060 | 1,067 | 131,400 |
| 2018/10/24 | 1,109 | 1,118 | 1,053 | 1,098 | 210,200 |
| 2018/10/23 | 1,115 | 1,115 | 1,103 | 1,103 | 61,400 |
| 2018/10/22 | 1,114 | 1,119 | 1,112 | 1,117 | 69,000 |
| 2018/10/19 | 1,115 | 1,128 | 1,115 | 1,119 | 52,700 |
| 2018/10/18 | 1,144 | 1,149 | 1,135 | 1,136 | 22,600 |
| 2018/10/17 | 1,127 | 1,150 | 1,127 | 1,150 | 30,300 |
| 2018/10/16 | 1,120 | 1,126 | 1,117 | 1,122 | 40,100 |
| 2018/10/15 | 1,131 | 1,136 | 1,123 | 1,123 | 73,900 |
| 2018/10/12 | 1,136 | 1,137 | 1,129 | 1,133 | 43,600 |
| 2018/10/11 | 1,149 | 1,149 | 1,130 | 1,136 | 54,100 |
| 2018/10/10 | 1,158 | 1,163 | 1,153 | 1,156 | 22,300 |
| 2018/10/09 | 1,145 | 1,152 | 1,144 | 1,148 | 24,100 |
| 2018/10/05 | 1,146 | 1,150 | 1,145 | 1,145 | 16,200 |
| 2018/10/04 | 1,157 | 1,159 | 1,146 | 1,148 | 32,600 |
| 2018/10/03 | 1,162 | 1,168 | 1,151 | 1,152 | 26,800 |
| 2018/10/02 | 1,173 | 1,173 | 1,156 | 1,158 | 26,000 |
| 2018/10/01 | 1,179 | 1,182 | 1,167 | 1,168 | 15,900 |
| 2018/09/28 | 1,167 | 1,180 | 1,167 | 1,174 | 13,500 |
| 2018/09/27 | 1,186 | 1,195 | 1,166 | 1,166 | 43,000 |
| 2018/09/26 | 1,167 | 1,189 | 1,167 | 1,189 | 39,000 |
| 2018/09/25 | 1,151 | 1,169 | 1,146 | 1,168 | 51,300 |
| 2018/09/21 | 1,171 | 1,182 | 1,136 | 1,136 | 76,200 |
| 2018/09/20 | 1,177 | 1,177 | 1,166 | 1,174 | 22,500 |
| 2018/09/19 | 1,177 | 1,180 | 1,171 | 1,177 | 27,300 |
| 2018/09/18 | 1,165 | 1,171 | 1,159 | 1,169 | 32,100 |
| 2018/09/14 | 1,161 | 1,164 | 1,158 | 1,163 | 31,500 |
| 2018/09/13 | 1,138 | 1,160 | 1,138 | 1,156 | 26,400 |
| 2018/09/12 | 1,133 | 1,147 | 1,130 | 1,146 | 36,000 |
| 2018/09/11 | 1,141 | 1,141 | 1,134 | 1,136 | 14,600 |
| 2018/09/10 | 1,148 | 1,148 | 1,139 | 1,142 | 42,100 |
| 2018/09/07 | 1,135 | 1,140 | 1,132 | 1,139 | 39,300 |
| 2018/09/06 | 1,153 | 1,153 | 1,136 | 1,139 | 28,500 |
| 2018/09/05 | 1,153 | 1,157 | 1,149 | 1,153 | 17,700 |
| 2018/09/04 | 1,155 | 1,160 | 1,152 | 1,157 | 14,300 |
| 2018/09/03 | 1,170 | 1,170 | 1,151 | 1,157 | 17,100 |
| 2018/08/31 | 1,158 | 1,168 | 1,158 | 1,166 | 23,900 |
| 2018/08/30 | 1,162 | 1,176 | 1,161 | 1,166 | 15,900 |
| 2018/08/29 | 1,159 | 1,168 | 1,156 | 1,161 | 17,900 |
| 2018/08/28 | 1,158 | 1,158 | 1,150 | 1,151 | 19,200 |
| 2018/08/27 | 1,153 | 1,155 | 1,146 | 1,150 | 56,900 |
| 2018/08/24 | 1,150 | 1,159 | 1,150 | 1,156 | 14,900 |
| 2018/08/23 | 1,161 | 1,161 | 1,150 | 1,150 | 29,600 |
| 2018/08/22 | 1,155 | 1,162 | 1,154 | 1,161 | 22,600 |
| 2018/08/21 | 1,161 | 1,162 | 1,154 | 1,155 | 29,300 |
| 2018/08/20 | 1,171 | 1,175 | 1,162 | 1,164 | 14,200 |
| 2018/08/17 | 1,162 | 1,180 | 1,159 | 1,180 | 15,200 |
| 2018/08/16 | 1,161 | 1,167 | 1,158 | 1,161 | 38,200 |
| 2018/08/15 | 1,191 | 1,191 | 1,164 | 1,170 | 30,500 |
| 2018/08/14 | 1,188 | 1,189 | 1,180 | 1,187 | 27,900 |
| 2018/08/13 | 1,196 | 1,196 | 1,178 | 1,183 | 38,700 |
| 2018/08/10 | 1,209 | 1,210 | 1,198 | 1,201 | 29,200 |
| 2018/08/09 | 1,194 | 1,203 | 1,191 | 1,203 | 29,000 |
| 2018/08/08 | 1,177 | 1,196 | 1,176 | 1,194 | 32,200 |
| 2018/08/07 | 1,175 | 1,185 | 1,171 | 1,183 | 38,200 |
| 2018/08/06 | 1,184 | 1,193 | 1,172 | 1,174 | 34,800 |
| 2018/08/03 | 1,188 | 1,193 | 1,181 | 1,188 | 36,400 |
| 2018/08/02 | 1,193 | 1,203 | 1,184 | 1,189 | 35,200 |
| 2018/08/01 | 1,174 | 1,193 | 1,174 | 1,188 | 58,100 |
| 2018/07/31 | 1,176 | 1,180 | 1,163 | 1,172 | 80,500 |
| 2018/07/30 | 1,181 | 1,182 | 1,162 | 1,173 | 66,500 |
| 2018/07/27 | 1,183 | 1,199 | 1,150 | 1,176 | 114,000 |
| 2018/07/26 | 1,170 | 1,180 | 1,166 | 1,173 | 30,600 |
| 2018/07/25 | 1,166 | 1,170 | 1,159 | 1,160 | 42,300 |
| 2018/07/24 | 1,166 | 1,171 | 1,162 | 1,165 | 28,600 |
| 2018/07/23 | 1,159 | 1,171 | 1,159 | 1,163 | 26,100 |
| 2018/07/20 | 1,164 | 1,170 | 1,160 | 1,166 | 24,000 |
| 2018/07/19 | 1,181 | 1,182 | 1,162 | 1,167 | 63,600 |
| 2018/07/18 | 1,185 | 1,194 | 1,184 | 1,186 | 17,400 |
| 2018/07/17 | 1,185 | 1,195 | 1,184 | 1,185 | 26,600 |
| 2018/07/13 | 1,180 | 1,184 | 1,174 | 1,180 | 13,000 |
| 2018/07/12 | 1,184 | 1,184 | 1,171 | 1,176 | 22,100 |
| 2018/07/11 | 1,176 | 1,176 | 1,157 | 1,171 | 19,100 |
| 2018/07/10 | 1,181 | 1,181 | 1,172 | 1,177 | 32,500 |
| 2018/07/09 | 1,161 | 1,168 | 1,155 | 1,162 | 30,800 |
| 2018/07/06 | 1,159 | 1,163 | 1,157 | 1,163 | 12,000 |
| 2018/07/05 | 1,172 | 1,175 | 1,150 | 1,153 | 53,800 |
| 2018/07/04 | 1,154 | 1,176 | 1,154 | 1,173 | 16,600 |
| 2018/07/03 | 1,157 | 1,160 | 1,152 | 1,158 | 34,000 |
| 2018/07/02 | 1,172 | 1,174 | 1,155 | 1,158 | 26,600 |
| 2018/06/29 | 1,165 | 1,171 | 1,158 | 1,167 | 51,600 |
| 2018/06/28 | 1,173 | 1,173 | 1,162 | 1,167 | 13,100 |
| 2018/06/27 | 1,174 | 1,175 | 1,164 | 1,170 | 20,800 |
| 2018/06/26 | 1,164 | 1,176 | 1,163 | 1,175 | 15,900 |
| 2018/06/25 | 1,184 | 1,190 | 1,167 | 1,169 | 35,800 |
| 2018/06/22 | 1,185 | 1,198 | 1,183 | 1,197 | 14,900 |
| 2018/06/21 | 1,198 | 1,204 | 1,186 | 1,190 | 22,600 |
| 2018/06/20 | 1,192 | 1,199 | 1,191 | 1,196 | 15,400 |
| 2018/06/19 | 1,202 | 1,208 | 1,192 | 1,192 | 27,900 |
| 2018/06/18 | 1,206 | 1,225 | 1,205 | 1,206 | 33,400 |
| 2018/06/15 | 1,232 | 1,232 | 1,203 | 1,206 | 33,300 |
| 2018/06/14 | 1,227 | 1,234 | 1,225 | 1,228 | 24,200 |
| 2018/06/13 | 1,233 | 1,236 | 1,228 | 1,235 | 6,000 |
| 2018/06/12 | 1,239 | 1,239 | 1,230 | 1,234 | 7,800 |
| 2018/06/11 | 1,239 | 1,242 | 1,230 | 1,235 | 27,100 |
| 2018/06/08 | 1,232 | 1,240 | 1,232 | 1,239 | 32,700 |
| 2018/06/07 | 1,224 | 1,238 | 1,221 | 1,235 | 33,700 |
| 2018/06/06 | 1,219 | 1,232 | 1,219 | 1,227 | 14,000 |
| 2018/06/05 | 1,215 | 1,221 | 1,215 | 1,219 | 10,100 |
| 2018/06/04 | 1,201 | 1,224 | 1,201 | 1,221 | 30,100 |
| 2018/06/01 | 1,196 | 1,208 | 1,196 | 1,201 | 14,200 |
| 2018/05/31 | 1,203 | 1,204 | 1,197 | 1,202 | 29,000 |
| 2018/05/30 | 1,202 | 1,210 | 1,199 | 1,204 | 27,500 |
| 2018/05/29 | 1,210 | 1,210 | 1,203 | 1,209 | 15,400 |
| 2018/05/28 | 1,207 | 1,208 | 1,201 | 1,206 | 16,800 |
| 2018/05/25 | 1,206 | 1,210 | 1,201 | 1,206 | 24,400 |
| 2018/05/24 | 1,218 | 1,218 | 1,209 | 1,211 | 21,500 |
| 2018/05/23 | 1,211 | 1,215 | 1,205 | 1,214 | 27,200 |
| 2018/05/22 | 1,214 | 1,216 | 1,207 | 1,210 | 17,200 |
| 2018/05/21 | 1,213 | 1,219 | 1,212 | 1,217 | 12,100 |
| 2018/05/18 | 1,217 | 1,219 | 1,210 | 1,219 | 12,900 |
| 2018/05/17 | 1,211 | 1,217 | 1,210 | 1,216 | 19,000 |
| 2018/05/16 | 1,209 | 1,214 | 1,206 | 1,210 | 16,600 |
| 2018/05/15 | 1,222 | 1,222 | 1,204 | 1,210 | 27,800 |
| 2018/05/14 | 1,215 | 1,215 | 1,202 | 1,215 | 42,900 |
| 2018/05/11 | 1,221 | 1,223 | 1,211 | 1,214 | 23,100 |
| 2018/05/10 | 1,234 | 1,235 | 1,223 | 1,224 | 14,000 |
| 2018/05/09 | 1,248 | 1,249 | 1,224 | 1,232 | 33,900 |
| 2018/05/08 | 1,230 | 1,247 | 1,230 | 1,239 | 25,100 |
| 2018/05/07 | 1,229 | 1,231 | 1,218 | 1,230 | 18,000 |
| 2018/05/02 | 1,224 | 1,227 | 1,215 | 1,227 | 17,100 |
| 2018/05/01 | 1,234 | 1,234 | 1,221 | 1,226 | 17,500 |
| 2018/04/27 | 1,239 | 1,239 | 1,228 | 1,234 | 13,000 |
| 2018/04/26 | 1,237 | 1,239 | 1,232 | 1,239 | 11,300 |
| 2018/04/25 | 1,232 | 1,238 | 1,227 | 1,235 | 29,000 |
| 2018/04/24 | 1,221 | 1,240 | 1,221 | 1,238 | 25,800 |
| 2018/04/23 | 1,218 | 1,225 | 1,218 | 1,222 | 7,900 |
| 2018/04/20 | 1,220 | 1,225 | 1,214 | 1,221 | 16,200 |
| 2018/04/19 | 1,214 | 1,222 | 1,213 | 1,218 | 17,400 |
| 2018/04/18 | 1,222 | 1,224 | 1,215 | 1,216 | 25,100 |
| 2018/04/17 | 1,225 | 1,229 | 1,219 | 1,224 | 21,000 |
| 2018/04/16 | 1,226 | 1,239 | 1,222 | 1,234 | 36,300 |
| 2018/04/13 | 1,218 | 1,221 | 1,213 | 1,218 | 14,800 |
| 2018/04/12 | 1,216 | 1,219 | 1,212 | 1,216 | 18,300 |
| 2018/04/11 | 1,218 | 1,221 | 1,210 | 1,217 | 24,500 |
| 2018/04/10 | 1,224 | 1,224 | 1,215 | 1,218 | 18,300 |
| 2018/04/09 | 1,215 | 1,222 | 1,213 | 1,221 | 21,300 |
| 2018/04/06 | 1,214 | 1,232 | 1,208 | 1,222 | 51,000 |
| 2018/04/05 | 1,204 | 1,220 | 1,204 | 1,214 | 62,500 |
| 2018/04/04 | 1,195 | 1,208 | 1,191 | 1,204 | 30,700 |
| 2018/04/03 | 1,184 | 1,196 | 1,183 | 1,188 | 27,400 |
| 2018/04/02 | 1,194 | 1,194 | 1,185 | 1,190 | 40,000 |
| 2018/03/30 | 1,188 | 1,193 | 1,184 | 1,190 | 40,700 |
| 2018/03/29 | 1,200 | 1,204 | 1,179 | 1,189 | 49,100 |
| 2018/03/28 | 1,186 | 1,202 | 1,184 | 1,200 | 52,500 |
| 2018/03/27 | 1,204 | 1,224 | 1,203 | 1,223 | 78,300 |
| 2018/03/26 | 1,177 | 1,203 | 1,176 | 1,203 | 42,300 |
| 2018/03/23 | 1,180 | 1,189 | 1,174 | 1,188 | 61,100 |
| 2018/03/22 | 1,189 | 1,191 | 1,184 | 1,189 | 39,700 |
| 2018/03/20 | 1,189 | 1,190 | 1,182 | 1,188 | 25,200 |
| 2018/03/19 | 1,200 | 1,205 | 1,189 | 1,189 | 33,500 |
| 2018/03/16 | 1,190 | 1,208 | 1,190 | 1,208 | 56,800 |
| 2018/03/15 | 1,204 | 1,204 | 1,185 | 1,190 | 66,600 |
| 2018/03/14 | 1,198 | 1,207 | 1,196 | 1,198 | 32,100 |
| 2018/03/13 | 1,188 | 1,203 | 1,186 | 1,202 | 18,900 |
| 2018/03/12 | 1,179 | 1,193 | 1,176 | 1,193 | 35,200 |
| 2018/03/09 | 1,175 | 1,176 | 1,162 | 1,167 | 66,000 |
| 2018/03/08 | 1,174 | 1,174 | 1,161 | 1,164 | 33,400 |
| 2018/03/07 | 1,174 | 1,181 | 1,165 | 1,167 | 73,000 |
| 2018/03/06 | 1,174 | 1,189 | 1,174 | 1,178 | 33,100 |
| 2018/03/05 | 1,180 | 1,185 | 1,168 | 1,170 | 103,100 |
| 2018/03/02 | 1,182 | 1,186 | 1,180 | 1,183 | 69,300 |
| 2018/03/01 | 1,202 | 1,209 | 1,191 | 1,196 | 52,700 |
| 2018/02/28 | 1,204 | 1,213 | 1,204 | 1,205 | 35,700 |
| 2018/02/27 | 1,214 | 1,221 | 1,204 | 1,207 | 40,700 |
| 2018/02/26 | 1,206 | 1,212 | 1,203 | 1,212 | 26,300 |
| 2018/02/23 | 1,199 | 1,205 | 1,197 | 1,202 | 19,600 |
| 2018/02/22 | 1,197 | 1,198 | 1,179 | 1,192 | 79,100 |
| 2018/02/21 | 1,214 | 1,216 | 1,197 | 1,199 | 47,900 |
| 2018/02/20 | 1,217 | 1,218 | 1,209 | 1,213 | 21,000 |
| 2018/02/19 | 1,205 | 1,218 | 1,201 | 1,217 | 24,900 |
| 2018/02/16 | 1,191 | 1,203 | 1,186 | 1,196 | 41,900 |
| 2018/02/15 | 1,196 | 1,198 | 1,182 | 1,188 | 45,400 |
| 2018/02/14 | 1,202 | 1,210 | 1,181 | 1,186 | 80,400 |
| 2018/02/13 | 1,198 | 1,212 | 1,192 | 1,200 | 105,300 |
| 2018/02/09 | 1,188 | 1,199 | 1,182 | 1,198 | 47,500 |
| 2018/02/08 | 1,208 | 1,219 | 1,202 | 1,208 | 42,300 |
| 2018/02/07 | 1,220 | 1,236 | 1,204 | 1,204 | 69,300 |
| 2018/02/06 | 1,213 | 1,218 | 1,184 | 1,201 | 141,300 |
| 2018/02/05 | 1,255 | 1,261 | 1,241 | 1,243 | 90,200 |
| 2018/02/02 | 1,266 | 1,274 | 1,262 | 1,269 | 47,000 |
| 2018/02/01 | 1,265 | 1,275 | 1,261 | 1,268 | 35,500 |
| 2018/01/31 | 1,254 | 1,270 | 1,250 | 1,250 | 56,500 |
| 2018/01/30 | 1,281 | 1,283 | 1,250 | 1,254 | 99,800 |
| 2018/01/29 | 1,273 | 1,280 | 1,263 | 1,277 | 122,100 |
| 2018/01/26 | 1,310 | 1,329 | 1,261 | 1,278 | 249,800 |
| 2018/01/25 | 1,310 | 1,310 | 1,301 | 1,305 | 43,500 |
| 2018/01/24 | 1,307 | 1,316 | 1,305 | 1,305 | 53,700 |
| 2018/01/23 | 1,310 | 1,314 | 1,301 | 1,307 | 54,900 |
| 2018/01/22 | 1,308 | 1,312 | 1,300 | 1,303 | 67,000 |
| 2018/01/19 | 1,307 | 1,314 | 1,303 | 1,304 | 27,700 |
| 2018/01/18 | 1,329 | 1,333 | 1,307 | 1,307 | 45,200 |
| 2018/01/17 | 1,330 | 1,333 | 1,323 | 1,329 | 46,900 |
| 2018/01/16 | 1,338 | 1,341 | 1,332 | 1,334 | 34,700 |
| 2018/01/15 | 1,339 | 1,345 | 1,332 | 1,340 | 37,900 |
| 2018/01/12 | 1,337 | 1,341 | 1,331 | 1,336 | 59,200 |
| 2018/01/11 | 1,328 | 1,344 | 1,326 | 1,344 | 42,100 |
| 2018/01/10 | 1,326 | 1,336 | 1,326 | 1,334 | 44,500 |
| 2018/01/09 | 1,318 | 1,325 | 1,312 | 1,322 | 41,200 |
| 2018/01/05 | 1,315 | 1,322 | 1,310 | 1,319 | 48,500 |
| 2018/01/04 | 1,310 | 1,313 | 1,297 | 1,310 | 47,600 |