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