3529 アツギ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-046196226196199,500619
2021-08-0362262361862023,300620
2021-08-0264064062362443,900624
2021-07-3063664061863642,100636
2021-07-2962763862263824,600638
2021-07-2861962661762411,900624
2021-07-2762762761962222,800622
2021-07-2661362561062469,600624
2021-07-2162262562162334,600623
2021-07-2061562761262333,000623
2021-07-1961462261062241,900622
2021-07-1661562161562023,500620
2021-07-1561862561661843,700618
2021-07-1462462460961820,300618
2021-07-136226246186228,800622
2021-07-1261162261162239,100622
2021-07-0960262060161342,800613
2021-07-0862062161261231,300612
2021-07-076176236176219,200621
2021-07-066246246206218,900621
2021-07-0562062862062414,100624
2021-07-0262562862062416,300624
2021-07-0162562861962337,000623
2021-06-3062462762262311,200623
2021-06-2962962961962414,600624
2021-06-2861862961862917,300629
2021-06-256196216196205,000620
2021-06-2462162461961913,500619
2021-06-236226266216239,600623
2021-06-2261962261962210,600622
2021-06-2161361961261428,000614
2021-06-1861962161461916,900619
2021-06-1761662061261523,800615
2021-06-1662162161561619,200616
2021-06-1562262261662111,700621
2021-06-1461362260861927,700619
2021-06-1161361761161338,200613
2021-06-1061661961461723,000617
2021-06-0962562561761811,900618
2021-06-086186256176258,000625
2021-06-0762062261661819,600618
2021-06-0462062260562038,100620
2021-06-0362162661962524,700625
2021-06-0263464361863058,400630
2021-06-0162563262063226,200632
2021-05-3162362361962216,000622
2021-05-2862262861562628,600626
2021-05-2762062361962212,500622
2021-05-2662062261862117,800621
2021-05-2562462561361913,600619
2021-05-246116256116228,400622
2021-05-2162162260861020,900610
2021-05-2062062762062112,900621
2021-05-1962463161962022,000620
2021-05-1862463661763431,000634
2021-05-1764164362062147,700621
2021-05-14619653617651159,200651
2021-05-1360962360961564,400615
2021-05-1263263361961976,900619
2021-05-1163264463163282,400632
2021-05-10591643587642200,500642
2021-05-07552604550601239,300601
2021-05-0653755753555257,000552
2021-04-3054655253754045,000540
2021-04-2854555054554517,600545
2021-04-2754754954354613,400546
2021-04-2654354654254410,500544
2021-04-235425465405457,300545
2021-04-225425465425437,700543
2021-04-2155255354154132,800541
2021-04-2055456255455619,000556
2021-04-1956056255756025,600560
2021-04-1656456455655915,300559
2021-04-1555756355656321,400563
2021-04-1455755855355425,600554
2021-04-1355156055156016,100560
2021-04-1254955354855327,400553
2021-04-0954554854154526,300545
2021-04-0855455554254266,300542
2021-04-0755555855455630,700556
2021-04-0656056155555642,000556
2021-04-0556156455656221,500562
2021-04-0255656355356124,200561
2021-04-0155655955455439,600554
2021-03-3156856855655643,900556
2021-03-3057857856456637,500566
2021-03-2958058457158146,600581
2021-03-2657758357157532,300575
2021-03-2556757756557727,100577
2021-03-2458158156156247,200562
2021-03-2358958957858230,800582
2021-03-2258358958358932,400589
2021-03-1959459458158838,200588
2021-03-1859159658859350,000593
2021-03-1759359758959729,700597
2021-03-1657659457459453,800594
2021-03-1557457957157840,300578
2021-03-1256256955756957,200569
2021-03-1156256855856833,100568
2021-03-1056756755556055,400560
2021-03-0956257455557255,000572
2021-03-0854355854155867,900558
2021-03-0553354152854157,400541
2021-03-0453553753253650,900536
2021-03-0353153953053850,300538
2021-03-0254254353053070,800530
2021-03-0154654653854158,200541
2021-02-2655955953954392,600543
2021-02-2556856855555558,000555
2021-02-24549565545563141,700563
2021-02-2255855854554697,000546
2021-02-19539560537558163,100558
2021-02-1854354453353889,500538
2021-02-17531551531546113,200546
2021-02-16530536526533111,300533
2021-02-15510533510532129,800532
2021-02-1250550850450725,400507
2021-02-1050850850150426,600504
2021-02-0951351350250974,400509
2021-02-08493515491513111,600513
2021-02-0548149248149191,900491
2021-02-0447347947347970,000479
2021-02-0347347447147155,300471
2021-02-0247147446847170,500471
2021-02-0147648047147179,700471
2021-01-2948248447447797,000477
2021-01-28484488480480142,000480
2021-01-27487490483487110,900487
2021-01-2649049048448663,500486
2021-01-2548849148849044,500490
2021-01-2248748848548772,900487
2021-01-2149149348648752,200487
2021-01-2049649649049135,100491
2021-01-1949549749349618,300496
2021-01-184914954914957,900495
2021-01-1549849849149126,000491
2021-01-1449649749249632,200496
2021-01-1349349749349712,700497
2021-01-1249749748849749,500497
2021-01-0849350149250154,900501
2021-01-0749749949149343,600493
2021-01-0648949548949522,000495
2021-01-0549249248848915,000489
2021-01-0450650648848833,800488

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株