1. HOME >
  2. 株価時系列 >
  3. 3529 >
  4. 1994年

3529 アツギ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30580589578580104,0005,800
1994-12-29575581570581519,0005,810
1994-12-28561574561570360,0005,700
1994-12-2756056855856056,0005,600
1994-12-26556558546558403,0005,580
1994-12-22546560546558166,0005,580
1994-12-21545546543545140,0005,450
1994-12-20536542533542142,0005,420
1994-12-19541542530532143,0005,320
1994-12-16544554541542106,0005,420
1994-12-15552553542544274,0005,440
1994-12-14550555550551177,0005,510
1994-12-1355455455055066,0005,500
1994-12-1255656055455483,0005,540
1994-12-09560560554560397,0005,600
1994-12-08551554550554320,0005,540
1994-12-07552553550551108,0005,510
1994-12-0655755755255286,0005,520
1994-12-05566566556556253,0005,560
1994-12-0257957956556679,0005,660
1994-12-01581581580580130,0005,800
1994-11-30570580570580156,0005,800
1994-11-29556572556570143,0005,700
1994-11-28556566555565172,0005,650
1994-11-25556559555555156,0005,550
1994-11-24554559554555231,0005,550
1994-11-22558560552554227,0005,540
1994-11-2156056356056138,0005,610
1994-11-18563571560570113,0005,700
1994-11-17569573569573150,0005,730
1994-11-1657057956956968,0005,690
1994-11-15584584569570170,0005,700
1994-11-14570584570584134,0005,840
1994-11-11583583565570234,0005,700
1994-11-1059259258058056,0005,800
1994-11-0959759758258289,0005,820
1994-11-0860360359759778,0005,970
1994-11-07605606599604176,0006,040
1994-11-0460060359959981,0005,990
1994-11-0260060359760080,0006,000
1994-11-0159861059761047,0006,100
1994-10-3160060559960353,0006,030
1994-10-2859159959159449,0005,940
1994-10-2759259259159191,0005,910
1994-10-26592596592592319,0005,920
1994-10-25587593587590357,0005,900
1994-10-24588591586590147,0005,900
1994-10-2158658858658879,0005,880
1994-10-20589595589589175,0005,890
1994-10-19587596587588213,0005,880
1994-10-18590592585592666,0005,920
1994-10-1759059058258581,0005,850
1994-10-14582585580581155,0005,810
1994-10-13590590581581111,0005,810
1994-10-12585590585590242,0005,900
1994-10-1159059058558576,0005,850
1994-10-07591592585586193,0005,860
1994-10-0659059959059983,0005,990
1994-10-05601601596600154,0006,000
1994-10-0461061060260279,0006,020
1994-10-03607610605605165,0006,050
1994-09-30615615607607113,0006,070
1994-09-29611614611612106,0006,120
1994-09-28609620609610311,0006,100
1994-09-27619619609609140,0006,090
1994-09-26615619615619125,0006,190
1994-09-22619619610615262,0006,150
1994-09-21612612606609399,0006,090
1994-09-20609616609612214,0006,120
1994-09-1960961360960999,0006,090
1994-09-16620620612613234,0006,130
1994-09-14627628618618224,0006,180
1994-09-13626628625628269,0006,280
1994-09-1262762862162571,0006,250
1994-09-09618631618620527,0006,200
1994-09-08623623608608184,0006,080
1994-09-07624624602602248,0006,020
1994-09-06623631623630122,0006,300
1994-09-0564364363163159,0006,310
1994-09-02640641631640187,0006,400
1994-09-01640640640640199,0006,400
1994-08-31640643635640112,0006,400
1994-08-30635640632640180,0006,400
1994-08-29644644634635141,0006,350
1994-08-26644644634634271,0006,340
1994-08-25640640633634128,0006,340
1994-08-24630639630639125,0006,390
1994-08-23640640631639160,0006,390
1994-08-2263164163164071,0006,400
1994-08-19636641636641118,0006,410
1994-08-18640641639639109,0006,390
1994-08-17640643635639136,0006,390
1994-08-16635637635635208,0006,350
1994-08-15630638630635145,0006,350
1994-08-1263063063063075,0006,300
1994-08-11634634630630210,0006,300
1994-08-10635635626631168,0006,310
1994-08-09635635629629251,0006,290
1994-08-08636637631633174,0006,330
1994-08-05639640637638136,0006,380
1994-08-04645645637640213,0006,400
1994-08-03650650646647399,0006,470
1994-08-02641648641648193,0006,480
1994-08-01650650641643234,0006,430
1994-07-2964564563864197,0006,410
1994-07-28643647640645263,0006,450
1994-07-27650650640643508,0006,430
1994-07-26637650636650651,0006,500
1994-07-2563363363063096,0006,300
1994-07-22638640635635178,0006,350
1994-07-21645645637637236,0006,370
1994-07-20643649641649328,0006,490
1994-07-19642643640640231,0006,400
1994-07-18645645640642308,0006,420
1994-07-15634644633642559,0006,420
1994-07-1463663763263366,0006,330
1994-07-1363063362563359,0006,330
1994-07-1262663062562783,0006,270
1994-07-1163063062662947,0006,290
1994-07-0863163362763099,0006,300
1994-07-07640640630630188,0006,300
1994-07-06631652631640873,0006,400
1994-07-05617642617631238,0006,310
1994-07-04624629624627289,0006,270
1994-07-01625631611631900,0006,310
1994-06-30607629607625621,0006,250
1994-06-29603608602608217,0006,080
1994-06-28611616610613162,0006,130
1994-06-27616621615616224,0006,160
1994-06-24629629622628166,0006,280
1994-06-23622628612621499,0006,210
1994-06-22611622603619384,0006,190
1994-06-21621623609612329,0006,120
1994-06-20620629620621187,0006,210
1994-06-17622630622627362,0006,270
1994-06-16622630622629235,0006,290
1994-06-15622628622625196,0006,250
1994-06-14628630620620334,0006,200
1994-06-13622630619628138,0006,280
1994-06-10626630622622493,0006,220
1994-06-09628635627630330,0006,300
1994-06-08619630616630487,0006,300
1994-06-07619619616619200,0006,190
1994-06-06625630615616336,0006,160
1994-06-03626630624630159,0006,300
1994-06-02636636630630300,0006,300
1994-06-01638641633633233,0006,330
1994-05-31632643632643145,0006,430
1994-05-30645648635635521,0006,350
1994-05-276356396256391,001,0006,390
1994-05-26630635623625307,0006,250
1994-05-25632634621630532,0006,300
1994-05-24632634629632321,0006,320
1994-05-23632635629635650,0006,350
1994-05-20645645640640204,0006,400
1994-05-19650653646648414,0006,480
1994-05-18655661650654312,0006,540
1994-05-17657660655656222,0006,560
1994-05-16660661655661237,0006,610
1994-05-13660662652660246,0006,600
1994-05-12653665651663474,0006,630
1994-05-11642654642654268,0006,540
1994-05-10645650639639388,0006,390
1994-05-0966066064565074,0006,500
1994-05-06659662647660156,0006,600
1994-05-0263865063865073,0006,500
1994-04-28645647642647141,0006,470
1994-04-27640647635647221,0006,470
1994-04-26650650645647147,0006,470
1994-04-25643654640654239,0006,540
1994-04-22650657645650259,0006,500
1994-04-2165065864664686,0006,460
1994-04-20660665654660306,0006,600
1994-04-19673673670670360,0006,700
1994-04-18672679671673419,0006,730
1994-04-15667670666669910,0006,690
1994-04-14653658650657828,0006,570
1994-04-13646659641655739,0006,550
1994-04-12645648638640434,0006,400
1994-04-11650650642645486,0006,450
1994-04-086306456226381,248,0006,380
1994-04-07615628615620511,0006,200
1994-04-06610625608620578,0006,200
1994-04-0559859958759873,0005,980
1994-04-0460260258658849,0005,880
1994-04-01585597585595244,0005,950
1994-03-31584589583584117,0005,840
1994-03-30595595582594519,0005,940
1994-03-29605606597597144,0005,970
1994-03-28608608596597158,0005,970
1994-03-25614617602612451,0006,120
1994-03-24619624611624244,0006,240
1994-03-23609619600615280,0006,150
1994-03-22626626610610419,0006,100
1994-03-18624627617617736,0006,170
1994-03-17611627605618908,0006,180
1994-03-16614614603604464,0006,040
1994-03-15599605598599375,0005,990
1994-03-14598599595597390,0005,970
1994-03-11589590583590320,0005,900
1994-03-10584584576580240,0005,800
1994-03-09584584575580209,0005,800
1994-03-08580584575578298,0005,780
1994-03-07597599575575156,0005,750
1994-03-04591591588590247,0005,900
1994-03-03599599590590119,0005,900
1994-03-02595599591591264,0005,910
1994-03-0159560059559799,0005,970
1994-02-28591595589595144,0005,950
1994-02-25578589578589275,0005,890
1994-02-24586587573575145,0005,750
1994-02-23575579571579144,0005,790
1994-02-22570578568578375,0005,780
1994-02-21560570560570240,0005,700
1994-02-18586586566570167,0005,700
1994-02-17580580565579347,0005,790
1994-02-16597597569570344,0005,700
1994-02-15570580564580198,0005,800
1994-02-14603603583585132,0005,850
1994-02-10606606590596152,0005,960
1994-02-09605606597598201,0005,980
1994-02-08606606602605239,0006,050
1994-02-07602606602606106,0006,060
1994-02-04608618608612596,0006,120
1994-02-035996095906081,548,0006,080
1994-02-025816065805991,358,0005,990
1994-02-01588590580590531,0005,900
1994-01-31585592580585485,0005,850
1994-01-2856956956156576,0005,650
1994-01-27569570561569102,0005,690
1994-01-26576576562572169,0005,720
1994-01-2555558055557289,0005,720
1994-01-2455456455056471,0005,640
1994-01-21585585568584747,0005,840
1994-01-20595595581585177,0005,850
1994-01-19580595575595231,0005,950
1994-01-18590590580580137,0005,800
1994-01-17590590581590115,0005,900
1994-01-14590590581587157,0005,870
1994-01-13591595586587152,0005,870
1994-01-12587595580595193,0005,950
1994-01-11589589576577141,0005,770
1994-01-10588588567579153,0005,790
1994-01-07577578560578156,0005,780
1994-01-06561575560570230,0005,700
1994-01-05565575558560123,0005,600
1994-01-0456756755856516,0005,650

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