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
2021-04-16	564	564	556	559	15,300	559
2021-04-15	557	563	556	563	21,400	563
2021-04-14	557	558	553	554	25,600	554
2021-04-13	551	560	551	560	16,100	560
2021-04-12	549	553	548	553	27,400	553
2021-04-09	545	548	541	545	26,300	545
2021-04-08	554	555	542	542	66,300	542
2021-04-07	555	558	554	556	30,700	556
2021-04-06	560	561	555	556	42,000	556
2021-04-05	561	564	556	562	21,500	562
2021-04-02	556	563	553	561	24,200	561
2021-04-01	556	559	554	554	39,600	554
2021-03-31	568	568	556	556	43,900	556
2021-03-30	578	578	564	566	37,500	566
2021-03-29	580	584	571	581	46,600	581
2021-03-26	577	583	571	575	32,300	575
2021-03-25	567	577	565	577	27,100	577
2021-03-24	581	581	561	562	47,200	562
2021-03-23	589	589	578	582	30,800	582
2021-03-22	583	589	583	589	32,400	589
2021-03-19	594	594	581	588	38,200	588
2021-03-18	591	596	588	593	50,000	593
2021-03-17	593	597	589	597	29,700	597
2021-03-16	576	594	574	594	53,800	594
2021-03-15	574	579	571	578	40,300	578
2021-03-12	562	569	557	569	57,200	569
2021-03-11	562	568	558	568	33,100	568
2021-03-10	567	567	555	560	55,400	560
2021-03-09	562	574	555	572	55,000	572
2021-03-08	543	558	541	558	67,900	558
2021-03-05	533	541	528	541	57,400	541
2021-03-04	535	537	532	536	50,900	536
2021-03-03	531	539	530	538	50,300	538
2021-03-02	542	543	530	530	70,800	530
2021-03-01	546	546	538	541	58,200	541
2021-02-26	559	559	539	543	92,600	543
2021-02-25	568	568	555	555	58,000	555
2021-02-24	549	565	545	563	141,700	563
2021-02-22	558	558	545	546	97,000	546
2021-02-19	539	560	537	558	163,100	558
2021-02-18	543	544	533	538	89,500	538
2021-02-17	531	551	531	546	113,200	546
2021-02-16	530	536	526	533	111,300	533
2021-02-15	510	533	510	532	129,800	532
2021-02-12	505	508	504	507	25,400	507
2021-02-10	508	508	501	504	26,600	504
2021-02-09	513	513	502	509	74,400	509
2021-02-08	493	515	491	513	111,600	513
2021-02-05	481	492	481	491	91,900	491
2021-02-04	473	479	473	479	70,000	479
2021-02-03	473	474	471	471	55,300	471
2021-02-02	471	474	468	471	70,500	471
2021-02-01	476	480	471	471	79,700	471
2021-01-29	482	484	474	477	97,000	477
2021-01-28	484	488	480	480	142,000	480
2021-01-27	487	490	483	487	110,900	487
2021-01-26	490	490	484	486	63,500	486
2021-01-25	488	491	488	490	44,500	490
2021-01-22	487	488	485	487	72,900	487
2021-01-21	491	493	486	487	52,200	487
2021-01-20	496	496	490	491	35,100	491
2021-01-19	495	497	493	496	18,300	496
2021-01-18	491	495	491	495	7,900	495
2021-01-15	498	498	491	491	26,000	491
2021-01-14	496	497	492	496	32,200	496
2021-01-13	493	497	493	497	12,700	497
2021-01-12	497	497	488	497	49,500	497
2021-01-08	493	501	492	501	54,900	501
2021-01-07	497	499	491	493	43,600	493
2021-01-06	489	495	489	495	22,000	495
2021-01-05	492	492	488	489	15,000	489
2021-01-04	506	506	488	488	33,800	488

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