3529 アツギ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	532	535	530	535	172,000	4,458.33
1986-12-26	540	540	532	533	239,000	4,441.67
1986-12-25	535	540	532	532	613,000	4,433.33
1986-12-24	540	540	535	537	468,000	4,475
1986-12-23	545	549	541	541	450,000	4,508.33
1986-12-22	555	556	545	545	455,000	4,541.67
1986-12-19	545	557	543	553	651,000	4,608.33
1986-12-18	550	553	544	544	505,000	4,533.33
1986-12-17	554	558	550	551	592,000	4,591.67
1986-12-16	556	560	553	553	552,000	4,608.33
1986-12-15	565	565	556	560	474,000	4,666.67
1986-12-12	555	562	555	556	682,000	4,633.33
1986-12-11	558	570	553	569	407,000	4,741.67
1986-12-10	563	569	553	553	637,000	4,608.33
1986-12-09	563	573	563	570	662,000	4,750
1986-12-08	580	594	569	579	879,000	4,825
1986-12-06	565	585	563	585	1,003,000	4,875
1986-12-05	574	580	560	575	1,569,001	4,791.67
1986-12-04	599	599	576	576	946,000	4,800
1986-12-03	603	603	585	590	1,362,001	4,916.67
1986-12-02	615	617	584	584	1,290,001	4,866.67
1986-12-01	620	636	613	627	5,100,002	5,225
1986-11-29	623	627	615	615	4,801,002	5,125
1986-11-28	595	613	582	602	3,847,002	5,016.67
1986-11-27	605	609	582	595	5,759,002	4,958.33
1986-11-26	600	624	600	615	16,702,007	5,125
1986-11-25	596	620	596	620	5,983,002	4,696.97
1986-11-22	600	600	592	599	1,734,001	4,537.88
1986-11-21	601	601	589	599	2,367,001	4,537.88
1986-11-20	600	604	582	598	2,334,001	4,530.30
1986-11-19	598	609	590	598	4,058,001	4,530.30
1986-11-18	602	607	586	607	4,334,001	4,598.48
1986-11-17	591	617	579	582	6,649,002	4,409.09
1986-11-14	542	595	542	593	4,948,001	4,492.42
1986-11-13	540	540	530	535	100,000	4,053.03
1986-11-12	541	542	540	542	186,000	4,106.06
1986-11-11	548	548	541	542	208,000	4,106.06
1986-11-10	546	548	541	541	264,000	4,098.48
1986-11-07	550	550	545	545	275,000	4,128.79
1986-11-06	545	548	542	545	194,000	4,128.79
1986-11-05	540	541	534	534	229,000	4,045.45
1986-11-04	540	553	535	543	425,000	4,113.64
1986-11-01	547	547	540	540	543,000	4,090.91
1986-10-31	538	546	529	545	1,338,000	4,128.79
1986-10-30	500	520	500	518	1,163,000	3,924.24
1986-10-29	480	489	478	485	458,000	3,674.24
1986-10-28	453	462	453	460	276,000	3,484.85
1986-10-27	460	460	451	451	250,000	3,416.67
1986-10-25	471	480	470	470	127,000	3,560.61
1986-10-24	478	485	470	470	191,000	3,560.61
1986-10-23	485	490	480	483	181,000	3,659.09
1986-10-22	481	485	479	480	196,000	3,636.36
1986-10-21	485	485	471	471	185,000	3,568.18
1986-10-20	491	491	485	486	119,000	3,681.82
1986-10-17	487	488	485	486	169,000	3,681.82
1986-10-16	489	495	483	486	170,000	3,681.82
1986-10-15	495	495	490	494	119,000	3,742.42
1986-10-14	495	497	490	496	180,000	3,757.58
1986-10-13	490	490	485	490	251,000	3,712.12
1986-10-09	490	495	486	495	227,000	3,750
1986-10-08	500	510	490	500	176,000	3,787.88
1986-10-07	520	520	500	500	212,000	3,787.88
1986-10-06	530	530	500	514	173,000	3,893.94
1986-10-04	495	510	495	510	124,000	3,863.64
1986-10-03	486	487	475	475	273,000	3,598.48
1986-10-02	500	500	486	486	221,000	3,681.82
1986-10-01	511	515	500	500	354,000	3,787.88
1986-09-30	528	530	516	520	314,000	3,939.39
1986-09-29	533	535	525	528	114,000	4,000
1986-09-27	523	530	522	523	49,000	3,962.12
1986-09-26	533	536	520	522	38,000	3,954.55
1986-09-25	536	536	526	526	55,000	3,984.85
1986-09-24	530	538	526	526	51,000	3,984.85
1986-09-22	520	530	510	510	232,000	3,863.64
1986-09-19	535	535	526	534	85,000	4,045.45
1986-09-18	505	515	505	506	235,000	3,833.33
1986-09-17	500	512	500	505	278,000	3,825.76
1986-09-16	525	529	500	502	231,000	3,803.03
1986-09-12	510	540	510	531	273,000	4,022.73
1986-09-11	546	555	540	540	235,000	4,090.91
1986-09-10	540	555	538	540	159,000	4,090.91
1986-09-09	550	555	540	540	134,000	4,090.91
1986-09-08	544	550	535	545	351,000	4,128.79
1986-09-06	549	560	548	554	54,000	4,196.97
1986-09-05	553	560	548	548	140,000	4,151.52
1986-09-04	550	563	549	563	193,000	4,265.15
1986-09-03	550	555	545	550	78,000	4,166.67
1986-09-02	545	560	543	555	23,000	4,204.55
1986-09-01	550	555	550	555	31,000	4,204.55
1986-08-30	545	570	545	570	98,000	4,318.18
1986-08-29	550	554	541	545	287,000	4,128.79
1986-08-28	551	555	546	550	81,000	4,166.67
1986-08-27	541	550	538	550	640,000	4,166.67
1986-08-26	545	551	545	545	223,000	4,128.79
1986-08-25	541	550	538	538	202,000	4,075.76
1986-08-23	540	550	530	540	192,000	4,090.91
1986-08-22	560	560	550	550	177,000	4,166.67
1986-08-21	558	570	553	558	124,000	4,227.27
1986-08-20	553	560	553	553	522,000	4,189.39
1986-08-19	575	575	560	560	283,000	4,242.42
1986-08-18	570	580	567	570	141,000	4,318.18
1986-08-15	590	590	570	579	214,000	4,386.36
1986-08-14	579	589	579	580	86,000	4,393.94
1986-08-13	594	595	580	589	366,000	4,462.12
1986-08-12	589	595	589	590	378,000	4,469.70
1986-08-11	582	589	582	588	222,000	4,454.55
1986-08-08	575	582	575	575	196,000	4,356.06
1986-08-07	590	590	560	579	223,000	4,386.36
1986-08-06	590	590	575	584	266,000	4,424.24
1986-08-05	574	594	574	590	822,000	4,469.70
1986-08-04	564	570	555	565	106,000	4,280.30
1986-08-02	554	555	551	554	54,000	4,196.97
1986-08-01	550	552	540	550	169,000	4,166.67
1986-07-31	564	565	552	552	122,000	4,181.82
1986-07-30	553	564	551	555	140,000	4,204.55
1986-07-29	560	568	552	555	490,000	4,204.55
1986-07-28	552	580	552	565	85,000	4,280.30
1986-07-26	550	565	550	551	169,000	4,174.24
1986-07-25	565	568	555	556	260,000	4,212.12
1986-07-24	566	578	565	565	289,000	4,280.30
1986-07-23	575	576	565	565	202,000	4,280.30
1986-07-22	570	575	565	566	221,000	4,287.88
1986-07-21	595	595	570	580	284,000	4,393.94
1986-07-19	596	598	579	595	132,000	4,507.58
1986-07-18	595	606	590	595	640,000	4,507.58
1986-07-17	589	596	585	593	1,031,000	4,492.42
1986-07-16	580	585	576	584	760,000	4,424.24
1986-07-15	568	568	561	565	109,000	4,280.30
1986-07-14	566	570	557	568	339,000	4,303.03
1986-07-11	575	578	564	565	402,000	4,280.30
1986-07-10	570	578	567	575	227,000	4,356.06
1986-07-09	582	582	565	565	198,000	4,280.30
1986-07-08	570	584	569	572	196,000	4,333.33
1986-07-07	585	590	580	580	555,000	4,393.94
1986-07-05	586	586	579	583	213,000	4,416.67
1986-07-04	596	596	580	582	886,000	4,409.09
1986-07-03	584	588	570	586	1,186,000	4,439.39
1986-07-02	570	574	568	574	316,000	4,348.48
1986-07-01	559	568	555	556	413,000	4,212.12
1986-06-30	561	565	558	559	291,000	4,234.85
1986-06-28	559	560	559	559	144,000	4,234.85
1986-06-27	565	571	559	559	708,000	4,234.85
1986-06-26	555	565	555	563	390,000	4,265.15
1986-06-25	545	559	543	555	564,000	4,204.55
1986-06-24	550	555	543	545	422,000	4,128.79
1986-06-23	559	559	550	555	737,000	4,204.55
1986-06-21	559	559	555	558	212,000	4,227.27
1986-06-20	558	563	558	560	224,000	4,242.42
1986-06-19	575	575	565	568	247,000	4,303.03
1986-06-18	550	575	549	575	218,000	4,356.06
1986-06-17	555	566	551	557	204,000	4,219.70
1986-06-16	566	570	563	565	209,000	4,280.30
1986-06-13	565	571	562	570	383,000	4,318.18
1986-06-12	583	584	571	572	191,000	4,333.33
1986-06-11	586	590	575	585	872,000	4,431.82
1986-06-10	560	582	560	580	1,038,000	4,393.94
1986-06-09	585	585	572	580	263,000	4,393.94
1986-06-07	584	585	578	580	378,000	4,393.94
1986-06-06	588	590	575	585	695,000	4,431.82
1986-06-05	600	600	580	595	1,838,001	4,507.58
1986-06-04	585	600	565	590	2,608,001	4,469.70
1986-06-03	555	587	555	578	2,864,001	4,378.79
1986-06-02	553	569	548	555	1,821,001	4,204.55
1986-05-31	548	549	539	549	149,000	4,159.09
1986-05-30	550	550	535	550	652,000	4,166.67
1986-05-29	535	553	530	550	1,280,000	4,166.67
1986-05-28	517	534	517	534	430,000	4,045.45
1986-05-27	535	535	528	530	390,000	4,015.15
1986-05-26	550	553	525	526	1,286,000	3,984.85
1986-05-24	522	541	521	541	994,000	4,098.48
1986-05-23	526	526	519	520	736,000	3,939.39
1986-05-22	515	536	515	529	1,025,000	4,007.58
1986-05-21	505	523	505	513	263,000	3,886.36
1986-05-20	510	515	505	515	193,000	3,901.52
1986-05-19	505	515	505	505	84,000	3,825.76
1986-05-17	505	509	505	505	93,000	3,825.76
1986-05-16	512	512	505	506	258,000	3,833.33
1986-05-15	515	518	510	512	363,000	3,878.79
1986-05-14	525	526	515	515	257,000	3,901.52
1986-05-13	520	528	519	528	574,000	4,000
1986-05-12	530	530	519	519	836,000	3,931.82
1986-05-09	520	520	506	515	637,000	3,901.52
1986-05-08	503	510	497	510	314,000	3,863.64
1986-05-07	505	510	503	503	228,000	3,810.61
1986-05-06	498	507	498	507	252,000	3,840.91
1986-05-02	497	515	495	506	276,000	3,833.33
1986-05-01	500	500	495	495	224,000	3,750
1986-04-30	500	500	496	500	153,000	3,787.88
1986-04-28	495	501	495	500	80,000	3,787.88
1986-04-26	500	520	500	505	278,000	3,825.76
1986-04-25	493	500	491	495	268,000	3,750
1986-04-24	503	512	495	500	802,000	3,787.88
1986-04-23	512	515	503	503	476,000	3,810.61
1986-04-22	521	522	510	512	199,000	3,878.79
1986-04-21	501	519	501	517	300,000	3,916.67
1986-04-19	505	505	502	503	210,000	3,810.61
1986-04-18	515	518	505	505	384,000	3,825.76
1986-04-17	516	520	513	513	492,000	3,886.36
1986-04-16	525	533	516	520	749,000	3,939.39
1986-04-15	525	530	515	528	1,878,001	4,000
1986-04-14	525	536	515	526	1,523,000	3,984.85
1986-04-11	500	515	500	515	324,000	3,901.52
1986-04-10	490	505	489	505	598,000	3,825.76
1986-04-09	489	490	487	490	182,000	3,712.12
1986-04-08	494	495	490	490	365,000	3,712.12
1986-04-07	495	501	490	490	387,000	3,712.12
1986-04-05	490	495	490	490	211,000	3,712.12
1986-04-04	493	512	490	490	775,000	3,712.12
1986-04-03	507	507	492	500	1,197,000	3,787.88
1986-04-02	512	519	505	511	716,000	3,871.21
1986-04-01	544	545	510	532	1,010,000	4,030.30
1986-03-31	530	549	526	544	1,721,001	4,121.21
1986-03-29	524	535	524	530	858,000	4,015.15
1986-03-28	520	530	517	522	2,668,001	3,954.55
1986-03-27	511	517	505	510	2,040,001	3,863.64
1986-03-26	490	512	490	510	1,535,000	3,863.64
1986-03-25	480	493	478	486	608,000	3,681.82
1986-03-24	480	481	475	477	423,000	3,613.64
1986-03-22	479	482	475	475	457,000	3,598.48
1986-03-20	487	499	482	484	914,000	3,666.67
1986-03-19	480	500	480	490	1,469,000	3,712.12
1986-03-18	485	485	476	480	986,000	3,636.36
1986-03-17	477	483	472	480	1,034,000	3,636.36
1986-03-15	465	467	461	467	286,000	3,537.88
1986-03-14	466	469	462	465	239,000	3,522.73
1986-03-13	465	469	461	461	699,000	3,492.42
1986-03-12	461	470	461	470	699,000	3,560.61
1986-03-11	470	473	465	465	747,000	3,522.73
1986-03-10	473	477	470	470	836,000	3,560.61
1986-03-07	473	482	472	473	1,849,001	3,583.33
1986-03-06	470	470	463	468	726,000	3,545.45
1986-03-05	472	474	462	465	2,430,001	3,522.73
1986-03-04	459	472	459	466	2,149,001	3,530.30
1986-03-03	459	463	455	461	687,000	3,492.42
1986-03-01	453	459	448	459	739,000	3,477.27
1986-02-28	450	466	450	455	2,157,001	3,446.97
1986-02-27	446	452	443	449	553,000	3,401.52
1986-02-26	447	449	441	441	495,000	3,340.91
1986-02-25	454	459	447	452	1,367,000	3,424.24
1986-02-24	444	454	444	454	641,000	3,439.39
1986-02-22	449	455	445	449	492,000	3,401.52
1986-02-21	439	458	438	445	1,676,001	3,371.21
1986-02-20	441	442	425	425	663,000	3,219.70
1986-02-19	444	448	438	443	576,000	3,356.06
1986-02-18	437	459	433	443	3,148,001	3,356.06
1986-02-17	425	441	425	441	854,000	3,340.91
1986-02-15	422	425	422	423	148,000	3,204.55
1986-02-14	426	427	420	421	327,000	3,189.39
1986-02-13	432	433	424	428	542,000	3,242.42
1986-02-12	426	434	425	433	541,000	3,280.30
1986-02-10	421	427	420	427	262,000	3,234.85
1986-02-07	429	432	421	421	604,000	3,189.39
1986-02-06	418	437	417	432	1,210,000	3,272.73
1986-02-05	412	420	412	415	547,000	3,143.94
1986-02-04	413	417	411	411	514,000	3,113.64
1986-02-03	418	418	411	412	561,000	3,121.21
1986-02-01	410	417	410	415	739,000	3,143.94
1986-01-31	408	419	405	412	517,000	3,121.21
1986-01-30	406	410	403	410	449,000	3,106.06
1986-01-29	408	408	402	406	510,000	3,075.76
1986-01-28	408	415	408	410	253,000	3,106.06
1986-01-27	415	416	408	410	262,000	3,106.06
1986-01-25	418	418	415	415	194,000	3,143.94
1986-01-24	418	420	418	418	198,000	3,166.67
1986-01-23	418	422	417	420	324,000	3,181.82
1986-01-22	418	422	418	418	221,000	3,166.67
1986-01-21	420	423	418	420	275,000	3,181.82
1986-01-20	428	428	420	420	285,000	3,181.82
1986-01-18	430	431	423	423	587,000	3,204.55
1986-01-17	425	435	425	428	1,877,001	3,242.42
1986-01-16	424	426	423	423	403,000	3,204.55
1986-01-14	424	430	423	423	1,287,000	3,204.55
1986-01-13	420	427	418	427	445,000	3,234.85
1986-01-10	419	425	417	420	917,000	3,181.82
1986-01-09	418	430	415	417	1,423,000	3,159.09
1986-01-08	410	423	410	423	630,000	3,204.55
1986-01-07	412	412	406	407	287,000	3,083.33
1986-01-06	406	408	395	397	126,000	3,007.58
1986-01-04	405	409	405	409	49,000	3,098.48

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