3529 アツギ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-08 | 436 | 438 | 426 | 428 | 91,300 | 428 |
2022-08-05 | 435 | 438 | 432 | 434 | 36,200 | 434 |
2022-08-04 | 430 | 443 | 430 | 436 | 74,900 | 436 |
2022-08-03 | 437 | 439 | 430 | 431 | 111,700 | 431 |
2022-08-02 | 451 | 451 | 439 | 439 | 108,900 | 439 |
2022-08-01 | 461 | 461 | 448 | 454 | 132,200 | 454 |
2022-07-29 | 475 | 476 | 461 | 461 | 130,900 | 461 |
2022-07-28 | 477 | 480 | 469 | 473 | 89,800 | 473 |
2022-07-27 | 481 | 481 | 472 | 474 | 85,200 | 474 |
2022-07-26 | 483 | 486 | 480 | 484 | 20,800 | 484 |
2022-07-25 | 491 | 491 | 481 | 485 | 57,400 | 485 |
2022-07-22 | 499 | 504 | 494 | 494 | 21,700 | 494 |
2022-07-21 | 495 | 500 | 495 | 499 | 24,700 | 499 |
2022-07-20 | 491 | 499 | 491 | 499 | 19,300 | 499 |
2022-07-19 | 497 | 497 | 482 | 487 | 62,900 | 487 |
2022-07-15 | 488 | 491 | 478 | 490 | 27,900 | 490 |
2022-07-14 | 486 | 488 | 483 | 483 | 18,500 | 483 |
2022-07-13 | 489 | 494 | 485 | 485 | 42,300 | 485 |
2022-07-12 | 496 | 496 | 486 | 487 | 32,200 | 487 |
2022-07-11 | 498 | 503 | 493 | 496 | 27,600 | 496 |
2022-07-08 | 496 | 502 | 490 | 490 | 37,400 | 490 |
2022-07-07 | 496 | 498 | 494 | 496 | 16,600 | 496 |
2022-07-06 | 498 | 504 | 495 | 495 | 15,400 | 495 |
2022-07-05 | 498 | 506 | 498 | 500 | 21,200 | 500 |
2022-07-04 | 504 | 508 | 500 | 501 | 55,700 | 501 |
2022-07-01 | 508 | 517 | 496 | 496 | 41,000 | 496 |
2022-06-30 | 517 | 528 | 509 | 509 | 43,400 | 509 |
2022-06-29 | 505 | 547 | 505 | 507 | 76,000 | 507 |
2022-06-28 | 492 | 508 | 492 | 508 | 15,500 | 508 |
2022-06-27 | 496 | 500 | 491 | 497 | 19,400 | 497 |
2022-06-24 | 507 | 511 | 495 | 495 | 41,900 | 495 |
2022-06-23 | 500 | 505 | 495 | 497 | 15,000 | 497 |
2022-06-22 | 508 | 509 | 500 | 501 | 7,400 | 501 |
2022-06-21 | 495 | 506 | 495 | 504 | 12,800 | 504 |
2022-06-20 | 505 | 524 | 484 | 495 | 38,200 | 495 |
2022-06-17 | 492 | 508 | 489 | 500 | 23,900 | 500 |
2022-06-16 | 497 | 504 | 493 | 497 | 35,300 | 497 |
2022-06-15 | 518 | 518 | 496 | 496 | 58,000 | 496 |
2022-06-14 | 520 | 524 | 512 | 516 | 28,400 | 516 |
2022-06-13 | 533 | 533 | 521 | 525 | 16,900 | 525 |
2022-06-10 | 539 | 545 | 534 | 534 | 25,400 | 534 |
2022-06-09 | 551 | 553 | 547 | 551 | 21,900 | 551 |
2022-06-08 | 539 | 546 | 539 | 546 | 20,100 | 546 |
2022-06-07 | 535 | 541 | 534 | 534 | 13,000 | 534 |
2022-06-06 | 540 | 541 | 535 | 538 | 15,100 | 538 |
2022-06-03 | 548 | 548 | 538 | 544 | 11,200 | 544 |
2022-06-02 | 539 | 544 | 535 | 544 | 7,300 | 544 |
2022-06-01 | 532 | 547 | 531 | 543 | 30,200 | 543 |
2022-05-31 | 533 | 536 | 527 | 528 | 14,300 | 528 |
2022-05-30 | 546 | 547 | 531 | 532 | 34,700 | 532 |
2022-05-27 | 542 | 547 | 528 | 547 | 17,700 | 547 |
2022-05-26 | 527 | 540 | 527 | 529 | 21,400 | 529 |
2022-05-25 | 530 | 537 | 520 | 520 | 26,100 | 520 |
2022-05-24 | 541 | 541 | 530 | 531 | 12,700 | 531 |
2022-05-23 | 539 | 548 | 539 | 546 | 15,000 | 546 |
2022-05-20 | 523 | 534 | 523 | 534 | 12,100 | 534 |
2022-05-19 | 525 | 529 | 520 | 523 | 12,300 | 523 |
2022-05-18 | 525 | 532 | 523 | 532 | 8,200 | 532 |
2022-05-17 | 520 | 527 | 520 | 526 | 11,100 | 526 |
2022-05-16 | 539 | 539 | 521 | 522 | 9,200 | 522 |
2022-05-13 | 519 | 531 | 519 | 531 | 11,200 | 531 |
2022-05-12 | 512 | 524 | 512 | 516 | 28,900 | 516 |
2022-05-11 | 515 | 538 | 513 | 518 | 40,900 | 518 |
2022-05-10 | 510 | 521 | 509 | 516 | 24,600 | 516 |
2022-05-09 | 529 | 530 | 515 | 515 | 22,400 | 515 |
2022-05-06 | 520 | 535 | 520 | 529 | 29,700 | 529 |
2022-05-02 | 525 | 531 | 520 | 520 | 25,600 | 520 |
2022-04-28 | 521 | 535 | 520 | 535 | 21,300 | 535 |
2022-04-27 | 518 | 523 | 517 | 517 | 34,400 | 517 |
2022-04-26 | 517 | 524 | 517 | 521 | 9,000 | 521 |
2022-04-25 | 521 | 529 | 517 | 517 | 35,100 | 517 |
2022-04-22 | 536 | 536 | 520 | 521 | 19,200 | 521 |
2022-04-21 | 536 | 542 | 531 | 536 | 28,600 | 536 |
2022-04-20 | 524 | 550 | 524 | 541 | 34,100 | 541 |
2022-04-19 | 519 | 521 | 514 | 517 | 35,300 | 517 |
2022-04-18 | 523 | 525 | 519 | 520 | 9,300 | 520 |
2022-04-15 | 529 | 529 | 516 | 524 | 23,400 | 524 |
2022-04-14 | 531 | 531 | 523 | 530 | 5,300 | 530 |
2022-04-13 | 519 | 536 | 519 | 531 | 32,400 | 531 |
2022-04-12 | 518 | 526 | 511 | 522 | 38,100 | 522 |
2022-04-11 | 545 | 545 | 516 | 516 | 52,800 | 516 |
2022-04-08 | 567 | 567 | 541 | 545 | 41,800 | 545 |
2022-04-07 | 591 | 592 | 566 | 566 | 66,600 | 566 |
2022-04-06 | 600 | 605 | 592 | 595 | 47,700 | 595 |
2022-04-05 | 612 | 615 | 601 | 605 | 92,800 | 605 |
2022-04-04 | 608 | 611 | 605 | 606 | 41,000 | 606 |
2022-04-01 | 610 | 616 | 606 | 608 | 36,800 | 608 |
2022-03-31 | 610 | 616 | 607 | 608 | 35,000 | 608 |
2022-03-30 | 625 | 625 | 603 | 620 | 37,800 | 620 |
2022-03-29 | 608 | 618 | 601 | 618 | 68,100 | 618 |
2022-03-28 | 606 | 609 | 592 | 608 | 42,700 | 608 |
2022-03-25 | 609 | 621 | 604 | 606 | 30,400 | 606 |
2022-03-24 | 598 | 609 | 596 | 609 | 46,500 | 609 |
2022-03-23 | 597 | 605 | 596 | 600 | 41,100 | 600 |
2022-03-22 | 596 | 596 | 581 | 595 | 41,400 | 595 |
2022-03-18 | 594 | 595 | 587 | 592 | 54,800 | 592 |
2022-03-17 | 605 | 605 | 591 | 594 | 22,300 | 594 |
2022-03-16 | 599 | 599 | 584 | 595 | 39,300 | 595 |
2022-03-15 | 595 | 597 | 588 | 595 | 22,000 | 595 |
2022-03-14 | 591 | 600 | 589 | 589 | 23,900 | 589 |
2022-03-11 | 591 | 599 | 578 | 591 | 23,500 | 591 |
2022-03-10 | 596 | 601 | 589 | 601 | 32,200 | 601 |
2022-03-09 | 584 | 589 | 577 | 580 | 17,800 | 580 |
2022-03-08 | 589 | 593 | 571 | 580 | 28,200 | 580 |
2022-03-07 | 604 | 604 | 589 | 596 | 23,000 | 596 |
2022-03-04 | 609 | 612 | 604 | 605 | 26,200 | 605 |
2022-03-03 | 602 | 614 | 602 | 608 | 34,100 | 608 |
2022-03-02 | 606 | 613 | 594 | 599 | 31,000 | 599 |
2022-03-01 | 614 | 619 | 608 | 608 | 24,500 | 608 |
2022-02-28 | 611 | 614 | 605 | 613 | 39,700 | 613 |
2022-02-25 | 610 | 613 | 605 | 608 | 31,200 | 608 |
2022-02-24 | 610 | 615 | 600 | 615 | 39,200 | 615 |
2022-02-22 | 608 | 612 | 606 | 609 | 19,300 | 609 |
2022-02-21 | 606 | 610 | 604 | 609 | 10,600 | 609 |
2022-02-18 | 612 | 614 | 602 | 606 | 24,700 | 606 |
2022-02-17 | 591 | 618 | 583 | 612 | 16,900 | 612 |
2022-02-16 | 598 | 598 | 591 | 594 | 7,600 | 594 |
2022-02-15 | 599 | 599 | 590 | 596 | 20,400 | 596 |
2022-02-14 | 597 | 597 | 586 | 597 | 15,900 | 597 |
2022-02-10 | 599 | 599 | 591 | 599 | 14,300 | 599 |
2022-02-09 | 598 | 598 | 588 | 593 | 20,300 | 593 |
2022-02-08 | 588 | 595 | 571 | 589 | 49,200 | 589 |
2022-02-07 | 542 | 588 | 542 | 583 | 47,400 | 583 |
2022-02-04 | 552 | 555 | 540 | 548 | 18,400 | 548 |
2022-02-03 | 565 | 565 | 552 | 552 | 9,400 | 552 |
2022-02-02 | 541 | 563 | 539 | 563 | 17,600 | 563 |
2022-02-01 | 543 | 544 | 531 | 537 | 13,500 | 537 |
2022-01-31 | 521 | 542 | 520 | 542 | 31,800 | 542 |
2022-01-28 | 534 | 545 | 524 | 524 | 38,600 | 524 |
2022-01-27 | 534 | 536 | 520 | 526 | 32,400 | 526 |
2022-01-26 | 547 | 550 | 533 | 533 | 13,300 | 533 |
2022-01-25 | 543 | 547 | 534 | 543 | 14,200 | 543 |
2022-01-24 | 515 | 547 | 512 | 547 | 53,200 | 547 |
2022-01-21 | 528 | 537 | 517 | 535 | 49,700 | 535 |
2022-01-20 | 534 | 545 | 534 | 539 | 11,900 | 539 |
2022-01-19 | 543 | 543 | 533 | 537 | 33,500 | 537 |
2022-01-18 | 547 | 549 | 544 | 544 | 8,400 | 544 |
2022-01-17 | 554 | 555 | 545 | 548 | 10,000 | 548 |
2022-01-14 | 549 | 549 | 539 | 549 | 20,200 | 549 |
2022-01-13 | 557 | 557 | 546 | 549 | 13,000 | 549 |
2022-01-12 | 547 | 558 | 547 | 557 | 12,800 | 557 |
2022-01-11 | 547 | 548 | 541 | 544 | 12,200 | 544 |
2022-01-07 | 560 | 566 | 544 | 545 | 20,000 | 545 |
2022-01-06 | 571 | 571 | 560 | 560 | 17,600 | 560 |
2022-01-05 | 579 | 585 | 575 | 579 | 15,200 | 579 |
2022-01-04 | 567 | 575 | 556 | 575 | 15,000 | 575 |
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