3529 アツギ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3055155955055925,0005,590
1992-12-2956556955155359,0005,530
1992-12-2856057056056567,0005,650
1992-12-25560565556565104,0005,650
1992-12-24570570555560162,0005,600
1992-12-22563563552560278,0005,600
1992-12-21568572565565196,0005,650
1992-12-18574578565565368,0005,650
1992-12-17576576573574130,0005,740
1992-12-16578579575576246,0005,760
1992-12-15579579576577159,0005,770
1992-12-14580580575580225,0005,800
1992-12-11576584573580498,0005,800
1992-12-10571582571576633,0005,760
1992-12-09560568559568215,0005,680
1992-12-08565565555555308,0005,550
1992-12-07560563553555258,0005,550
1992-12-04556559554555406,0005,550
1992-12-03545564545553376,0005,530
1992-12-02542543536536264,0005,360
1992-12-01542547541545236,0005,450
1992-11-30533550532543168,0005,430
1992-11-2753054252753173,0005,310
1992-11-26524540524537245,0005,370
1992-11-25522530522524130,0005,240
1992-11-2452552952052166,0005,210
1992-11-20527529515520288,0005,200
1992-11-19521530521525143,0005,250
1992-11-18512519503519102,0005,190
1992-11-1750650650150252,0005,020
1992-11-1652152151251534,0005,150
1992-11-13515523515518120,0005,180
1992-11-12521521517520128,0005,200
1992-11-11525532522522155,0005,220
1992-11-10536540520530259,0005,300
1992-11-09531536520520203,0005,200
1992-11-06540540536536164,0005,360
1992-11-055495505405407,0005,400
1992-11-0454055154055068,0005,500
1992-11-0253654053154088,0005,400
1992-10-3053953953653678,0005,360
1992-10-2953653853653663,0005,360
1992-10-2854054753854264,0005,420
1992-10-2754854854154420,0005,440
1992-10-2654855053753833,0005,380
1992-10-2354955054754840,0005,480
1992-10-2255055054955076,0005,500
1992-10-2156056155055066,0005,500
1992-10-20560560555560106,0005,600
1992-10-19568569560560180,0005,600
1992-10-1657057056056883,0005,680
1992-10-15560565557560112,0005,600
1992-10-14560568556560104,0005,600
1992-10-1355056055055061,0005,500
1992-10-1255056054354335,0005,430
1992-10-0955555554855064,0005,500
1992-10-08564566548560101,0005,600
1992-10-07550570550569214,0005,690
1992-10-0653054053054062,0005,400
1992-10-0553556053554050,0005,400
1992-10-02545550545545130,0005,450
1992-10-01545551545545106,0005,450
1992-09-3056557555055096,0005,500
1992-09-29560566555565132,0005,650
1992-09-2857558457558057,0005,800
1992-09-25575577571575216,0005,750
1992-09-24582585570570339,0005,700
1992-09-2256457556457486,0005,740
1992-09-2156957056656656,0005,660
1992-09-18575575560565127,0005,650
1992-09-17566577565573207,0005,730
1992-09-16569575560575283,0005,750
1992-09-1456757556756984,0005,690
1992-09-11579582570577291,0005,770
1992-09-10580595578578521,0005,780
1992-09-09575576565576216,0005,760
1992-09-08565580565575282,0005,750
1992-09-07561580561575256,0005,750
1992-09-04579579564571149,0005,710
1992-09-03550576550576104,0005,760
1992-09-02561566556556101,0005,560
1992-09-01575578566574264,0005,740
1992-08-31590590575579186,0005,790
1992-08-28565584555580487,0005,800
1992-08-27535562526556411,0005,560
1992-08-26525536525533100,0005,330
1992-08-25535540525526173,0005,260
1992-08-24535553520525560,0005,250
1992-08-21509529509529336,0005,290
1992-08-20465499465499291,0004,990
1992-08-19480480465465202,0004,650
1992-08-18490490479479282,0004,790
1992-08-17470496470490129,0004,900
1992-08-1446747146246875,0004,680
1992-08-1347548046146886,0004,680
1992-08-12477484471480166,0004,800
1992-08-11481492477477133,0004,770
1992-08-10485494477477300,0004,770
1992-08-0752952951051096,0005,100
1992-08-06512534508534383,0005,340
1992-08-05515515509511213,0005,110
1992-08-04511528511515125,0005,150
1992-08-0353054051552062,0005,200
1992-07-31531540518540111,0005,400
1992-07-30500514500511222,0005,110
1992-07-29535535500501157,0005,010
1992-07-2853053052053092,0005,300
1992-07-27551551530530247,0005,300
1992-07-2454054053054093,0005,400
1992-07-23528540525532105,0005,320
1992-07-22545550530548240,0005,480
1992-07-21524550524545115,0005,450
1992-07-20540545522522250,0005,220
1992-07-17564564546547182,0005,470
1992-07-16570573555573178,0005,730
1992-07-15553575550571325,0005,710
1992-07-14554560551551318,0005,510
1992-07-13551555550552159,0005,520
1992-07-10545550545550135,0005,500
1992-07-09536550536542285,0005,420
1992-07-08531539531535209,0005,350
1992-07-07552553530540113,0005,400
1992-07-0655455454555353,0005,530
1992-07-03560563555555164,0005,550
1992-07-02548559541559172,0005,590
1992-07-01531545530543174,0005,430
1992-06-3052553952553188,0005,310
1992-06-29532532521522122,0005,220
1992-06-2653553552252260,0005,220
1992-06-25531540530530185,0005,300
1992-06-24535540530530136,0005,300
1992-06-23535535530535200,0005,350
1992-06-22532540528528298,0005,280
1992-06-19541541520530431,0005,300
1992-06-18550560520531333,0005,310
1992-06-17590590560560228,0005,600
1992-06-1658159058059096,0005,900
1992-06-1559859858058080,0005,800
1992-06-12605605595595204,0005,950
1992-06-1160060959860080,0006,000
1992-06-10601609598609198,0006,090
1992-06-0961461460560581,0006,050
1992-06-08611611600610243,0006,100
1992-06-0560661760661190,0006,110
1992-06-0461062360360397,0006,030
1992-06-03637637612612126,0006,120
1992-06-02630635625634213,0006,340
1992-06-01626630616624174,0006,240
1992-05-29610625605616132,0006,160
1992-05-28610618603603125,0006,030
1992-05-27621625601610216,0006,100
1992-05-26635637620621173,0006,210
1992-05-25625636625625237,0006,250
1992-05-22612625600625280,0006,250
1992-05-21630636625632117,0006,320
1992-05-20630640627634575,0006,340
1992-05-19623634622625262,0006,250
1992-05-18632635605615239,0006,150
1992-05-15632633620632253,0006,320
1992-05-14650654632633461,0006,330
1992-05-13659659643650421,0006,500
1992-05-12660660645649493,0006,490
1992-05-116496626436601,471,0006,600
1992-05-086406406306401,301,0006,400
1992-05-07600630600630850,0006,300
1992-05-06595608591602427,0006,020
1992-05-01596596590593423,0005,930
1992-04-30600600590598371,0005,980
1992-04-28571613567610436,0006,100
1992-04-2757057356556777,0005,670
1992-04-24570575560560230,0005,600
1992-04-23539560539560359,0005,600
1992-04-22536547536545146,0005,450
1992-04-21550560541543147,0005,430
1992-04-20570571551551284,0005,510
1992-04-17572572555570335,0005,700
1992-04-16582582565565321,0005,650
1992-04-15575578570576237,0005,760
1992-04-14540565540565119,0005,650
1992-04-13565579560560192,0005,600
1992-04-10536565536560556,0005,600
1992-04-09535543530535198,0005,350
1992-04-08545545530535525,0005,350
1992-04-07585590550550139,0005,500
1992-04-0659059058058598,0005,850
1992-04-03575580548580369,0005,800
1992-04-02586595555575316,0005,750
1992-04-01611617596596448,0005,960
1992-03-31621622611611198,0006,110
1992-03-3062063462062197,0006,210
1992-03-27636636630630241,0006,300
1992-03-26622638622630151,0006,300
1992-03-25618624615618216,0006,180
1992-03-24620630615618190,0006,180
1992-03-23620627620620576,0006,200
1992-03-19612631612620526,0006,200
1992-03-18647650610610287,0006,100
1992-03-17665670645650247,0006,500
1992-03-16690690665665198,0006,650
1992-03-13685695685690177,0006,900
1992-03-12686695686695148,0006,950
1992-03-11703703690690272,0006,900
1992-03-1071873071371395,0007,130
1992-03-09730733720733128,0007,330
1992-03-0672573572573071,0007,300
1992-03-05734735730732109,0007,320
1992-03-04732738730735157,0007,350
1992-03-03746747735735196,0007,350
1992-03-0274676074574598,0007,450
1992-02-2874675074574686,0007,460
1992-02-27750755748751195,0007,510
1992-02-26741750741746104,0007,460
1992-02-2575076075075051,0007,500
1992-02-2475976075176085,0007,600
1992-02-21761765746759135,0007,590
1992-02-20746760746759175,0007,590
1992-02-19751755745746129,0007,460
1992-02-1876176175575573,0007,550
1992-02-17751765751760198,0007,600
1992-02-14763763755755109,0007,550
1992-02-1376676976376345,0007,630
1992-02-1277177176176395,0007,630
1992-02-1077078077077069,0007,700
1992-02-07772781770770241,0007,700
1992-02-06795800772772130,0007,720
1992-02-05787795770795106,0007,950
1992-02-04786795785787121,0007,870
1992-02-0379679678579565,0007,950
1992-01-31770799770792241,0007,920
1992-01-30761780761775145,0007,750
1992-01-29779780761770137,0007,700
1992-01-28770780760780155,0007,800
1992-01-27761780755770141,0007,700
1992-01-2477577577077058,0007,700
1992-01-23775780770780222,0007,800
1992-01-22760778751775239,0007,750
1992-01-21765770751751141,0007,510
1992-01-20770775765770249,0007,700
1992-01-17770777770771266,0007,710
1992-01-16790790777777200,0007,770
1992-01-14780790778790216,0007,900
1992-01-13796796778778350,0007,780
1992-01-10798800793796242,0007,960
1992-01-09807808797808130,0008,080
1992-01-08817817795817126,0008,170
1992-01-07821821817817144,0008,170
1992-01-0681181380880852,0008,080

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