3529 アツギ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2840040539740591,0003,068.18
1985-12-2739940539839887,0003,015.15
1985-12-26396400396397112,0003,007.58
1985-12-2540940940140583,0003,068.18
1985-12-2440641040640797,0003,083.33
1985-12-2340541040340791,0003,083.33
1985-12-2140640840040388,0003,053.03
1985-12-20411412400403311,0003,053.03
1985-12-19404415404413222,0003,128.79
1985-12-18405408402406354,0003,075.76
1985-12-17399407399405147,0003,068.18
1985-12-16399404395398120,0003,015.15
1985-12-1338739538538987,0002,946.97
1985-12-12385389383383243,0002,901.52
1985-12-11387391385385250,0002,916.67
1985-12-10386390385387219,0002,931.82
1985-12-09383390382383183,0002,901.52
1985-12-07383383381382101,0002,893.94
1985-12-06385385380384229,0002,909.09
1985-12-05390390386386182,0002,924.24
1985-12-04396397391391106,0002,962.12
1985-12-03395400395395128,0002,992.42
1985-12-0239739839539745,0003,007.58
1985-11-3039739839639653,0003,000
1985-11-2939840039740071,0003,030.30
1985-11-28401405397397204,0003,007.58
1985-11-274074154064071,154,0003,083.33
1985-11-26448468447468320,0003,223.14
1985-11-25449450446449189,0003,092.29
1985-11-22455455449449157,0003,092.29
1985-11-2145545545245341,0003,119.83
1985-11-20460460451452172,0003,112.95
1985-11-19455456452456188,0003,140.50
1985-11-1845846445645649,0003,140.50
1985-11-1646446845145772,0003,147.38
1985-11-15455465450464188,0003,195.59
1985-11-1446346345145990,0003,161.16
1985-11-13455465455463144,0003,188.71
1985-11-12455457445450292,0003,099.17
1985-11-11456457450455177,0003,133.61
1985-11-08456461456459181,0003,161.16
1985-11-07459463454454153,0003,126.72
1985-11-06461469458464215,0003,195.59
1985-11-05458460453459183,0003,161.16
1985-11-0245845845245880,0003,154.27
1985-11-01455460446455188,0003,133.61
1985-10-31446455445450415,0003,099.17
1985-10-30447447442445170,0003,064.74
1985-10-29451455440442321,0003,044.08
1985-10-2845246045046091,0003,168.04
1985-10-26454454448450106,0003,099.17
1985-10-25460460452458116,0003,154.27
1985-10-24465465456460128,0003,168.04
1985-10-23466469457459174,0003,161.16
1985-10-22472476467471360,0003,243.80
1985-10-21471482471476354,0003,278.24
1985-10-19463474463474276,0003,264.46
1985-10-18464464460462199,0003,181.82
1985-10-17460464456456122,0003,140.50
1985-10-1645646045645862,0003,154.27
1985-10-15456465455465136,0003,202.48
1985-10-14459460456457122,0003,147.38
1985-10-11452460452460106,0003,168.04
1985-10-0945446045445660,0003,140.50
1985-10-08460460450451166,0003,106.06
1985-10-07471471460460104,0003,168.04
1985-10-05460473460473196,0003,257.58
1985-10-04455475455465233,0003,202.48
1985-10-03451459448450258,0003,099.17
1985-10-02449449440446133,0003,071.63
1985-10-01434445430441367,0003,037.19
1985-09-30439439433434241,0002,988.98
1985-09-28438440433435118,0002,995.87
1985-09-27439445438440606,0003,030.30
1985-09-26451451443443221,0003,050.96
1985-09-25460460451451271,0003,106.06
1985-09-24455460454455317,0003,133.61
1985-09-21450453445450207,0003,099.17
1985-09-20442450438445227,0003,064.74
1985-09-19450450440445144,0003,064.74
1985-09-18445448445445127,0003,064.74
1985-09-1744545044444584,0003,064.74
1985-09-13450455445445141,0003,064.74
1985-09-12440449440449162,0003,092.29
1985-09-11445449437438463,0003,016.53
1985-09-10452457442450163,0003,099.17
1985-09-09458458450451123,0003,106.06
1985-09-07455459451459113,0003,161.16
1985-09-06467467455460158,0003,168.04
1985-09-05453460453457118,0003,147.38
1985-09-04454458451451274,0003,106.06
1985-09-03463468451451644,0003,106.06
1985-09-02474475465473198,0003,257.58
1985-08-31462465460465145,0003,202.48
1985-08-30473474465465374,0003,202.48
1985-08-29474478470470326,0003,236.91
1985-08-28480485470470656,0003,236.91
1985-08-27509509485485936,0003,340.22
1985-08-26490503488503754,0003,464.19
1985-08-24480495475495415,0003,409.09
1985-08-23484484471475666,0003,271.35
1985-08-22481485470479617,0003,298.90
1985-08-21490490481481293,0003,312.67
1985-08-204924984854921,313,0003,388.43
1985-08-19491499488495403,0003,409.09
1985-08-17490493486490615,0003,374.66
1985-08-16490500490490620,0003,374.66
1985-08-15501506486490728,0003,374.66
1985-08-14500503491500589,0003,443.53
1985-08-13490504490503759,0003,464.19
1985-08-12493500483486554,0003,347.11
1985-08-094955084905081,407,0003,498.62
1985-08-085185225055051,972,0003,477.96
1985-08-075305345215285,563,0013,636.36
1985-08-065155315105304,944,0013,650.14
1985-08-055105215055181,892,0003,567.49
1985-08-035225235105201,815,0003,581.27
1985-08-0252554252052214,448,0033,595.04
1985-08-0150051849151311,648,0023,533.06
1985-07-314664754604752,968,0013,271.35
1985-07-304634744454612,649,0013,174.93
1985-07-294504754474654,451,0013,202.48
1985-07-27435443430442524,0003,044.08
1985-07-26421427418425286,0002,927
1985-07-25430432415416464,0002,865.01
1985-07-2442042841842569,0002,927
1985-07-23424429415415267,0002,858.13
1985-07-22430430421422188,0002,906.34
1985-07-20434434430432328,0002,975.21
1985-07-194364444274301,233,0002,961.43
1985-07-18429434424433981,0002,982.09
1985-07-174394434164191,319,0002,885.68
1985-07-16418440418438803,0003,016.53
1985-07-15420425416418142,0002,878.79
1985-07-12420425415425199,0002,927
1985-07-11410412410410313,0002,823.69
1985-07-10414414409411485,0002,830.58
1985-07-09407412407411301,0002,830.58
1985-07-0840741040740794,0002,803.03
1985-07-06412414406407206,0002,803.03
1985-07-05425425406409493,0002,816.80
1985-07-0441642041641651,0002,865.01
1985-07-03415420413415119,0002,858.13
1985-07-02425426417421151,0002,899.45
1985-07-01410424410424100,0002,920.11
1985-06-2941141541041582,0002,858.13
1985-06-2841641841141398,0002,844.35
1985-06-27424424416421173,0002,899.45
1985-06-26418425418425275,0002,927
1985-06-25420422415420123,0002,892.56
1985-06-24413418413416191,0002,865.01
1985-06-22420422418418272,0002,878.79
1985-06-21430430416420412,0002,892.56
1985-06-204304344264261,375,0002,933.88
1985-06-19411425411425682,0002,927
1985-06-18410410406406151,0002,796.14
1985-06-17416416402405139,0002,789.26
1985-06-15405416404416421,0002,865.01
1985-06-14397403397403179,0002,775.48
1985-06-1339540139539661,0002,727.27
1985-06-12393395392395142,0002,720.39
1985-06-11401405392398136,0002,741.05
1985-06-10399407396400266,0002,754.82
1985-06-0739540039339576,0002,720.39
1985-06-06396396392395170,0002,720.39
1985-06-05395404391404103,0002,782.37
1985-06-04395400391397137,0002,734.16
1985-06-03405405395395138,0002,720.39
1985-06-0140340840140269,0002,768.59
1985-05-3140740940240238,0002,768.59
1985-05-3041041040340395,0002,775.48
1985-05-29410411406410229,0002,823.69
1985-05-28410416406406221,0002,796.14
1985-05-2740440540140590,0002,789.26
1985-05-25398404398399117,0002,747.93
1985-05-24399400396396136,0002,727.27
1985-05-23400400395396573,0002,727.27
1985-05-22400400391395250,0002,720.39
1985-05-2140240239640071,0002,754.82
1985-05-20400401398401166,0002,761.71
1985-05-1840040040040021,0002,754.82
1985-05-1739139639139171,0002,692.84
1985-05-16390400390400104,0002,754.82
1985-05-15395405390400114,0002,754.82
1985-05-14392395390390170,0002,685.95
1985-05-1339039539039140,0002,692.84
1985-05-10395395386390306,0002,685.95
1985-05-0939539539539560,0002,720.39
1985-05-0839639839639871,0002,741.05
1985-05-0739840039739753,0002,734.16
1985-05-0439740039739839,0002,741.05
1985-05-02400400396396107,0002,727.27
1985-05-01407407400400274,0002,754.82
1985-04-30398398396396112,0002,727.27
1985-04-2739940039839845,0002,741.05
1985-04-2639839939839892,0002,741.05
1985-04-25406406398400342,0002,754.82
1985-04-24411412406406273,0002,796.14
1985-04-234154204074081,280,0002,809.92
1985-04-224054184054101,042,0002,823.69
1985-04-20403408398398168,0002,741.05
1985-04-19395403395403190,0002,775.48
1985-04-18400402396396231,0002,727.27
1985-04-17393400393400238,0002,754.82
1985-04-16398398392392276,0002,699.72
1985-04-15398404397399135,0002,747.93
1985-04-12399407398398120,0002,741.05
1985-04-11405406399399454,0002,747.93
1985-04-10405410404410912,0002,823.69
1985-04-09403415402405764,0002,789.26
1985-04-08405406400400118,0002,754.82
1985-04-06409409403403114,0002,775.48
1985-04-054074144034051,065,0002,789.26
1985-04-04403410402402536,0002,768.59
1985-04-03399399390397138,0002,734.16
1985-04-02386404386400272,0002,754.82
1985-04-01392392383383165,0002,637.74
1985-03-3038639338639352,0002,706.61
1985-03-29384394384390117,0002,685.95
1985-03-28382383382382106,0002,630.85
1985-03-2738138338038184,0002,623.97
1985-03-26381383379379105,0002,610.19
1985-03-25385385381382118,0002,630.85
1985-03-2338538538038512,0002,651.52
1985-03-22376379376377270,0002,596.42
1985-03-20384385375375401,0002,582.64
1985-03-19389389385386321,0002,658.40
1985-03-1839039039039031,0002,685.95
1985-03-1638739038639049,0002,685.95
1985-03-1539039038638753,0002,665.29
1985-03-14394394386386260,0002,658.40
1985-03-13390394386394206,0002,713.50
1985-03-12390393386390130,0002,685.95
1985-03-11395398390395109,0002,720.39
1985-03-08402402390390213,0002,685.95
1985-03-07405414398398608,0002,741.05
1985-03-06400405397405477,0002,789.26
1985-03-05400401395395329,0002,720.39
1985-03-043984103954051,148,0002,789.26
1985-03-02387397387397140,0002,734.16
1985-03-01385385380385220,0002,651.52
1985-02-28380389380383102,0002,637.74
1985-02-2738038538038079,0002,617.08
1985-02-2638238538138290,0002,630.85
1985-02-2538838838338650,0002,658.40
1985-02-2338038238038265,0002,630.85
1985-02-2238538538238264,0002,630.85
1985-02-2138639038538663,0002,658.40
1985-02-2038538938538750,0002,665.29
1985-02-1938538638538543,0002,651.52
1985-02-1839039038938968,0002,679.06
1985-02-1639039038839057,0002,685.95
1985-02-15380394380390201,0002,685.95
1985-02-1438038037538081,0002,617.08
1985-02-1337838037837973,0002,610.19
1985-02-1238038037838075,0002,617.08
1985-02-0837737837237395,0002,568.87
1985-02-07380385370372202,0002,561.98
1985-02-06385387377385225,0002,651.52
1985-02-0538138137038065,0002,617.08
1985-02-04373385373380173,0002,617.08
1985-02-02370372369372114,0002,561.98
1985-02-01370370369370107,0002,548.21
1985-01-3137037336836899,0002,534.44
1985-01-30370373369369246,0002,541.32
1985-01-29380380376376237,0002,589.53
1985-01-2838038037737863,0002,603.31
1985-01-2638038037638069,0002,617.08
1985-01-2538038137838056,0002,617.08
1985-01-24381385380380123,0002,617.08
1985-01-2338038737638372,0002,637.74
1985-01-2238238238038091,0002,617.08
1985-01-21388389380380135,0002,617.08
1985-01-19376385375384379,0002,644.63
1985-01-1838038037437576,0002,582.64
1985-01-17379380372375130,0002,582.64
1985-01-16386386375383116,0002,637.74
1985-01-14374386373386219,0002,658.40
1985-01-11373379373373355,0002,568.87
1985-01-10377386375378237,0002,603.31
1985-01-09375375371371149,0002,555.10
1985-01-08374375373375141,0002,582.64
1985-01-07372374370374123,0002,575.76
1985-01-0537537537137170,0002,555.10
1985-01-04373378373373291,0002,568.87

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