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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 551 | 559 | 550 | 559 | 25,000 | 5,590 |
| 1992-12-29 | 565 | 569 | 551 | 553 | 59,000 | 5,530 |
| 1992-12-28 | 560 | 570 | 560 | 565 | 67,000 | 5,650 |
| 1992-12-25 | 560 | 565 | 556 | 565 | 104,000 | 5,650 |
| 1992-12-24 | 570 | 570 | 555 | 560 | 162,000 | 5,600 |
| 1992-12-22 | 563 | 563 | 552 | 560 | 278,000 | 5,600 |
| 1992-12-21 | 568 | 572 | 565 | 565 | 196,000 | 5,650 |
| 1992-12-18 | 574 | 578 | 565 | 565 | 368,000 | 5,650 |
| 1992-12-17 | 576 | 576 | 573 | 574 | 130,000 | 5,740 |
| 1992-12-16 | 578 | 579 | 575 | 576 | 246,000 | 5,760 |
| 1992-12-15 | 579 | 579 | 576 | 577 | 159,000 | 5,770 |
| 1992-12-14 | 580 | 580 | 575 | 580 | 225,000 | 5,800 |
| 1992-12-11 | 576 | 584 | 573 | 580 | 498,000 | 5,800 |
| 1992-12-10 | 571 | 582 | 571 | 576 | 633,000 | 5,760 |
| 1992-12-09 | 560 | 568 | 559 | 568 | 215,000 | 5,680 |
| 1992-12-08 | 565 | 565 | 555 | 555 | 308,000 | 5,550 |
| 1992-12-07 | 560 | 563 | 553 | 555 | 258,000 | 5,550 |
| 1992-12-04 | 556 | 559 | 554 | 555 | 406,000 | 5,550 |
| 1992-12-03 | 545 | 564 | 545 | 553 | 376,000 | 5,530 |
| 1992-12-02 | 542 | 543 | 536 | 536 | 264,000 | 5,360 |
| 1992-12-01 | 542 | 547 | 541 | 545 | 236,000 | 5,450 |
| 1992-11-30 | 533 | 550 | 532 | 543 | 168,000 | 5,430 |
| 1992-11-27 | 530 | 542 | 527 | 531 | 73,000 | 5,310 |
| 1992-11-26 | 524 | 540 | 524 | 537 | 245,000 | 5,370 |
| 1992-11-25 | 522 | 530 | 522 | 524 | 130,000 | 5,240 |
| 1992-11-24 | 525 | 529 | 520 | 521 | 66,000 | 5,210 |
| 1992-11-20 | 527 | 529 | 515 | 520 | 288,000 | 5,200 |
| 1992-11-19 | 521 | 530 | 521 | 525 | 143,000 | 5,250 |
| 1992-11-18 | 512 | 519 | 503 | 519 | 102,000 | 5,190 |
| 1992-11-17 | 506 | 506 | 501 | 502 | 52,000 | 5,020 |
| 1992-11-16 | 521 | 521 | 512 | 515 | 34,000 | 5,150 |
| 1992-11-13 | 515 | 523 | 515 | 518 | 120,000 | 5,180 |
| 1992-11-12 | 521 | 521 | 517 | 520 | 128,000 | 5,200 |
| 1992-11-11 | 525 | 532 | 522 | 522 | 155,000 | 5,220 |
| 1992-11-10 | 536 | 540 | 520 | 530 | 259,000 | 5,300 |
| 1992-11-09 | 531 | 536 | 520 | 520 | 203,000 | 5,200 |
| 1992-11-06 | 540 | 540 | 536 | 536 | 164,000 | 5,360 |
| 1992-11-05 | 549 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1992-11-04 | 540 | 551 | 540 | 550 | 68,000 | 5,500 |
| 1992-11-02 | 536 | 540 | 531 | 540 | 88,000 | 5,400 |
| 1992-10-30 | 539 | 539 | 536 | 536 | 78,000 | 5,360 |
| 1992-10-29 | 536 | 538 | 536 | 536 | 63,000 | 5,360 |
| 1992-10-28 | 540 | 547 | 538 | 542 | 64,000 | 5,420 |
| 1992-10-27 | 548 | 548 | 541 | 544 | 20,000 | 5,440 |
| 1992-10-26 | 548 | 550 | 537 | 538 | 33,000 | 5,380 |
| 1992-10-23 | 549 | 550 | 547 | 548 | 40,000 | 5,480 |
| 1992-10-22 | 550 | 550 | 549 | 550 | 76,000 | 5,500 |
| 1992-10-21 | 560 | 561 | 550 | 550 | 66,000 | 5,500 |
| 1992-10-20 | 560 | 560 | 555 | 560 | 106,000 | 5,600 |
| 1992-10-19 | 568 | 569 | 560 | 560 | 180,000 | 5,600 |
| 1992-10-16 | 570 | 570 | 560 | 568 | 83,000 | 5,680 |
| 1992-10-15 | 560 | 565 | 557 | 560 | 112,000 | 5,600 |
| 1992-10-14 | 560 | 568 | 556 | 560 | 104,000 | 5,600 |
| 1992-10-13 | 550 | 560 | 550 | 550 | 61,000 | 5,500 |
| 1992-10-12 | 550 | 560 | 543 | 543 | 35,000 | 5,430 |
| 1992-10-09 | 555 | 555 | 548 | 550 | 64,000 | 5,500 |
| 1992-10-08 | 564 | 566 | 548 | 560 | 101,000 | 5,600 |
| 1992-10-07 | 550 | 570 | 550 | 569 | 214,000 | 5,690 |
| 1992-10-06 | 530 | 540 | 530 | 540 | 62,000 | 5,400 |
| 1992-10-05 | 535 | 560 | 535 | 540 | 50,000 | 5,400 |
| 1992-10-02 | 545 | 550 | 545 | 545 | 130,000 | 5,450 |
| 1992-10-01 | 545 | 551 | 545 | 545 | 106,000 | 5,450 |
| 1992-09-30 | 565 | 575 | 550 | 550 | 96,000 | 5,500 |
| 1992-09-29 | 560 | 566 | 555 | 565 | 132,000 | 5,650 |
| 1992-09-28 | 575 | 584 | 575 | 580 | 57,000 | 5,800 |
| 1992-09-25 | 575 | 577 | 571 | 575 | 216,000 | 5,750 |
| 1992-09-24 | 582 | 585 | 570 | 570 | 339,000 | 5,700 |
| 1992-09-22 | 564 | 575 | 564 | 574 | 86,000 | 5,740 |
| 1992-09-21 | 569 | 570 | 566 | 566 | 56,000 | 5,660 |
| 1992-09-18 | 575 | 575 | 560 | 565 | 127,000 | 5,650 |
| 1992-09-17 | 566 | 577 | 565 | 573 | 207,000 | 5,730 |
| 1992-09-16 | 569 | 575 | 560 | 575 | 283,000 | 5,750 |
| 1992-09-14 | 567 | 575 | 567 | 569 | 84,000 | 5,690 |
| 1992-09-11 | 579 | 582 | 570 | 577 | 291,000 | 5,770 |
| 1992-09-10 | 580 | 595 | 578 | 578 | 521,000 | 5,780 |
| 1992-09-09 | 575 | 576 | 565 | 576 | 216,000 | 5,760 |
| 1992-09-08 | 565 | 580 | 565 | 575 | 282,000 | 5,750 |
| 1992-09-07 | 561 | 580 | 561 | 575 | 256,000 | 5,750 |
| 1992-09-04 | 579 | 579 | 564 | 571 | 149,000 | 5,710 |
| 1992-09-03 | 550 | 576 | 550 | 576 | 104,000 | 5,760 |
| 1992-09-02 | 561 | 566 | 556 | 556 | 101,000 | 5,560 |
| 1992-09-01 | 575 | 578 | 566 | 574 | 264,000 | 5,740 |
| 1992-08-31 | 590 | 590 | 575 | 579 | 186,000 | 5,790 |
| 1992-08-28 | 565 | 584 | 555 | 580 | 487,000 | 5,800 |
| 1992-08-27 | 535 | 562 | 526 | 556 | 411,000 | 5,560 |
| 1992-08-26 | 525 | 536 | 525 | 533 | 100,000 | 5,330 |
| 1992-08-25 | 535 | 540 | 525 | 526 | 173,000 | 5,260 |
| 1992-08-24 | 535 | 553 | 520 | 525 | 560,000 | 5,250 |
| 1992-08-21 | 509 | 529 | 509 | 529 | 336,000 | 5,290 |
| 1992-08-20 | 465 | 499 | 465 | 499 | 291,000 | 4,990 |
| 1992-08-19 | 480 | 480 | 465 | 465 | 202,000 | 4,650 |
| 1992-08-18 | 490 | 490 | 479 | 479 | 282,000 | 4,790 |
| 1992-08-17 | 470 | 496 | 470 | 490 | 129,000 | 4,900 |
| 1992-08-14 | 467 | 471 | 462 | 468 | 75,000 | 4,680 |
| 1992-08-13 | 475 | 480 | 461 | 468 | 86,000 | 4,680 |
| 1992-08-12 | 477 | 484 | 471 | 480 | 166,000 | 4,800 |
| 1992-08-11 | 481 | 492 | 477 | 477 | 133,000 | 4,770 |
| 1992-08-10 | 485 | 494 | 477 | 477 | 300,000 | 4,770 |
| 1992-08-07 | 529 | 529 | 510 | 510 | 96,000 | 5,100 |
| 1992-08-06 | 512 | 534 | 508 | 534 | 383,000 | 5,340 |
| 1992-08-05 | 515 | 515 | 509 | 511 | 213,000 | 5,110 |
| 1992-08-04 | 511 | 528 | 511 | 515 | 125,000 | 5,150 |
| 1992-08-03 | 530 | 540 | 515 | 520 | 62,000 | 5,200 |
| 1992-07-31 | 531 | 540 | 518 | 540 | 111,000 | 5,400 |
| 1992-07-30 | 500 | 514 | 500 | 511 | 222,000 | 5,110 |
| 1992-07-29 | 535 | 535 | 500 | 501 | 157,000 | 5,010 |
| 1992-07-28 | 530 | 530 | 520 | 530 | 92,000 | 5,300 |
| 1992-07-27 | 551 | 551 | 530 | 530 | 247,000 | 5,300 |
| 1992-07-24 | 540 | 540 | 530 | 540 | 93,000 | 5,400 |
| 1992-07-23 | 528 | 540 | 525 | 532 | 105,000 | 5,320 |
| 1992-07-22 | 545 | 550 | 530 | 548 | 240,000 | 5,480 |
| 1992-07-21 | 524 | 550 | 524 | 545 | 115,000 | 5,450 |
| 1992-07-20 | 540 | 545 | 522 | 522 | 250,000 | 5,220 |
| 1992-07-17 | 564 | 564 | 546 | 547 | 182,000 | 5,470 |
| 1992-07-16 | 570 | 573 | 555 | 573 | 178,000 | 5,730 |
| 1992-07-15 | 553 | 575 | 550 | 571 | 325,000 | 5,710 |
| 1992-07-14 | 554 | 560 | 551 | 551 | 318,000 | 5,510 |
| 1992-07-13 | 551 | 555 | 550 | 552 | 159,000 | 5,520 |
| 1992-07-10 | 545 | 550 | 545 | 550 | 135,000 | 5,500 |
| 1992-07-09 | 536 | 550 | 536 | 542 | 285,000 | 5,420 |
| 1992-07-08 | 531 | 539 | 531 | 535 | 209,000 | 5,350 |
| 1992-07-07 | 552 | 553 | 530 | 540 | 113,000 | 5,400 |
| 1992-07-06 | 554 | 554 | 545 | 553 | 53,000 | 5,530 |
| 1992-07-03 | 560 | 563 | 555 | 555 | 164,000 | 5,550 |
| 1992-07-02 | 548 | 559 | 541 | 559 | 172,000 | 5,590 |
| 1992-07-01 | 531 | 545 | 530 | 543 | 174,000 | 5,430 |
| 1992-06-30 | 525 | 539 | 525 | 531 | 88,000 | 5,310 |
| 1992-06-29 | 532 | 532 | 521 | 522 | 122,000 | 5,220 |
| 1992-06-26 | 535 | 535 | 522 | 522 | 60,000 | 5,220 |
| 1992-06-25 | 531 | 540 | 530 | 530 | 185,000 | 5,300 |
| 1992-06-24 | 535 | 540 | 530 | 530 | 136,000 | 5,300 |
| 1992-06-23 | 535 | 535 | 530 | 535 | 200,000 | 5,350 |
| 1992-06-22 | 532 | 540 | 528 | 528 | 298,000 | 5,280 |
| 1992-06-19 | 541 | 541 | 520 | 530 | 431,000 | 5,300 |
| 1992-06-18 | 550 | 560 | 520 | 531 | 333,000 | 5,310 |
| 1992-06-17 | 590 | 590 | 560 | 560 | 228,000 | 5,600 |
| 1992-06-16 | 581 | 590 | 580 | 590 | 96,000 | 5,900 |
| 1992-06-15 | 598 | 598 | 580 | 580 | 80,000 | 5,800 |
| 1992-06-12 | 605 | 605 | 595 | 595 | 204,000 | 5,950 |
| 1992-06-11 | 600 | 609 | 598 | 600 | 80,000 | 6,000 |
| 1992-06-10 | 601 | 609 | 598 | 609 | 198,000 | 6,090 |
| 1992-06-09 | 614 | 614 | 605 | 605 | 81,000 | 6,050 |
| 1992-06-08 | 611 | 611 | 600 | 610 | 243,000 | 6,100 |
| 1992-06-05 | 606 | 617 | 606 | 611 | 90,000 | 6,110 |
| 1992-06-04 | 610 | 623 | 603 | 603 | 97,000 | 6,030 |
| 1992-06-03 | 637 | 637 | 612 | 612 | 126,000 | 6,120 |
| 1992-06-02 | 630 | 635 | 625 | 634 | 213,000 | 6,340 |
| 1992-06-01 | 626 | 630 | 616 | 624 | 174,000 | 6,240 |
| 1992-05-29 | 610 | 625 | 605 | 616 | 132,000 | 6,160 |
| 1992-05-28 | 610 | 618 | 603 | 603 | 125,000 | 6,030 |
| 1992-05-27 | 621 | 625 | 601 | 610 | 216,000 | 6,100 |
| 1992-05-26 | 635 | 637 | 620 | 621 | 173,000 | 6,210 |
| 1992-05-25 | 625 | 636 | 625 | 625 | 237,000 | 6,250 |
| 1992-05-22 | 612 | 625 | 600 | 625 | 280,000 | 6,250 |
| 1992-05-21 | 630 | 636 | 625 | 632 | 117,000 | 6,320 |
| 1992-05-20 | 630 | 640 | 627 | 634 | 575,000 | 6,340 |
| 1992-05-19 | 623 | 634 | 622 | 625 | 262,000 | 6,250 |
| 1992-05-18 | 632 | 635 | 605 | 615 | 239,000 | 6,150 |
| 1992-05-15 | 632 | 633 | 620 | 632 | 253,000 | 6,320 |
| 1992-05-14 | 650 | 654 | 632 | 633 | 461,000 | 6,330 |
| 1992-05-13 | 659 | 659 | 643 | 650 | 421,000 | 6,500 |
| 1992-05-12 | 660 | 660 | 645 | 649 | 493,000 | 6,490 |
| 1992-05-11 | 649 | 662 | 643 | 660 | 1,471,000 | 6,600 |
| 1992-05-08 | 640 | 640 | 630 | 640 | 1,301,000 | 6,400 |
| 1992-05-07 | 600 | 630 | 600 | 630 | 850,000 | 6,300 |
| 1992-05-06 | 595 | 608 | 591 | 602 | 427,000 | 6,020 |
| 1992-05-01 | 596 | 596 | 590 | 593 | 423,000 | 5,930 |
| 1992-04-30 | 600 | 600 | 590 | 598 | 371,000 | 5,980 |
| 1992-04-28 | 571 | 613 | 567 | 610 | 436,000 | 6,100 |
| 1992-04-27 | 570 | 573 | 565 | 567 | 77,000 | 5,670 |
| 1992-04-24 | 570 | 575 | 560 | 560 | 230,000 | 5,600 |
| 1992-04-23 | 539 | 560 | 539 | 560 | 359,000 | 5,600 |
| 1992-04-22 | 536 | 547 | 536 | 545 | 146,000 | 5,450 |
| 1992-04-21 | 550 | 560 | 541 | 543 | 147,000 | 5,430 |
| 1992-04-20 | 570 | 571 | 551 | 551 | 284,000 | 5,510 |
| 1992-04-17 | 572 | 572 | 555 | 570 | 335,000 | 5,700 |
| 1992-04-16 | 582 | 582 | 565 | 565 | 321,000 | 5,650 |
| 1992-04-15 | 575 | 578 | 570 | 576 | 237,000 | 5,760 |
| 1992-04-14 | 540 | 565 | 540 | 565 | 119,000 | 5,650 |
| 1992-04-13 | 565 | 579 | 560 | 560 | 192,000 | 5,600 |
| 1992-04-10 | 536 | 565 | 536 | 560 | 556,000 | 5,600 |
| 1992-04-09 | 535 | 543 | 530 | 535 | 198,000 | 5,350 |
| 1992-04-08 | 545 | 545 | 530 | 535 | 525,000 | 5,350 |
| 1992-04-07 | 585 | 590 | 550 | 550 | 139,000 | 5,500 |
| 1992-04-06 | 590 | 590 | 580 | 585 | 98,000 | 5,850 |
| 1992-04-03 | 575 | 580 | 548 | 580 | 369,000 | 5,800 |
| 1992-04-02 | 586 | 595 | 555 | 575 | 316,000 | 5,750 |
| 1992-04-01 | 611 | 617 | 596 | 596 | 448,000 | 5,960 |
| 1992-03-31 | 621 | 622 | 611 | 611 | 198,000 | 6,110 |
| 1992-03-30 | 620 | 634 | 620 | 621 | 97,000 | 6,210 |
| 1992-03-27 | 636 | 636 | 630 | 630 | 241,000 | 6,300 |
| 1992-03-26 | 622 | 638 | 622 | 630 | 151,000 | 6,300 |
| 1992-03-25 | 618 | 624 | 615 | 618 | 216,000 | 6,180 |
| 1992-03-24 | 620 | 630 | 615 | 618 | 190,000 | 6,180 |
| 1992-03-23 | 620 | 627 | 620 | 620 | 576,000 | 6,200 |
| 1992-03-19 | 612 | 631 | 612 | 620 | 526,000 | 6,200 |
| 1992-03-18 | 647 | 650 | 610 | 610 | 287,000 | 6,100 |
| 1992-03-17 | 665 | 670 | 645 | 650 | 247,000 | 6,500 |
| 1992-03-16 | 690 | 690 | 665 | 665 | 198,000 | 6,650 |
| 1992-03-13 | 685 | 695 | 685 | 690 | 177,000 | 6,900 |
| 1992-03-12 | 686 | 695 | 686 | 695 | 148,000 | 6,950 |
| 1992-03-11 | 703 | 703 | 690 | 690 | 272,000 | 6,900 |
| 1992-03-10 | 718 | 730 | 713 | 713 | 95,000 | 7,130 |
| 1992-03-09 | 730 | 733 | 720 | 733 | 128,000 | 7,330 |
| 1992-03-06 | 725 | 735 | 725 | 730 | 71,000 | 7,300 |
| 1992-03-05 | 734 | 735 | 730 | 732 | 109,000 | 7,320 |
| 1992-03-04 | 732 | 738 | 730 | 735 | 157,000 | 7,350 |
| 1992-03-03 | 746 | 747 | 735 | 735 | 196,000 | 7,350 |
| 1992-03-02 | 746 | 760 | 745 | 745 | 98,000 | 7,450 |
| 1992-02-28 | 746 | 750 | 745 | 746 | 86,000 | 7,460 |
| 1992-02-27 | 750 | 755 | 748 | 751 | 195,000 | 7,510 |
| 1992-02-26 | 741 | 750 | 741 | 746 | 104,000 | 7,460 |
| 1992-02-25 | 750 | 760 | 750 | 750 | 51,000 | 7,500 |
| 1992-02-24 | 759 | 760 | 751 | 760 | 85,000 | 7,600 |
| 1992-02-21 | 761 | 765 | 746 | 759 | 135,000 | 7,590 |
| 1992-02-20 | 746 | 760 | 746 | 759 | 175,000 | 7,590 |
| 1992-02-19 | 751 | 755 | 745 | 746 | 129,000 | 7,460 |
| 1992-02-18 | 761 | 761 | 755 | 755 | 73,000 | 7,550 |
| 1992-02-17 | 751 | 765 | 751 | 760 | 198,000 | 7,600 |
| 1992-02-14 | 763 | 763 | 755 | 755 | 109,000 | 7,550 |
| 1992-02-13 | 766 | 769 | 763 | 763 | 45,000 | 7,630 |
| 1992-02-12 | 771 | 771 | 761 | 763 | 95,000 | 7,630 |
| 1992-02-10 | 770 | 780 | 770 | 770 | 69,000 | 7,700 |
| 1992-02-07 | 772 | 781 | 770 | 770 | 241,000 | 7,700 |
| 1992-02-06 | 795 | 800 | 772 | 772 | 130,000 | 7,720 |
| 1992-02-05 | 787 | 795 | 770 | 795 | 106,000 | 7,950 |
| 1992-02-04 | 786 | 795 | 785 | 787 | 121,000 | 7,870 |
| 1992-02-03 | 796 | 796 | 785 | 795 | 65,000 | 7,950 |
| 1992-01-31 | 770 | 799 | 770 | 792 | 241,000 | 7,920 |
| 1992-01-30 | 761 | 780 | 761 | 775 | 145,000 | 7,750 |
| 1992-01-29 | 779 | 780 | 761 | 770 | 137,000 | 7,700 |
| 1992-01-28 | 770 | 780 | 760 | 780 | 155,000 | 7,800 |
| 1992-01-27 | 761 | 780 | 755 | 770 | 141,000 | 7,700 |
| 1992-01-24 | 775 | 775 | 770 | 770 | 58,000 | 7,700 |
| 1992-01-23 | 775 | 780 | 770 | 780 | 222,000 | 7,800 |
| 1992-01-22 | 760 | 778 | 751 | 775 | 239,000 | 7,750 |
| 1992-01-21 | 765 | 770 | 751 | 751 | 141,000 | 7,510 |
| 1992-01-20 | 770 | 775 | 765 | 770 | 249,000 | 7,700 |
| 1992-01-17 | 770 | 777 | 770 | 771 | 266,000 | 7,710 |
| 1992-01-16 | 790 | 790 | 777 | 777 | 200,000 | 7,770 |
| 1992-01-14 | 780 | 790 | 778 | 790 | 216,000 | 7,900 |
| 1992-01-13 | 796 | 796 | 778 | 778 | 350,000 | 7,780 |
| 1992-01-10 | 798 | 800 | 793 | 796 | 242,000 | 7,960 |
| 1992-01-09 | 807 | 808 | 797 | 808 | 130,000 | 8,080 |
| 1992-01-08 | 817 | 817 | 795 | 817 | 126,000 | 8,170 |
| 1992-01-07 | 821 | 821 | 817 | 817 | 144,000 | 8,170 |
| 1992-01-06 | 811 | 813 | 808 | 808 | 52,000 | 8,080 |
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