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
2022-12-0838238237638228,000382
2022-12-0737938237738127,800381
2022-12-0638438438038133,200381
2022-12-0538538738138725,100387
2022-12-0237838437238468,700384
2022-12-0138038137437777,300377
2022-11-3038038337838040,700380
2022-11-2938138538038044,500380
2022-11-2839239238338549,700385
2022-11-25384393384390101,200390
2022-11-2438338538138462,400384
2022-11-2237538437538076,400380
2022-11-2137337537037325,100373
2022-11-1837337737137362,500373
2022-11-1736637036437029,700370
2022-11-1636837036736822,700368
2022-11-1536637536636871,900368
2022-11-1436836936436437,000364
2022-11-1136236635936563,000365
2022-11-1035935935635636,700356
2022-11-09371371359359104,700359
2022-11-0837437436936983,500369
2022-11-0737037436937021,700370
2022-11-0437237536936936,900369
2022-11-0237838037337549,900375
2022-11-01368388368378158,000378
2022-10-31353372353370162,700370
2022-10-28363366344349434,600349
2022-10-27371380363365194,600365
2022-10-2637537637137682,800376
2022-10-2537337536737373,700373
2022-10-2436636836336783,200367
2022-10-2137337436636699,000366
2022-10-2037437737237461,500374
2022-10-1937837937537877,400378
2022-10-1837338237337865,000378
2022-10-1737837837037375,900373
2022-10-1437238137137876,400378
2022-10-13380380368368114,100368
2022-10-1238338537638386,200383
2022-10-11380388378383116,500383
2022-10-0738339138239065,300390
2022-10-0638239338139193,400391
2022-10-0537538137537854,900378
2022-10-04365373365372142,100372
2022-10-03365368358360116,100360
2022-09-3037637637037053,900370
2022-09-29370380370376104,600376
2022-09-2837137136337097,500370
2022-09-2737337437037174,900371
2022-09-2637837837237371,800373
2022-09-2237838237337860,100378
2022-09-2138938937937984,900379
2022-09-2039639838939287,200392
2022-09-1639740039639636,400396
2022-09-1540040039639835,200398
2022-09-1439639939639748,900397
2022-09-1340340640040258,600402
2022-09-1241041040340637,600406
2022-09-0940441040240448,400404
2022-09-0840441440341177,600411
2022-09-07399403393402101,300402
2022-09-06405409399399126,800399
2022-09-0541041040540555,300405
2022-09-0241341440941157,200411
2022-09-0141841841341461,200414
2022-08-3142142341741741,700417
2022-08-3041842241842123,500421
2022-08-2942342541741891,000418
2022-08-2641943541743176,500431
2022-08-25420420416419106,800419
2022-08-2442742742042065,100420
2022-08-2342642742242531,900425
2022-08-2242642942242872,900428
2022-08-1942842942742723,300427
2022-08-1842642942542861,100428
2022-08-1742843142842829,600428
2022-08-1642943042642731,700427
2022-08-1543643642843230,700432
2022-08-1243043442743279,400432
2022-08-1043543642642867,900428
2022-08-0942844542844071,600440
2022-08-0843643842642891,300428
2022-08-0543543843243436,200434
2022-08-0443044343043674,900436
2022-08-03437439430431111,700431
2022-08-02451451439439108,900439
2022-08-01461461448454132,200454
2022-07-29475476461461130,900461
2022-07-2847748046947389,800473
2022-07-2748148147247485,200474
2022-07-2648348648048420,800484
2022-07-2549149148148557,400485
2022-07-2249950449449421,700494
2022-07-2149550049549924,700499
2022-07-2049149949149919,300499
2022-07-1949749748248762,900487
2022-07-1548849147849027,900490
2022-07-1448648848348318,500483
2022-07-1348949448548542,300485
2022-07-1249649648648732,200487
2022-07-1149850349349627,600496
2022-07-0849650249049037,400490
2022-07-0749649849449616,600496
2022-07-0649850449549515,400495
2022-07-0549850649850021,200500
2022-07-0450450850050155,700501
2022-07-0150851749649641,000496
2022-06-3051752850950943,400509
2022-06-2950554750550776,000507
2022-06-2849250849250815,500508
2022-06-2749650049149719,400497
2022-06-2450751149549541,900495
2022-06-2350050549549715,000497
2022-06-225085095005017,400501
2022-06-2149550649550412,800504
2022-06-2050552448449538,200495
2022-06-1749250848950023,900500
2022-06-1649750449349735,300497
2022-06-1551851849649658,000496
2022-06-1452052451251628,400516
2022-06-1353353352152516,900525
2022-06-1053954553453425,400534
2022-06-0955155354755121,900551
2022-06-0853954653954620,100546
2022-06-0753554153453413,000534
2022-06-0654054153553815,100538
2022-06-0354854853854411,200544
2022-06-025395445355447,300544
2022-06-0153254753154330,200543
2022-05-3153353652752814,300528
2022-05-3054654753153234,700532
2022-05-2754254752854717,700547
2022-05-2652754052752921,400529
2022-05-2553053752052026,100520
2022-05-2454154153053112,700531
2022-05-2353954853954615,000546
2022-05-2052353452353412,100534
2022-05-1952552952052312,300523
2022-05-185255325235328,200532
2022-05-1752052752052611,100526
2022-05-165395395215229,200522
2022-05-1351953151953111,200531
2022-05-1251252451251628,900516
2022-05-1151553851351840,900518
2022-05-1051052150951624,600516
2022-05-0952953051551522,400515
2022-05-0652053552052929,700529
2022-05-0252553152052025,600520
2022-04-2852153552053521,300535
2022-04-2751852351751734,400517
2022-04-265175245175219,000521
2022-04-2552152951751735,100517
2022-04-2253653652052119,200521
2022-04-2153654253153628,600536
2022-04-2052455052454134,100541
2022-04-1951952151451735,300517
2022-04-185235255195209,300520
2022-04-1552952951652423,400524
2022-04-145315315235305,300530
2022-04-1351953651953132,400531
2022-04-1251852651152238,100522
2022-04-1154554551651652,800516
2022-04-0856756754154541,800545
2022-04-0759159256656666,600566
2022-04-0660060559259547,700595
2022-04-0561261560160592,800605
2022-04-0460861160560641,000606
2022-04-0161061660660836,800608
2022-03-3161061660760835,000608
2022-03-3062562560362037,800620
2022-03-2960861860161868,100618
2022-03-2860660959260842,700608
2022-03-2560962160460630,400606
2022-03-2459860959660946,500609
2022-03-2359760559660041,100600
2022-03-2259659658159541,400595
2022-03-1859459558759254,800592
2022-03-1760560559159422,300594
2022-03-1659959958459539,300595
2022-03-1559559758859522,000595
2022-03-1459160058958923,900589
2022-03-1159159957859123,500591
2022-03-1059660158960132,200601
2022-03-0958458957758017,800580
2022-03-0858959357158028,200580
2022-03-0760460458959623,000596
2022-03-0460961260460526,200605
2022-03-0360261460260834,100608
2022-03-0260661359459931,000599
2022-03-0161461960860824,500608
2022-02-2861161460561339,700613
2022-02-2561061360560831,200608
2022-02-2461061560061539,200615
2022-02-2260861260660919,300609
2022-02-2160661060460910,600609
2022-02-1861261460260624,700606
2022-02-1759161858361216,900612
2022-02-165985985915947,600594
2022-02-1559959959059620,400596
2022-02-1459759758659715,900597
2022-02-1059959959159914,300599
2022-02-0959859858859320,300593
2022-02-0858859557158949,200589
2022-02-0754258854258347,400583
2022-02-0455255554054818,400548
2022-02-035655655525529,400552
2022-02-0254156353956317,600563
2022-02-0154354453153713,500537
2022-01-3152154252054231,800542
2022-01-2853454552452438,600524
2022-01-2753453652052632,400526
2022-01-2654755053353313,300533
2022-01-2554354753454314,200543
2022-01-2451554751254753,200547
2022-01-2152853751753549,700535
2022-01-2053454553453911,900539
2022-01-1954354353353733,500537
2022-01-185475495445448,400544
2022-01-1755455554554810,000548
2022-01-1454954953954920,200549
2022-01-1355755754654913,000549
2022-01-1254755854755712,800557
2022-01-1154754854154412,200544
2022-01-0756056654454520,000545
2022-01-0657157156056017,600560
2022-01-0557958557557915,200579
2022-01-0456757555657515,000575

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