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