1. HOME >
  2. 株価時系列 >
  3. 3529 >
  4. 1993年

3529 アツギ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3056856856356871,0005,680
1993-12-29562578552566100,0005,660
1993-12-28552555552555332,0005,550
1993-12-27552555552552105,0005,520
1993-12-2455955955555577,0005,550
1993-12-22550558550555400,0005,550
1993-12-2155857055655797,0005,570
1993-12-2057658055655692,0005,560
1993-12-17591591575590104,0005,900
1993-12-16594600581590111,0005,900
1993-12-15590592590590239,0005,900
1993-12-14585592578588205,0005,880
1993-12-1357859557658580,0005,850
1993-12-10572600572582240,0005,820
1993-12-09564583564582152,0005,820
1993-12-08580580550560173,0005,600
1993-12-07555570555570257,0005,700
1993-12-06572576554555101,0005,550
1993-12-03581585567570207,0005,700
1993-12-02580599567588185,0005,880
1993-12-01550584550584214,0005,840
1993-11-30564570543549266,0005,490
1993-11-29588588548555404,0005,550
1993-11-26593600588588681,0005,880
1993-11-25589600589600185,0006,000
1993-11-24592606592592128,0005,920
1993-11-22607607590592237,0005,920
1993-11-1961262061161195,0006,110
1993-11-18618620614614176,0006,140
1993-11-1761862061861892,0006,180
1993-11-1661562561561885,0006,180
1993-11-15620620615615159,0006,150
1993-11-12614630614620258,0006,200
1993-11-11617620612620222,0006,200
1993-11-10611620610614237,0006,140
1993-11-09620621611611523,0006,110
1993-11-08623629615615449,0006,150
1993-11-05645645620622641,0006,220
1993-11-04655655645645577,0006,450
1993-11-0266266365965983,0006,590
1993-11-0166166266166258,0006,620
1993-10-29663663656661148,0006,610
1993-10-28663663662663230,0006,630
1993-10-27670670663670237,0006,700
1993-10-26671679665670202,0006,700
1993-10-25677679674675184,0006,750
1993-10-22670679670679214,0006,790
1993-10-21677677670670120,0006,700
1993-10-20670678665677240,0006,770
1993-10-19674674668670207,0006,700
1993-10-1868068067467477,0006,740
1993-10-15679682677680168,0006,800
1993-10-14665679665679243,0006,790
1993-10-13674679670679122,0006,790
1993-10-12680683676676147,0006,760
1993-10-08685685676680282,0006,800
1993-10-07679688678680167,0006,800
1993-10-06666680666679121,0006,790
1993-10-05666667663666221,0006,660
1993-10-04670670662666146,0006,660
1993-10-0166667166667097,0006,700
1993-09-30680680665666181,0006,660
1993-09-2967168067168084,0006,800
1993-09-28685690676676165,0006,760
1993-09-27682693682685183,0006,850
1993-09-24690698688695251,0006,950
1993-09-22690690685687195,0006,870
1993-09-21685698682690543,0006,900
1993-09-20689689681685134,0006,850
1993-09-17681690676689602,0006,890
1993-09-16686686675676216,0006,760
1993-09-14680682678682197,0006,820
1993-09-13670679669678297,0006,780
1993-09-10672676671675175,0006,750
1993-09-0967067967067887,0006,780
1993-09-08679679673673196,0006,730
1993-09-07681681669680556,0006,800
1993-09-06665684665682235,0006,820
1993-09-03655669655655603,0006,550
1993-09-02658658653656532,0006,560
1993-09-01660662658658272,0006,580
1993-08-31665665656660215,0006,600
1993-08-30665668662665366,0006,650
1993-08-27665667661665249,0006,650
1993-08-26665667664665156,0006,650
1993-08-25665667664664211,0006,640
1993-08-24655667655665152,0006,650
1993-08-23665670662665114,0006,650
1993-08-20671671660665125,0006,650
1993-08-19670670665670274,0006,700
1993-08-18666675664670261,0006,700
1993-08-17680682675675423,0006,750
1993-08-16684684675678125,0006,780
1993-08-13685687680684180,0006,840
1993-08-12682685680681108,0006,810
1993-08-11676682676679254,0006,790
1993-08-1068068067067969,0006,790
1993-08-0966768066768088,0006,800
1993-08-06679680669669132,0006,690
1993-08-05685686678679172,0006,790
1993-08-04676685675685156,0006,850
1993-08-03665680665676173,0006,760
1993-08-0266267166167167,0006,710
1993-07-30659669659661152,0006,610
1993-07-29652663652661285,0006,610
1993-07-2865065364664895,0006,480
1993-07-2765365364665088,0006,500
1993-07-2664565364564684,0006,460
1993-07-23649651643650220,0006,500
1993-07-22643659643653217,0006,530
1993-07-21650652650650168,0006,500
1993-07-20650660647650201,0006,500
1993-07-19662662652652101,0006,520
1993-07-16660666650662328,0006,620
1993-07-15651654645650192,0006,500
1993-07-1464565164365179,0006,510
1993-07-13637640633640202,0006,400
1993-07-12637643633637216,0006,370
1993-07-09632639632639237,0006,390
1993-07-08644644637637243,0006,370
1993-07-07643651643644120,0006,440
1993-07-06643655643646110,0006,460
1993-07-05642650642650165,0006,500
1993-07-02668668660660106,0006,600
1993-07-01660674660668110,0006,680
1993-06-3065466065366057,0006,600
1993-06-29660675652652251,0006,520
1993-06-28660674660670137,0006,700
1993-06-2565966065666076,0006,600
1993-06-24646660645660174,0006,600
1993-06-23644654644646104,0006,460
1993-06-22640650638642350,0006,420
1993-06-21666666636640384,0006,400
1993-06-18670673658660110,0006,600
1993-06-17668668658660176,0006,600
1993-06-16683683658665471,0006,650
1993-06-15695699674674206,0006,740
1993-06-14698700690693166,0006,930
1993-06-11697699695698311,0006,980
1993-06-10701708700701334,0007,010
1993-06-08702710699701176,0007,010
1993-06-07710714702705318,0007,050
1993-06-04697714697710234,0007,100
1993-06-03708708698707532,0007,070
1993-06-02704710698698404,0006,980
1993-06-01695699692697126,0006,970
1993-05-31701701691694248,0006,940
1993-05-28699708697701319,0007,010
1993-05-27707707694695214,0006,950
1993-05-26683695683690384,0006,900
1993-05-25686690680680231,0006,800
1993-05-24681688681685339,0006,850
1993-05-2167168367168080,0006,800
1993-05-20670680670680154,0006,800
1993-05-19677685672678298,0006,780
1993-05-18678685677677316,0006,770
1993-05-17695697685685388,0006,850
1993-05-14700700693695227,0006,950
1993-05-13695700690695358,0006,950
1993-05-12686697686695402,0006,950
1993-05-11720720695695639,0006,950
1993-05-10685720680720807,0007,200
1993-05-07664675664675660,0006,750
1993-05-06660670658658458,0006,580
1993-04-30658663653658381,0006,580
1993-04-28659664648653988,0006,530
1993-04-27638649638649700,0006,490
1993-04-26646646627632399,0006,320
1993-04-23640640627628290,0006,280
1993-04-22652654626626823,0006,260
1993-04-21645650635646764,0006,460
1993-04-206186556186351,334,0006,350
1993-04-19626626617623230,0006,230
1993-04-16634637625626305,0006,260
1993-04-15635638625635560,0006,350
1993-04-14630638630635603,0006,350
1993-04-13601625601625537,0006,250
1993-04-12609609600600195,0006,000
1993-04-09610611599607600,0006,070
1993-04-086106116006101,685,0006,100
1993-04-07606611598600511,0006,000
1993-04-06611611597602444,0006,020
1993-04-05590610585601827,0006,010
1993-04-02580594580590435,0005,900
1993-04-01561595559580778,0005,800
1993-03-31566570557570689,0005,700
1993-03-30562573560566365,0005,660
1993-03-29551567550560299,0005,600
1993-03-26533549533548208,0005,480
1993-03-25537543537543258,0005,430
1993-03-24547547536536229,0005,360
1993-03-23531546531542241,0005,420
1993-03-22544546537546206,0005,460
1993-03-19555570528534683,0005,340
1993-03-18523550523545710,0005,450
1993-03-17516523513520221,0005,200
1993-03-16514520514516171,0005,160
1993-03-15527527515524259,0005,240
1993-03-12505528502525319,0005,250
1993-03-11510518510510191,0005,100
1993-03-10510515508510312,0005,100
1993-03-09513520508513562,0005,130
1993-03-08497510496510570,0005,100
1993-03-05496500495496220,0004,960
1993-03-04504505501501158,0005,010
1993-03-03498505498503299,0005,030
1993-03-02500500492493203,0004,930
1993-03-01510510502502123,0005,020
1993-02-26508512504512297,0005,120
1993-02-25511517510510197,0005,100
1993-02-24515520513516120,0005,160
1993-02-23516523514514133,0005,140
1993-02-22525528517518284,0005,180
1993-02-19522531522525313,0005,250
1993-02-18524532524532214,0005,320
1993-02-17525526522522133,0005,220
1993-02-16529535526526133,0005,260
1993-02-15523530523530130,0005,300
1993-02-1253953952852938,0005,290
1993-02-1053653852853123,0005,310
1993-02-0953554352654073,0005,400
1993-02-0854554854154528,0005,450
1993-02-05545548540541156,0005,410
1993-02-04538549531545130,0005,450
1993-02-03535540531531130,0005,310
1993-02-025395405355351,047,0005,350
1993-02-0153054152954073,0005,400
1993-01-29530531528529171,0005,290
1993-01-28518528518525323,0005,250
1993-01-27521525521522109,0005,220
1993-01-2652352652352585,0005,250
1993-01-2552652652452672,0005,260
1993-01-2252352852352687,0005,260
1993-01-2152853152653180,0005,310
1993-01-20527531526531151,0005,310
1993-01-1952352952252791,0005,270
1993-01-1852652852252379,0005,230
1993-01-1453753753053187,0005,310
1993-01-1353754753553785,0005,370
1993-01-1253155053155060,0005,500
1993-01-1153153253053138,0005,310
1993-01-08534540530531119,0005,310
1993-01-0753054253054055,0005,400
1993-01-0653754253254036,0005,400
1993-01-05551551540542133,0005,420
1993-01-0455855855155119,0005,510

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