3529 アツギ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	380	380	378	378	80,000	2,603.31
1984-12-27	395	395	378	380	302,000	2,617.08
1984-12-26	395	397	388	393	206,000	2,706.61
1984-12-25	396	399	390	398	498,000	2,741.05
1984-12-24	398	398	386	386	462,000	2,658.40
1984-12-22	371	379	371	373	104,000	2,568.87
1984-12-21	383	384	371	374	125,000	2,575.76
1984-12-20	388	388	380	380	166,000	2,617.08
1984-12-19	392	392	383	383	245,000	2,637.74
1984-12-18	388	397	388	392	172,000	2,699.72
1984-12-17	394	395	383	387	133,000	2,665.29
1984-12-15	395	395	386	390	122,000	2,685.95
1984-12-14	404	406	390	391	336,000	2,692.84
1984-12-13	414	416	405	409	540,000	2,816.80
1984-12-12	400	414	395	405	1,284,000	2,789.26
1984-12-11	390	393	385	390	404,000	2,685.95
1984-12-10	397	397	382	388	433,000	2,672.18
1984-12-07	410	410	400	400	669,000	2,754.82
1984-12-06	420	423	411	415	2,328,000	2,858.13
1984-12-05	409	414	400	410	3,077,001	2,823.69
1984-12-04	365	382	365	382	273,000	2,630.85
1984-12-03	364	365	362	364	108,000	2,506.89
1984-12-01	364	364	364	364	13,000	2,506.89
1984-11-30	361	365	361	362	19,000	2,493.11
1984-11-29	360	361	360	361	93,000	2,486.23
1984-11-28	366	367	360	365	65,000	2,513.77
1984-11-27	368	368	362	362	35,000	2,493.11
1984-11-26	362	368	361	368	53,000	2,534.44
1984-11-24	365	366	360	361	184,000	2,486.23
1984-11-22	367	367	366	366	68,000	2,520.66
1984-11-21	368	368	366	366	150,000	2,520.66
1984-11-20	370	371	368	368	193,000	2,534.44
1984-11-19	371	371	369	369	89,000	2,541.32
1984-11-17	371	373	370	370	20,000	2,548.21
1984-11-16	381	381	375	375	75,000	2,582.64
1984-11-15	373	380	371	380	122,000	2,617.08
1984-11-14	370	375	370	373	136,000	2,568.87
1984-11-13	370	375	370	372	64,000	2,561.98
1984-11-12	370	374	369	369	94,000	2,541.32
1984-11-09	370	370	368	368	147,000	2,534.44
1984-11-08	370	374	369	369	78,000	2,541.32
1984-11-07	380	380	370	370	130,000	2,548.21
1984-11-06	380	385	375	380	236,000	2,617.08
1984-11-05	380	385	378	383	97,000	2,637.74
1984-11-02	369	377	368	376	164,000	2,589.53
1984-11-01	371	373	368	368	237,000	2,534.44
1984-10-31	374	376	370	371	265,000	2,555.10
1984-10-30	383	383	378	379	47,000	2,610.19
1984-10-29	377	380	374	378	80,000	2,603.31
1984-10-27	380	381	373	373	92,000	2,568.87
1984-10-26	371	379	371	375	144,000	2,582.64
1984-10-25	383	383	376	376	108,000	2,589.53
1984-10-24	385	385	380	381	137,000	2,623.97
1984-10-23	380	385	378	380	139,000	2,617.08
1984-10-22	378	380	377	380	55,000	2,617.08
1984-10-20	378	379	371	375	77,000	2,582.64
1984-10-19	382	385	380	380	33,000	2,617.08
1984-10-18	381	382	378	378	50,000	2,603.31
1984-10-17	393	393	385	385	125,000	2,651.52
1984-10-16	390	395	386	395	495,000	2,720.39
1984-10-15	385	390	385	385	480,000	2,651.52
1984-10-12	381	385	375	375	417,000	2,582.64
1984-10-11	372	373	370	370	136,000	2,548.21
1984-10-09	371	371	370	370	70,000	2,548.21
1984-10-08	375	375	372	372	111,000	2,561.98
1984-10-06	380	380	375	375	101,000	2,582.64
1984-10-05	381	381	370	375	70,000	2,582.64
1984-10-04	384	384	381	381	86,000	2,623.97
1984-10-03	390	390	384	384	154,000	2,644.63
1984-10-02	397	399	386	390	766,000	2,685.95
1984-10-01	384	397	382	397	856,000	2,734.16
1984-09-29	383	383	382	383	52,000	2,637.74
1984-09-28	382	383	382	382	151,000	2,630.85
1984-09-27	383	383	381	381	127,000	2,623.97
1984-09-26	382	385	382	382	261,000	2,630.85
1984-09-25	376	380	376	377	44,000	2,596.42
1984-09-22	378	384	378	383	72,000	2,637.74
1984-09-21	381	387	380	383	285,000	2,637.74
1984-09-20	375	388	375	382	301,000	2,630.85
1984-09-19	378	379	373	375	328,000	2,582.64
1984-09-18	370	373	369	373	249,000	2,568.87
1984-09-17	373	374	367	367	211,000	2,527.55
1984-09-14	359	379	359	370	499,000	2,548.21
1984-09-13	362	362	359	362	264,000	2,493.11
1984-09-12	362	368	362	363	62,000	2,500
1984-09-11	361	366	360	365	85,000	2,513.77
1984-09-10	362	366	360	360	73,000	2,479.34
1984-09-07	366	370	366	367	73,000	2,527.55
1984-09-06	366	367	366	366	20,000	2,520.66
1984-09-05	368	370	366	366	80,000	2,520.66
1984-09-04	371	373	368	373	73,000	2,568.87
1984-09-03	375	375	370	370	70,000	2,548.21
1984-09-01	366	375	366	370	40,000	2,548.21
1984-08-31	365	365	360	362	35,000	2,493.11
1984-08-30	361	366	360	360	68,000	2,479.34
1984-08-29	362	363	361	361	41,000	2,486.23
1984-08-28	363	367	361	361	27,000	2,486.23
1984-08-27	362	364	362	363	37,000	2,500
1984-08-25	362	369	362	367	31,000	2,527.55
1984-08-24	365	372	363	370	70,000	2,548.21
1984-08-23	365	366	356	365	119,000	2,513.77
1984-08-22	364	368	360	363	34,000	2,500
1984-08-21	373	373	368	368	49,000	2,534.44
1984-08-20	360	370	360	363	153,000	2,500
1984-08-18	368	368	362	362	185,000	2,493.11
1984-08-17	368	371	366	366	221,000	2,520.66
1984-08-16	371	375	368	370	193,000	2,548.21
1984-08-15	370	372	367	372	50,000	2,561.98
1984-08-14	369	373	366	370	91,000	2,548.21
1984-08-13	380	382	368	374	238,000	2,575.76
1984-08-10	388	390	379	380	282,000	2,617.08
1984-08-09	389	400	382	388	1,759,000	2,672.18
1984-08-08	368	388	368	388	942,000	2,672.18
1984-08-07	363	370	363	365	83,000	2,513.77
1984-08-06	363	363	360	360	69,000	2,479.34
1984-08-04	361	364	355	359	72,000	2,472.45
1984-08-03	368	368	363	366	132,000	2,520.66
1984-08-02	375	375	351	353	150,000	2,431.13
1984-08-01	346	355	345	355	66,000	2,444.90
1984-07-31	346	350	342	343	50,000	2,362.26
1984-07-30	349	349	347	347	94,000	2,389.81
1984-07-28	350	350	345	345	160,000	2,376.03
1984-07-27	359	364	359	361	49,000	2,486.23
1984-07-26	345	365	345	362	142,000	2,493.11
1984-07-25	345	350	345	345	31,000	2,376.03
1984-07-24	340	349	340	342	65,000	2,355.37
1984-07-23	357	358	345	345	47,000	2,376.03
1984-07-21	360	365	355	356	43,000	2,451.79
1984-07-20	374	374	360	360	96,000	2,479.34
1984-07-19	370	384	365	369	348,000	2,541.32
1984-07-18	352	375	352	365	402,000	2,513.77
1984-07-17	344	355	341	347	243,000	2,389.81
1984-07-16	341	343	335	343	82,000	2,362.26
1984-07-13	345	345	335	344	390,000	2,369.15
1984-07-12	356	356	355	355	138,000	2,444.90
1984-07-11	365	367	355	360	337,000	2,479.34
1984-07-10	370	370	365	366	124,000	2,520.66
1984-07-09	380	384	366	366	210,000	2,520.66
1984-07-07	375	380	375	378	39,000	2,603.31
1984-07-06	375	377	371	374	196,000	2,575.76
1984-07-05	375	376	370	371	73,000	2,555.10
1984-07-04	380	380	370	375	451,000	2,582.64
1984-07-03	385	387	380	384	658,000	2,644.63
1984-07-02	370	394	370	380	1,275,000	2,617.08
1984-06-30	378	378	370	375	179,000	2,582.64
1984-06-29	359	385	359	383	413,000	2,637.74
1984-06-28	358	358	356	358	117,000	2,465.56
1984-06-27	356	360	355	360	79,000	2,479.34
1984-06-26	355	359	355	357	69,000	2,458.68
1984-06-25	356	359	355	356	46,000	2,451.79
1984-06-23	356	360	356	359	47,000	2,472.45
1984-06-22	356	360	355	355	158,000	2,444.90
1984-06-21	360	361	355	356	215,000	2,451.79
1984-06-20	367	372	360	360	285,000	2,479.34
1984-06-19	370	371	365	367	175,000	2,527.55
1984-06-18	370	370	365	368	151,000	2,534.44
1984-06-16	367	371	361	365	150,000	2,513.77
1984-06-15	365	371	364	371	147,000	2,555.10
1984-06-14	365	377	365	365	447,000	2,513.77
1984-06-13	366	370	366	367	159,000	2,527.55
1984-06-12	374	375	370	370	146,000	2,548.21
1984-06-11	374	375	370	375	239,000	2,582.64
1984-06-08	382	390	375	375	525,000	2,582.64
1984-06-07	411	411	392	392	623,000	2,699.72
1984-06-06	405	408	400	408	568,000	2,809.92
1984-06-05	405	417	402	410	3,231,001	2,823.69
1984-06-04	391	408	382	400	1,254,000	2,754.82
1984-06-02	390	394	381	390	484,000	2,685.95
1984-06-01	360	374	355	374	260,000	2,575.76
1984-05-31	361	362	356	356	455,000	2,451.79
1984-05-30	363	370	360	365	432,000	2,513.77
1984-05-29	360	367	360	360	248,000	2,479.34
1984-05-28	368	368	361	367	55,000	2,527.55
1984-05-26	365	370	360	360	177,000	2,479.34
1984-05-25	379	379	366	370	332,000	2,548.21
1984-05-24	375	380	373	380	297,000	2,617.08
1984-05-23	390	395	380	380	632,000	2,617.08
1984-05-22	385	397	379	390	1,098,000	2,685.95
1984-05-21	383	403	383	395	1,016,000	2,720.39
1984-05-19	373	398	368	385	500,000	2,651.52
1984-05-18	365	374	365	368	313,000	2,534.44
1984-05-17	403	403	372	381	790,000	2,623.97
1984-05-16	404	412	392	395	1,910,000	2,720.39
1984-05-15	370	403	370	400	1,962,000	2,754.82
1984-05-14	372	372	358	365	468,000	2,513.77
1984-05-11	375	384	373	375	297,000	2,582.64
1984-05-10	390	390	371	379	823,000	2,610.19
1984-05-09	400	402	385	385	504,000	2,651.52
1984-05-08	407	409	384	396	1,488,000	2,727.27
1984-05-07	415	418	406	410	2,030,000	2,823.69
1984-05-04	405	435	405	425	8,935,002	2,927
1984-05-02	349	385	347	385	7,198,001	2,651.52
1984-05-01	329	341	328	340	450,000	2,341.60
1984-04-28	330	333	328	328	300,000	2,258.95
1984-04-27	333	333	325	325	195,000	2,238.29
1984-04-26	330	334	325	332	538,000	2,286.50
1984-04-25	317	324	316	324	321,000	2,231.41
1984-04-24	315	320	315	315	72,000	2,169.42
1984-04-23	312	312	310	311	62,000	2,141.87
1984-04-21	312	315	312	312	49,000	2,148.76
1984-04-20	310	316	310	310	110,000	2,134.99
1984-04-19	311	311	310	310	50,000	2,134.99
1984-04-18	312	313	311	311	47,000	2,141.87
1984-04-17	315	315	311	313	96,000	2,155.65
1984-04-16	320	320	316	320	176,000	2,203.86
1984-04-13	324	326	318	320	38,000	2,203.86
1984-04-12	319	330	319	329	242,000	2,265.84
1984-04-11	320	320	318	319	159,000	2,196.97
1984-04-10	320	323	319	319	133,000	2,196.97
1984-04-09	320	325	320	320	72,000	2,203.86
1984-04-07	320	325	318	318	60,000	2,190.08
1984-04-06	326	327	320	325	196,000	2,238.29
1984-04-05	326	330	325	326	213,000	2,245.18
1984-04-04	323	330	320	325	174,000	2,238.29
1984-04-03	325	330	325	325	219,000	2,238.29
1984-04-02	345	345	335	335	230,000	2,307.16
1984-03-31	349	350	345	345	1,341,000	2,376.03
1984-03-30	340	345	332	345	1,774,000	2,376.03
1984-03-29	349	353	337	340	3,637,001	2,341.60
1984-03-28	340	350	334	350	6,116,001	2,410.47
1984-03-27	333	340	332	335	3,191,001	2,307.16
1984-03-26	326	333	320	333	1,973,000	2,293.39
1984-03-24	324	324	318	323	442,000	2,224.52
1984-03-23	328	328	315	324	1,065,000	2,231.41
1984-03-22	305	329	305	328	3,492,001	2,258.95
1984-03-21	309	309	305	305	385,000	2,100.55
1984-03-19	300	309	300	309	514,000	2,128.10
1984-03-17	304	304	300	300	230,000	2,066.12
1984-03-16	295	304	295	299	539,000	2,059.23
1984-03-15	294	295	293	294	132,000	2,024.79
1984-03-14	296	296	293	293	71,000	2,017.91
1984-03-13	295	299	293	294	108,000	2,024.79
1984-03-12	293	295	293	295	136,000	2,031.68
1984-03-09	292	296	285	290	117,000	1,997.25
1984-03-08	299	299	295	295	336,000	2,031.68
1984-03-07	296	296	293	296	43,000	2,038.57
1984-03-06	300	300	296	296	57,000	2,038.57
1984-03-05	300	302	300	300	157,000	2,066.12
1984-03-03	292	304	292	300	115,000	2,066.12
1984-03-02	296	296	291	291	191,000	2,004.13
1984-03-01	296	296	293	295	105,000	2,031.68
1984-02-29	297	299	295	295	125,000	2,031.68
1984-02-28	295	300	295	296	110,000	2,038.57
1984-02-27	305	308	292	300	448,000	2,066.12
1984-02-25	300	304	295	304	103,000	2,093.66
1984-02-24	293	298	293	293	72,000	2,017.91
1984-02-23	298	300	292	299	95,000	2,059.23
1984-02-22	298	300	295	300	128,000	2,066.12
1984-02-21	301	301	300	300	171,000	2,066.12
1984-02-20	301	304	300	301	101,000	2,073
1984-02-18	308	308	301	301	57,000	2,073
1984-02-17	303	309	300	303	155,000	2,086.78
1984-02-16	301	303	300	303	74,000	2,086.78
1984-02-15	301	304	300	301	95,000	2,073
1984-02-14	306	306	298	300	195,000	2,066.12
1984-02-13	305	310	305	306	56,000	2,107.44
1984-02-10	300	310	300	310	582,000	2,134.99
1984-02-09	309	313	300	300	941,000	2,066.12
1984-02-08	320	321	314	314	996,000	2,162.53
1984-02-07	319	325	315	316	2,224,000	2,176.31
1984-02-06	307	323	307	320	3,456,001	2,203.86
1984-02-04	300	307	300	306	328,000	2,107.44
1984-02-03	298	305	298	300	235,000	2,066.12
1984-02-02	300	300	296	298	433,000	2,052.34
1984-02-01	298	310	298	300	587,000	2,066.12
1984-01-31	295	298	295	296	210,000	2,038.57
1984-01-30	294	300	294	300	134,000	2,066.12
1984-01-28	293	297	293	295	200,000	2,031.68
1984-01-27	298	298	293	293	138,000	2,017.91
1984-01-26	300	300	292	293	555,000	2,017.91
1984-01-25	303	303	296	301	226,000	2,073
1984-01-24	305	308	302	302	363,000	2,079.89
1984-01-23	300	312	300	310	481,000	2,134.99
1984-01-21	311	315	303	304	743,000	2,093.66
1984-01-20	319	319	313	314	1,276,000	2,162.53
1984-01-19	306	323	302	320	8,596,002	2,203.86
1984-01-18	298	306	298	306	2,598,001	2,107.44
1984-01-17	298	299	296	297	756,000	2,045.45
1984-01-13	289	303	288	299	2,016,000	2,059.23
1984-01-12	290	291	286	286	447,000	1,969.70
1984-01-11	284	286	284	286	256,000	1,969.70
1984-01-10	280	284	279	284	187,000	1,955.92
1984-01-09	283	283	278	280	189,000	1,928.37
1984-01-07	279	283	279	283	192,000	1,949.04
1984-01-06	275	280	275	280	132,000	1,928.37
1984-01-05	277	277	273	274	140,000	1,887.05
1984-01-04	275	277	275	277	43,000	1,907.71

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