3529 アツギ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 408 | 415 | 408 | 411 | 26,700 | 411 |
2023-06-01 | 408 | 412 | 408 | 409 | 16,800 | 409 |
2023-05-31 | 408 | 414 | 408 | 408 | 31,900 | 408 |
2023-05-30 | 411 | 414 | 410 | 411 | 16,000 | 411 |
2023-05-29 | 414 | 415 | 411 | 414 | 21,800 | 414 |
2023-05-26 | 413 | 419 | 413 | 415 | 25,700 | 415 |
2023-05-25 | 414 | 417 | 412 | 417 | 20,800 | 417 |
2023-05-24 | 414 | 417 | 414 | 417 | 15,100 | 417 |
2023-05-23 | 415 | 416 | 409 | 416 | 69,800 | 416 |
2023-05-22 | 417 | 417 | 412 | 416 | 41,800 | 416 |
2023-05-19 | 417 | 419 | 415 | 415 | 18,900 | 415 |
2023-05-18 | 418 | 423 | 417 | 419 | 38,700 | 419 |
2023-05-17 | 418 | 420 | 416 | 418 | 21,200 | 418 |
2023-05-16 | 422 | 422 | 417 | 418 | 18,600 | 418 |
2023-05-15 | 425 | 429 | 424 | 425 | 28,900 | 425 |
2023-05-12 | 425 | 429 | 424 | 427 | 35,700 | 427 |
2023-05-11 | 417 | 434 | 417 | 422 | 99,500 | 422 |
2023-05-10 | 428 | 428 | 415 | 421 | 54,300 | 421 |
2023-05-09 | 430 | 430 | 428 | 428 | 13,000 | 428 |
2023-05-08 | 428 | 429 | 427 | 429 | 27,600 | 429 |
2023-05-02 | 428 | 428 | 422 | 428 | 32,300 | 428 |
2023-05-01 | 423 | 428 | 421 | 427 | 56,000 | 427 |
2023-04-28 | 418 | 421 | 416 | 421 | 24,300 | 421 |
2023-04-27 | 417 | 420 | 415 | 415 | 122,200 | 415 |
2023-04-26 | 418 | 421 | 416 | 419 | 59,200 | 419 |
2023-04-25 | 413 | 421 | 412 | 420 | 83,700 | 420 |
2023-04-24 | 410 | 416 | 410 | 413 | 32,500 | 413 |
2023-04-21 | 415 | 415 | 410 | 415 | 20,800 | 415 |
2023-04-20 | 410 | 415 | 408 | 415 | 28,800 | 415 |
2023-04-19 | 417 | 417 | 410 | 413 | 43,300 | 413 |
2023-04-18 | 412 | 415 | 408 | 414 | 73,700 | 414 |
2023-04-17 | 407 | 407 | 401 | 407 | 62,900 | 407 |
2023-04-14 | 406 | 406 | 401 | 403 | 38,500 | 403 |
2023-04-13 | 402 | 406 | 398 | 406 | 88,400 | 406 |
2023-04-12 | 398 | 401 | 398 | 401 | 33,400 | 401 |
2023-04-11 | 402 | 402 | 397 | 400 | 16,400 | 400 |
2023-04-10 | 399 | 403 | 395 | 400 | 62,700 | 400 |
2023-04-07 | 399 | 399 | 391 | 391 | 38,600 | 391 |
2023-04-06 | 396 | 401 | 395 | 396 | 52,800 | 396 |
2023-04-05 | 401 | 401 | 396 | 396 | 19,400 | 396 |
2023-04-04 | 399 | 401 | 397 | 401 | 23,800 | 401 |
2023-04-03 | 402 | 402 | 398 | 399 | 17,300 | 399 |
2023-03-31 | 401 | 404 | 398 | 400 | 27,300 | 400 |
2023-03-30 | 398 | 400 | 396 | 398 | 20,600 | 398 |
2023-03-29 | 393 | 403 | 390 | 403 | 102,200 | 403 |
2023-03-28 | 394 | 394 | 388 | 392 | 15,900 | 392 |
2023-03-27 | 392 | 396 | 389 | 394 | 17,100 | 394 |
2023-03-24 | 391 | 394 | 387 | 393 | 25,500 | 393 |
2023-03-23 | 387 | 393 | 385 | 393 | 20,200 | 393 |
2023-03-22 | 392 | 393 | 387 | 389 | 56,600 | 389 |
2023-03-20 | 398 | 398 | 390 | 390 | 41,700 | 390 |
2023-03-17 | 401 | 404 | 399 | 401 | 21,100 | 401 |
2023-03-16 | 394 | 402 | 390 | 401 | 91,700 | 401 |
2023-03-15 | 399 | 403 | 393 | 397 | 74,700 | 397 |
2023-03-14 | 399 | 401 | 389 | 393 | 112,100 | 393 |
2023-03-13 | 396 | 402 | 386 | 402 | 105,700 | 402 |
2023-03-10 | 400 | 403 | 400 | 401 | 30,100 | 401 |
2023-03-09 | 398 | 404 | 398 | 404 | 70,300 | 404 |
2023-03-08 | 398 | 400 | 396 | 398 | 73,200 | 398 |
2023-03-07 | 398 | 400 | 396 | 399 | 55,400 | 399 |
2023-03-06 | 399 | 401 | 394 | 397 | 65,900 | 397 |
2023-03-03 | 400 | 404 | 397 | 399 | 83,500 | 399 |
2023-03-02 | 388 | 399 | 387 | 398 | 99,600 | 398 |
2023-03-01 | 390 | 392 | 387 | 388 | 26,500 | 388 |
2023-02-28 | 399 | 399 | 390 | 390 | 36,600 | 390 |
2023-02-27 | 389 | 397 | 389 | 395 | 105,200 | 395 |
2023-02-24 | 386 | 389 | 386 | 388 | 34,900 | 388 |
2023-02-22 | 389 | 389 | 385 | 386 | 24,900 | 386 |
2023-02-21 | 386 | 389 | 383 | 389 | 65,200 | 389 |
2023-02-20 | 387 | 387 | 385 | 386 | 15,300 | 386 |
2023-02-17 | 386 | 388 | 384 | 386 | 16,300 | 386 |
2023-02-16 | 385 | 388 | 385 | 388 | 16,400 | 388 |
2023-02-15 | 387 | 387 | 384 | 385 | 16,600 | 385 |
2023-02-14 | 387 | 387 | 383 | 384 | 11,500 | 384 |
2023-02-13 | 383 | 386 | 382 | 384 | 15,300 | 384 |
2023-02-10 | 383 | 386 | 383 | 383 | 21,300 | 383 |
2023-02-09 | 382 | 387 | 382 | 384 | 89,100 | 384 |
2023-02-08 | 385 | 386 | 384 | 384 | 14,000 | 384 |
2023-02-07 | 385 | 386 | 383 | 384 | 39,300 | 384 |
2023-02-06 | 389 | 390 | 384 | 385 | 60,100 | 385 |
2023-02-03 | 389 | 390 | 385 | 388 | 71,600 | 388 |
2023-02-02 | 394 | 395 | 387 | 389 | 69,800 | 389 |
2023-02-01 | 390 | 395 | 390 | 394 | 44,900 | 394 |
2023-01-31 | 388 | 394 | 388 | 390 | 55,400 | 390 |
2023-01-30 | 400 | 403 | 387 | 387 | 260,700 | 387 |
2023-01-27 | 385 | 400 | 380 | 399 | 177,400 | 399 |
2023-01-26 | 405 | 405 | 383 | 389 | 173,400 | 389 |
2023-01-25 | 405 | 407 | 401 | 401 | 39,600 | 401 |
2023-01-24 | 403 | 410 | 402 | 409 | 81,700 | 409 |
2023-01-23 | 400 | 402 | 397 | 400 | 31,900 | 400 |
2023-01-20 | 397 | 400 | 396 | 397 | 22,200 | 397 |
2023-01-19 | 398 | 400 | 395 | 397 | 31,600 | 397 |
2023-01-18 | 396 | 401 | 395 | 399 | 45,800 | 399 |
2023-01-17 | 397 | 399 | 396 | 399 | 22,700 | 399 |
2023-01-16 | 399 | 399 | 396 | 397 | 24,600 | 397 |
2023-01-13 | 396 | 399 | 394 | 397 | 23,700 | 397 |
2023-01-12 | 396 | 400 | 394 | 397 | 41,300 | 397 |
2023-01-11 | 398 | 400 | 397 | 397 | 21,600 | 397 |
2023-01-10 | 398 | 398 | 394 | 396 | 33,800 | 396 |
2023-01-06 | 392 | 397 | 390 | 395 | 46,700 | 395 |
2023-01-05 | 395 | 397 | 391 | 396 | 48,000 | 396 |
2023-01-04 | 391 | 398 | 388 | 397 | 32,700 | 397 |
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