3529 アツギ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	770	810	755	809	218,000	6,741.67
1987-12-26	802	806	780	780	92,000	6,500
1987-12-25	816	830	796	830	579,000	6,916.67
1987-12-24	825	835	823	835	280,000	6,958.33
1987-12-23	837	840	820	835	576,000	6,958.33
1987-12-22	845	848	836	837	622,000	6,975
1987-12-21	845	850	840	845	891,000	7,041.67
1987-12-18	847	848	830	839	1,162,000	6,991.67
1987-12-17	850	859	842	842	3,859,002	7,016.67
1987-12-16	830	852	830	842	3,680,001	7,016.67
1987-12-15	830	832	820	823	679,000	6,858.33
1987-12-14	825	830	820	823	322,000	6,858.33
1987-12-11	822	830	815	820	582,000	6,833.33
1987-12-10	825	847	824	832	1,125,000	6,933.33
1987-12-09	825	839	820	820	895,000	6,833.33
1987-12-08	822	830	818	818	223,000	6,816.67
1987-12-07	823	830	816	820	256,000	6,833.33
1987-12-05	817	833	811	833	327,000	6,941.67
1987-12-04	834	839	815	815	621,000	6,791.67
1987-12-03	820	848	815	839	2,755,001	6,991.67
1987-12-02	828	841	805	810	3,501,001	6,750
1987-12-01	776	831	772	830	4,344,002	6,916.67
1987-11-30	805	811	785	790	1,017,000	6,583.33
1987-11-28	787	800	773	800	381,000	6,666.67
1987-11-27	790	794	772	792	877,000	6,600
1987-11-26	760	775	755	772	330,000	6,433.33
1987-11-25	735	761	731	760	405,000	6,333.33
1987-11-24	720	735	719	726	83,000	6,050
1987-11-20	708	720	701	719	67,000	5,991.67
1987-11-19	703	720	700	703	438,000	5,858.33
1987-11-18	710	725	700	700	366,000	5,833.33
1987-11-17	725	725	715	715	181,000	5,958.33
1987-11-16	719	730	717	725	324,000	6,041.67
1987-11-13	709	715	688	702	797,000	5,850
1987-11-12	690	700	675	684	815,000	5,700
1987-11-11	705	720	650	670	877,000	5,583.33
1987-11-10	748	751	701	703	330,000	5,858.33
1987-11-09	776	780	746	750	252,000	6,250
1987-11-07	771	780	770	770	176,000	6,416.67
1987-11-06	778	790	770	770	214,000	6,416.67
1987-11-05	782	788	761	779	196,000	6,491.67
1987-11-04	800	805	792	792	262,000	6,600
1987-11-02	780	815	770	815	2,640,001	6,791.67
1987-10-31	760	770	752	760	213,000	6,333.33
1987-10-30	764	764	750	754	524,000	6,283.33
1987-10-29	744	758	741	741	203,000	6,175
1987-10-28	790	790	755	755	483,000	6,291.67
1987-10-27	776	777	741	760	845,000	6,333.33
1987-10-26	785	815	743	790	351,000	6,583.33
1987-10-24	784	829	784	795	644,000	6,625
1987-10-23	770	795	770	785	396,000	6,541.67
1987-10-22	810	835	790	790	1,573,001	6,583.33
1987-10-21	733	805	733	790	1,560,001	6,583.33
1987-10-20	743	743	743	743	162,000	6,191.67
1987-10-19	841	851	841	843	475,000	7,025
1987-10-16	895	897	870	871	668,000	7,258.33
1987-10-15	880	902	875	898	976,000	7,483.33
1987-10-14	896	903	879	903	614,000	7,525
1987-10-13	899	908	885	895	1,994,001	7,458.33
1987-10-12	865	900	865	890	839,000	7,416.67
1987-10-09	865	880	861	875	482,000	7,291.67
1987-10-08	881	881	871	875	574,000	7,291.67
1987-10-07	875	884	867	883	1,399,001	7,358.33
1987-10-06	913	913	883	885	2,282,001	7,375
1987-10-05	891	926	880	903	6,318,003	7,525
1987-10-03	892	895	880	895	4,289,002	7,458.33
1987-10-02	855	893	855	882	6,714,003	7,350
1987-10-01	834	869	830	865	11,278,005	7,208.33
1987-09-30	788	839	782	825	5,385,002	6,875
1987-09-29	776	789	760	775	1,435,001	6,458.33
1987-09-28	769	776	756	760	639,000	6,333.33
1987-09-26	769	773	760	760	194,000	6,333.33
1987-09-25	775	780	765	774	333,000	6,450
1987-09-24	782	782	770	770	227,000	6,416.67
1987-09-22	780	785	775	785	447,000	6,541.67
1987-09-21	770	789	768	782	459,000	6,516.67
1987-09-18	773	775	765	770	750,000	6,416.67
1987-09-17	778	778	760	768	693,000	6,400
1987-09-16	770	785	767	768	329,000	6,400
1987-09-14	765	770	761	770	527,000	6,416.67
1987-09-11	759	765	757	760	363,000	6,333.33
1987-09-10	755	769	755	759	282,000	6,325
1987-09-09	775	775	750	765	309,000	6,375
1987-09-08	772	780	766	780	204,000	6,500
1987-09-07	772	784	766	770	164,000	6,416.67
1987-09-05	786	786	775	777	308,000	6,475
1987-09-04	786	800	786	790	488,000	6,583.33
1987-09-03	799	810	790	799	733,000	6,658.33
1987-09-02	810	822	808	819	1,800,001	6,825
1987-09-01	808	828	806	815	2,319,001	6,791.67
1987-08-31	799	802	791	800	1,199,000	6,666.67
1987-08-29	795	799	790	791	476,000	6,591.67
1987-08-28	795	800	785	800	1,888,001	6,666.67
1987-08-27	773	800	770	784	732,000	6,533.33
1987-08-26	763	772	763	763	140,000	6,358.33
1987-08-25	773	779	761	761	525,000	6,341.67
1987-08-24	786	789	770	770	288,000	6,416.67
1987-08-22	785	790	778	790	1,261,001	6,583.33
1987-08-21	765	790	755	790	1,836,001	6,583.33
1987-08-20	750	765	743	765	628,000	6,375
1987-08-19	745	750	743	745	165,000	6,208.33
1987-08-18	752	755	743	745	160,000	6,208.33
1987-08-17	755	755	737	742	315,000	6,183.33
1987-08-14	756	765	755	755	491,000	6,291.67
1987-08-13	757	765	757	765	604,000	6,375
1987-08-12	765	765	758	758	745,000	6,316.67
1987-08-11	747	769	747	758	943,000	6,316.67
1987-08-10	749	750	743	747	488,000	6,225
1987-08-07	740	750	740	749	614,000	6,241.67
1987-08-06	750	750	737	740	566,000	6,166.67
1987-08-05	740	748	737	748	429,000	6,233.33
1987-08-04	740	745	718	740	583,000	6,166.67
1987-08-03	750	750	742	749	463,000	6,241.67
1987-08-01	745	750	740	750	571,000	6,250
1987-07-31	731	744	731	742	828,000	6,183.33
1987-07-30	745	755	728	729	495,000	6,075
1987-07-29	750	758	741	745	2,853,001	6,208.33
1987-07-28	725	748	725	740	2,783,001	6,166.67
1987-07-27	726	740	721	721	1,038,000	6,008.33
1987-07-25	728	733	720	724	1,237,000	6,033.33
1987-07-24	711	730	710	729	1,679,001	6,075
1987-07-23	699	710	690	710	432,000	5,916.67
1987-07-22	709	710	681	689	445,000	5,741.67
1987-07-21	711	725	709	710	1,056,000	5,916.67
1987-07-20	734	742	727	737	3,131,001	6,141.67
1987-07-17	719	730	709	729	1,791,001	6,075
1987-07-16	714	720	711	720	1,177,000	6,000
1987-07-15	689	725	686	724	1,534,001	6,033.33
1987-07-14	689	689	680	688	367,000	5,733.33
1987-07-13	690	690	675	680	212,000	5,666.67
1987-07-10	675	679	666	679	261,000	5,658.33
1987-07-09	652	656	641	655	481,000	5,458.33
1987-07-08	662	680	652	659	417,000	5,491.67
1987-07-07	675	692	669	670	386,000	5,583.33
1987-07-06	678	692	673	685	418,000	5,708.33
1987-07-04	707	710	684	697	597,000	5,808.33
1987-07-03	700	709	700	707	613,000	5,891.67
1987-07-02	710	710	692	700	253,000	5,833.33
1987-07-01	715	715	690	700	501,000	5,833.33
1987-06-30	699	709	681	709	487,000	5,908.33
1987-06-29	724	725	701	701	1,106,000	5,841.67
1987-06-27	706	725	706	725	2,418,001	6,041.67
1987-06-26	705	709	690	700	1,152,000	5,833.33
1987-06-25	688	700	687	700	712,000	5,833.33
1987-06-24	680	695	680	686	630,000	5,716.67
1987-06-23	690	697	680	680	777,000	5,666.67
1987-06-22	704	705	690	690	835,000	5,750
1987-06-19	695	715	691	700	3,370,001	5,833.33
1987-06-18	693	695	680	685	1,995,001	5,708.33
1987-06-17	667	685	667	685	1,524,001	5,708.33
1987-06-16	672	675	667	667	555,000	5,558.33
1987-06-15	665	680	659	670	293,000	5,583.33
1987-06-12	671	685	670	685	850,000	5,708.33
1987-06-11	676	681	671	671	955,000	5,591.67
1987-06-10	680	686	674	681	1,577,001	5,675
1987-06-09	703	703	687	690	1,605,001	5,750
1987-06-08	691	704	688	703	5,480,002	5,858.33
1987-06-06	660	685	660	671	3,153,001	5,591.67
1987-06-05	642	658	640	657	1,486,001	5,475
1987-06-04	654	661	640	640	2,485,001	5,333.33
1987-06-03	636	652	636	652	2,174,001	5,433.33
1987-06-02	634	639	622	634	554,000	5,283.33
1987-06-01	649	649	639	644	692,000	5,366.67
1987-05-30	640	645	636	645	1,130,000	5,375
1987-05-29	620	654	620	631	3,250,001	5,258.33
1987-05-28	619	620	611	615	336,000	5,125
1987-05-27	607	620	602	616	653,000	5,133.33
1987-05-26	620	625	616	620	464,000	5,166.67
1987-05-25	630	630	618	625	469,000	5,208.33
1987-05-23	615	629	613	628	394,000	5,233.33
1987-05-22	620	620	612	618	437,000	5,150
1987-05-21	600	608	591	600	493,000	5,000
1987-05-20	609	620	609	610	358,000	5,083.33
1987-05-19	611	630	611	629	323,000	5,241.67
1987-05-18	631	632	616	618	971,000	5,150
1987-05-15	632	635	620	621	911,000	5,175
1987-05-14	640	645	630	635	2,577,001	5,291.67
1987-05-13	645	655	620	620	5,739,002	5,166.67
1987-05-12	605	632	603	621	4,954,002	5,175
1987-05-11	611	615	598	600	986,000	5,000
1987-05-08	605	618	604	618	3,241,001	5,150
1987-05-07	566	598	566	595	2,215,001	4,958.33
1987-05-06	568	580	568	575	453,000	4,791.67
1987-05-02	566	566	562	566	112,000	4,716.67
1987-05-01	560	570	560	566	418,000	4,716.67
1987-04-30	570	570	560	560	182,000	4,666.67
1987-04-28	555	565	552	555	272,000	4,625
1987-04-27	558	569	556	558	445,000	4,650
1987-04-25	558	558	552	558	218,000	4,650
1987-04-24	559	559	555	557	251,000	4,641.67
1987-04-23	565	570	560	560	135,000	4,666.67
1987-04-22	566	570	560	570	210,000	4,750
1987-04-21	565	568	560	566	111,000	4,716.67
1987-04-20	571	575	569	571	168,000	4,758.33
1987-04-17	571	573	568	571	318,000	4,758.33
1987-04-16	565	574	565	571	222,000	4,758.33
1987-04-15	563	567	560	561	318,000	4,675
1987-04-14	563	582	560	573	339,000	4,775
1987-04-13	583	583	566	566	260,000	4,716.67
1987-04-10	574	582	565	580	695,000	4,833.33
1987-04-09	573	584	570	571	1,056,000	4,758.33
1987-04-08	561	570	561	570	407,000	4,750
1987-04-07	562	570	561	565	417,000	4,708.33
1987-04-06	562	566	555	560	428,000	4,666.67
1987-04-04	553	560	553	560	261,000	4,666.67
1987-04-03	550	560	550	550	690,000	4,583.33
1987-04-02	564	568	550	550	242,000	4,583.33
1987-04-01	560	565	550	559	202,000	4,658.33
1987-03-31	527	566	516	563	665,000	4,691.67
1987-03-30	555	555	520	520	547,000	4,333.33
1987-03-28	555	560	550	552	315,000	4,600
1987-03-27	560	565	555	565	249,000	4,708.33
1987-03-26	560	569	560	560	297,000	4,666.67
1987-03-25	555	564	555	555	205,000	4,625
1987-03-24	560	560	550	555	448,000	4,625
1987-03-23	561	575	558	560	438,000	4,666.67
1987-03-20	553	566	552	560	397,000	4,666.67
1987-03-19	560	565	550	560	638,000	4,666.67
1987-03-18	563	570	560	564	1,055,000	4,700
1987-03-17	583	588	564	573	487,000	4,775
1987-03-16	580	590	576	582	354,000	4,850
1987-03-13	575	580	570	575	236,000	4,791.67
1987-03-12	585	590	572	582	485,000	4,850
1987-03-11	595	595	580	590	728,000	4,916.67
1987-03-10	570	586	567	586	824,000	4,883.33
1987-03-09	562	575	562	568	310,000	4,733.33
1987-03-07	561	569	561	561	195,000	4,675
1987-03-06	560	570	560	563	356,000	4,691.67
1987-03-05	565	571	560	565	774,000	4,708.33
1987-03-04	565	570	565	570	415,000	4,750
1987-03-03	560	570	556	565	462,000	4,708.33
1987-03-02	570	570	560	563	226,000	4,691.67
1987-02-28	570	575	555	570	159,000	4,750
1987-02-27	552	570	550	562	258,000	4,683.33
1987-02-26	550	562	550	550	603,000	4,583.33
1987-02-25	560	565	550	560	799,000	4,666.67
1987-02-24	568	570	563	563	348,000	4,691.67
1987-02-23	573	573	566	570	160,000	4,750
1987-02-20	567	574	565	573	399,000	4,775
1987-02-19	566	570	565	565	509,000	4,708.33
1987-02-18	570	575	565	565	437,000	4,708.33
1987-02-17	572	585	570	572	1,339,001	4,766.67
1987-02-16	563	585	560	580	722,000	4,833.33
1987-02-13	565	575	565	572	249,000	4,766.67
1987-02-12	565	580	565	575	458,000	4,791.67
1987-02-10	565	575	565	575	225,000	4,791.67
1987-02-09	567	575	564	565	93,000	4,708.33
1987-02-07	568	578	565	575	352,000	4,791.67
1987-02-06	561	580	561	570	297,000	4,750
1987-02-05	585	585	570	570	484,000	4,750
1987-02-04	569	590	565	585	963,000	4,875
1987-02-03	560	574	560	570	476,000	4,750
1987-02-02	565	578	563	570	300,000	4,750
1987-01-31	568	580	565	565	557,000	4,708.33
1987-01-30	585	590	575	587	1,757,001	4,891.67
1987-01-29	552	565	552	565	283,000	4,708.33
1987-01-28	551	570	550	557	660,000	4,641.67
1987-01-27	560	565	557	560	321,000	4,666.67
1987-01-26	564	576	558	560	701,000	4,666.67
1987-01-24	578	580	568	568	739,000	4,733.33
1987-01-23	575	587	561	584	1,284,001	4,866.67
1987-01-22	552	562	552	558	451,000	4,650
1987-01-21	560	562	555	558	600,000	4,650
1987-01-20	545	556	545	550	265,000	4,583.33
1987-01-19	555	557	550	555	343,000	4,625
1987-01-16	550	550	545	545	302,000	4,541.67
1987-01-14	547	554	545	545	201,000	4,541.67
1987-01-13	554	555	544	547	334,000	4,558.33
1987-01-12	556	566	550	555	402,000	4,625
1987-01-09	565	569	556	556	376,000	4,633.33
1987-01-08	565	584	555	575	957,000	4,791.67
1987-01-07	567	567	558	558	994,000	4,650
1987-01-06	560	570	552	565	825,000	4,708.33
1987-01-05	550	550	541	550	95,000	4,583.33

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