3529 アツギ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 477 | 480 | 477 | 477 | 58,000 | 4,770 |
| 1995-12-28 | 481 | 488 | 481 | 481 | 268,000 | 4,810 |
| 1995-12-27 | 481 | 483 | 475 | 483 | 235,000 | 4,830 |
| 1995-12-26 | 475 | 483 | 475 | 481 | 301,000 | 4,810 |
| 1995-12-25 | 470 | 473 | 470 | 473 | 164,000 | 4,730 |
| 1995-12-22 | 470 | 473 | 465 | 470 | 467,000 | 4,700 |
| 1995-12-21 | 482 | 482 | 468 | 468 | 443,000 | 4,680 |
| 1995-12-20 | 484 | 487 | 480 | 486 | 600,000 | 4,860 |
| 1995-12-19 | 475 | 482 | 475 | 479 | 504,000 | 4,790 |
| 1995-12-18 | 468 | 485 | 468 | 483 | 980,000 | 4,830 |
| 1995-12-15 | 465 | 468 | 462 | 468 | 191,000 | 4,680 |
| 1995-12-14 | 463 | 469 | 455 | 468 | 517,000 | 4,680 |
| 1995-12-13 | 460 | 463 | 458 | 463 | 251,000 | 4,630 |
| 1995-12-12 | 459 | 465 | 459 | 464 | 634,000 | 4,640 |
| 1995-12-11 | 439 | 458 | 439 | 458 | 355,000 | 4,580 |
| 1995-12-08 | 443 | 451 | 442 | 451 | 704,000 | 4,510 |
| 1995-12-07 | 437 | 445 | 437 | 440 | 247,000 | 4,400 |
| 1995-12-06 | 434 | 440 | 434 | 437 | 323,000 | 4,370 |
| 1995-12-05 | 443 | 443 | 440 | 440 | 326,000 | 4,400 |
| 1995-12-04 | 437 | 447 | 436 | 443 | 225,000 | 4,430 |
| 1995-12-01 | 442 | 442 | 430 | 436 | 171,000 | 4,360 |
| 1995-11-30 | 440 | 440 | 435 | 435 | 184,000 | 4,350 |
| 1995-11-29 | 437 | 439 | 435 | 436 | 127,000 | 4,360 |
| 1995-11-28 | 434 | 437 | 431 | 437 | 282,000 | 4,370 |
| 1995-11-27 | 418 | 435 | 418 | 431 | 252,000 | 4,310 |
| 1995-11-24 | 415 | 423 | 415 | 418 | 317,000 | 4,180 |
| 1995-11-22 | 427 | 428 | 415 | 415 | 171,000 | 4,150 |
| 1995-11-21 | 422 | 422 | 414 | 422 | 415,000 | 4,220 |
| 1995-11-20 | 425 | 427 | 420 | 422 | 135,000 | 4,220 |
| 1995-11-17 | 421 | 430 | 421 | 428 | 263,000 | 4,280 |
| 1995-11-16 | 415 | 420 | 412 | 420 | 325,000 | 4,200 |
| 1995-11-15 | 417 | 420 | 412 | 420 | 192,000 | 4,200 |
| 1995-11-14 | 420 | 421 | 418 | 418 | 205,000 | 4,180 |
| 1995-11-13 | 421 | 422 | 419 | 420 | 79,000 | 4,200 |
| 1995-11-10 | 424 | 425 | 422 | 422 | 178,000 | 4,220 |
| 1995-11-09 | 420 | 430 | 420 | 424 | 315,000 | 4,240 |
| 1995-11-08 | 423 | 426 | 420 | 420 | 121,000 | 4,200 |
| 1995-11-07 | 431 | 437 | 428 | 428 | 113,000 | 4,280 |
| 1995-11-06 | 430 | 435 | 421 | 430 | 172,000 | 4,300 |
| 1995-11-02 | 420 | 430 | 420 | 430 | 211,000 | 4,300 |
| 1995-11-01 | 427 | 427 | 417 | 418 | 331,000 | 4,180 |
| 1995-10-31 | 422 | 427 | 422 | 427 | 94,000 | 4,270 |
| 1995-10-30 | 420 | 425 | 420 | 422 | 134,000 | 4,220 |
| 1995-10-27 | 428 | 430 | 423 | 425 | 112,000 | 4,250 |
| 1995-10-26 | 433 | 434 | 428 | 428 | 115,000 | 4,280 |
| 1995-10-25 | 426 | 430 | 423 | 428 | 590,000 | 4,280 |
| 1995-10-24 | 424 | 426 | 423 | 423 | 140,000 | 4,230 |
| 1995-10-23 | 420 | 425 | 420 | 425 | 377,000 | 4,250 |
| 1995-10-20 | 421 | 425 | 419 | 420 | 231,000 | 4,200 |
| 1995-10-19 | 433 | 435 | 420 | 420 | 595,000 | 4,200 |
| 1995-10-18 | 427 | 431 | 427 | 429 | 81,000 | 4,290 |
| 1995-10-17 | 430 | 437 | 427 | 437 | 282,000 | 4,370 |
| 1995-10-16 | 445 | 445 | 430 | 430 | 508,000 | 4,300 |
| 1995-10-13 | 447 | 450 | 443 | 450 | 359,000 | 4,500 |
| 1995-10-12 | 445 | 445 | 435 | 443 | 94,000 | 4,430 |
| 1995-10-11 | 450 | 450 | 430 | 445 | 144,000 | 4,450 |
| 1995-10-09 | 447 | 452 | 447 | 449 | 225,000 | 4,490 |
| 1995-10-06 | 446 | 449 | 442 | 447 | 184,000 | 4,470 |
| 1995-10-05 | 439 | 450 | 433 | 450 | 113,000 | 4,500 |
| 1995-10-04 | 448 | 449 | 440 | 440 | 130,000 | 4,400 |
| 1995-10-03 | 435 | 444 | 430 | 444 | 213,000 | 4,440 |
| 1995-10-02 | 430 | 436 | 421 | 425 | 124,000 | 4,250 |
| 1995-09-29 | 440 | 441 | 430 | 433 | 67,000 | 4,330 |
| 1995-09-28 | 435 | 440 | 435 | 435 | 116,000 | 4,350 |
| 1995-09-27 | 441 | 441 | 430 | 430 | 171,000 | 4,300 |
| 1995-09-26 | 444 | 444 | 439 | 439 | 113,000 | 4,390 |
| 1995-09-25 | 436 | 443 | 436 | 438 | 127,000 | 4,380 |
| 1995-09-22 | 441 | 441 | 437 | 438 | 150,000 | 4,380 |
| 1995-09-21 | 436 | 445 | 436 | 440 | 98,000 | 4,400 |
| 1995-09-20 | 450 | 450 | 443 | 444 | 133,000 | 4,440 |
| 1995-09-19 | 436 | 445 | 435 | 445 | 313,000 | 4,450 |
| 1995-09-18 | 453 | 459 | 436 | 439 | 127,000 | 4,390 |
| 1995-09-14 | 451 | 455 | 451 | 452 | 228,000 | 4,520 |
| 1995-09-13 | 441 | 458 | 435 | 450 | 369,000 | 4,500 |
| 1995-09-12 | 444 | 447 | 436 | 436 | 935,000 | 4,360 |
| 1995-09-11 | 447 | 453 | 442 | 442 | 248,000 | 4,420 |
| 1995-09-08 | 443 | 453 | 443 | 447 | 537,000 | 4,470 |
| 1995-09-07 | 444 | 446 | 436 | 442 | 35,000 | 4,420 |
| 1995-09-06 | 448 | 450 | 433 | 448 | 97,000 | 4,480 |
| 1995-09-05 | 436 | 450 | 432 | 447 | 174,000 | 4,470 |
| 1995-09-04 | 449 | 450 | 442 | 442 | 156,000 | 4,420 |
| 1995-09-01 | 445 | 450 | 444 | 445 | 116,000 | 4,450 |
| 1995-08-31 | 462 | 463 | 453 | 460 | 65,000 | 4,600 |
| 1995-08-30 | 465 | 468 | 461 | 463 | 200,000 | 4,630 |
| 1995-08-29 | 459 | 460 | 458 | 460 | 74,000 | 4,600 |
| 1995-08-28 | 450 | 460 | 446 | 459 | 133,000 | 4,590 |
| 1995-08-25 | 450 | 451 | 445 | 446 | 55,000 | 4,460 |
| 1995-08-24 | 450 | 450 | 445 | 450 | 60,000 | 4,500 |
| 1995-08-23 | 460 | 460 | 447 | 450 | 205,000 | 4,500 |
| 1995-08-22 | 451 | 465 | 449 | 460 | 357,000 | 4,600 |
| 1995-08-21 | 451 | 452 | 449 | 450 | 203,000 | 4,500 |
| 1995-08-18 | 462 | 462 | 451 | 451 | 517,000 | 4,510 |
| 1995-08-17 | 458 | 462 | 458 | 458 | 311,000 | 4,580 |
| 1995-08-16 | 460 | 465 | 455 | 460 | 313,000 | 4,600 |
| 1995-08-15 | 437 | 445 | 436 | 445 | 175,000 | 4,450 |
| 1995-08-14 | 435 | 437 | 432 | 437 | 97,000 | 4,370 |
| 1995-08-11 | 429 | 437 | 429 | 430 | 118,000 | 4,300 |
| 1995-08-10 | 421 | 430 | 420 | 429 | 57,000 | 4,290 |
| 1995-08-09 | 422 | 425 | 420 | 420 | 48,000 | 4,200 |
| 1995-08-08 | 418 | 423 | 417 | 423 | 73,000 | 4,230 |
| 1995-08-07 | 422 | 422 | 417 | 417 | 71,000 | 4,170 |
| 1995-08-04 | 436 | 436 | 416 | 416 | 96,000 | 4,160 |
| 1995-08-03 | 419 | 427 | 419 | 427 | 219,000 | 4,270 |
| 1995-08-02 | 410 | 424 | 410 | 412 | 133,000 | 4,120 |
| 1995-08-01 | 417 | 417 | 408 | 417 | 147,000 | 4,170 |
| 1995-07-31 | 415 | 423 | 406 | 418 | 272,000 | 4,180 |
| 1995-07-28 | 415 | 416 | 408 | 410 | 142,000 | 4,100 |
| 1995-07-27 | 408 | 419 | 403 | 419 | 251,000 | 4,190 |
| 1995-07-26 | 412 | 415 | 408 | 408 | 174,000 | 4,080 |
| 1995-07-25 | 412 | 413 | 412 | 412 | 67,000 | 4,120 |
| 1995-07-24 | 412 | 417 | 412 | 412 | 145,000 | 4,120 |
| 1995-07-21 | 413 | 419 | 412 | 415 | 260,000 | 4,150 |
| 1995-07-20 | 416 | 416 | 411 | 413 | 155,000 | 4,130 |
| 1995-07-19 | 430 | 430 | 416 | 425 | 376,000 | 4,250 |
| 1995-07-18 | 443 | 443 | 430 | 430 | 117,000 | 4,300 |
| 1995-07-17 | 432 | 443 | 431 | 443 | 134,000 | 4,430 |
| 1995-07-14 | 440 | 440 | 431 | 432 | 92,000 | 4,320 |
| 1995-07-13 | 434 | 440 | 431 | 440 | 94,000 | 4,400 |
| 1995-07-12 | 430 | 440 | 430 | 433 | 67,000 | 4,330 |
| 1995-07-11 | 431 | 435 | 420 | 425 | 202,000 | 4,250 |
| 1995-07-10 | 434 | 444 | 421 | 421 | 207,000 | 4,210 |
| 1995-07-07 | 425 | 440 | 420 | 432 | 387,000 | 4,320 |
| 1995-07-06 | 419 | 420 | 415 | 420 | 164,000 | 4,200 |
| 1995-07-05 | 420 | 420 | 410 | 419 | 299,000 | 4,190 |
| 1995-07-04 | 419 | 419 | 415 | 415 | 173,000 | 4,150 |
| 1995-07-03 | 410 | 418 | 410 | 417 | 240,000 | 4,170 |
| 1995-06-30 | 419 | 420 | 410 | 410 | 134,000 | 4,100 |
| 1995-06-29 | 421 | 422 | 416 | 419 | 306,000 | 4,190 |
| 1995-06-28 | 416 | 416 | 412 | 416 | 125,000 | 4,160 |
| 1995-06-27 | 420 | 421 | 415 | 416 | 290,000 | 4,160 |
| 1995-06-26 | 425 | 426 | 417 | 417 | 463,000 | 4,170 |
| 1995-06-23 | 415 | 420 | 410 | 420 | 80,000 | 4,200 |
| 1995-06-22 | 422 | 422 | 401 | 407 | 48,000 | 4,070 |
| 1995-06-21 | 422 | 427 | 420 | 427 | 353,000 | 4,270 |
| 1995-06-20 | 414 | 418 | 413 | 417 | 255,000 | 4,170 |
| 1995-06-19 | 398 | 410 | 397 | 410 | 138,000 | 4,100 |
| 1995-06-16 | 413 | 415 | 408 | 408 | 345,000 | 4,080 |
| 1995-06-15 | 395 | 405 | 395 | 405 | 230,000 | 4,050 |
| 1995-06-14 | 396 | 398 | 395 | 396 | 143,000 | 3,960 |
| 1995-06-13 | 400 | 408 | 398 | 398 | 330,000 | 3,980 |
| 1995-06-12 | 428 | 428 | 403 | 408 | 160,000 | 4,080 |
| 1995-06-09 | 436 | 438 | 428 | 428 | 204,000 | 4,280 |
| 1995-06-08 | 451 | 451 | 428 | 435 | 72,000 | 4,350 |
| 1995-06-07 | 450 | 450 | 447 | 449 | 51,000 | 4,490 |
| 1995-06-06 | 458 | 458 | 449 | 449 | 54,000 | 4,490 |
| 1995-06-05 | 458 | 458 | 447 | 453 | 83,000 | 4,530 |
| 1995-06-02 | 454 | 468 | 451 | 462 | 178,000 | 4,620 |
| 1995-06-01 | 448 | 455 | 442 | 454 | 252,000 | 4,540 |
| 1995-05-31 | 435 | 440 | 432 | 438 | 204,000 | 4,380 |
| 1995-05-30 | 446 | 446 | 445 | 445 | 49,000 | 4,450 |
| 1995-05-29 | 455 | 455 | 444 | 445 | 162,000 | 4,450 |
| 1995-05-26 | 445 | 460 | 440 | 460 | 582,000 | 4,600 |
| 1995-05-25 | 444 | 444 | 430 | 430 | 207,000 | 4,300 |
| 1995-05-24 | 442 | 449 | 442 | 448 | 246,000 | 4,480 |
| 1995-05-23 | 445 | 448 | 420 | 432 | 227,000 | 4,320 |
| 1995-05-22 | 460 | 463 | 450 | 452 | 228,000 | 4,520 |
| 1995-05-19 | 480 | 480 | 475 | 475 | 472,000 | 4,750 |
| 1995-05-18 | 489 | 490 | 486 | 489 | 55,000 | 4,890 |
| 1995-05-17 | 490 | 490 | 485 | 490 | 77,000 | 4,900 |
| 1995-05-16 | 490 | 495 | 490 | 490 | 128,000 | 4,900 |
| 1995-05-15 | 491 | 491 | 481 | 485 | 84,000 | 4,850 |
| 1995-05-12 | 495 | 496 | 490 | 490 | 220,000 | 4,900 |
| 1995-05-11 | 499 | 499 | 496 | 496 | 137,000 | 4,960 |
| 1995-05-10 | 496 | 499 | 496 | 498 | 178,000 | 4,980 |
| 1995-05-09 | 495 | 497 | 491 | 497 | 391,000 | 4,970 |
| 1995-05-08 | 497 | 499 | 495 | 497 | 137,000 | 4,970 |
| 1995-05-02 | 493 | 500 | 490 | 500 | 379,000 | 5,000 |
| 1995-05-01 | 489 | 493 | 488 | 489 | 251,000 | 4,890 |
| 1995-04-28 | 494 | 495 | 491 | 494 | 287,000 | 4,940 |
| 1995-04-27 | 496 | 498 | 492 | 494 | 250,000 | 4,940 |
| 1995-04-26 | 497 | 497 | 492 | 496 | 301,000 | 4,960 |
| 1995-04-25 | 498 | 502 | 498 | 502 | 881,000 | 5,020 |
| 1995-04-24 | 510 | 511 | 499 | 499 | 605,000 | 4,990 |
| 1995-04-21 | 509 | 515 | 509 | 512 | 1,153,000 | 5,120 |
| 1995-04-20 | 503 | 510 | 503 | 504 | 1,089,000 | 5,040 |
| 1995-04-19 | 505 | 508 | 502 | 503 | 505,000 | 5,030 |
| 1995-04-18 | 502 | 509 | 502 | 505 | 583,000 | 5,050 |
| 1995-04-17 | 499 | 499 | 494 | 499 | 398,000 | 4,990 |
| 1995-04-14 | 497 | 497 | 492 | 494 | 378,000 | 4,940 |
| 1995-04-13 | 491 | 499 | 491 | 499 | 292,000 | 4,990 |
| 1995-04-12 | 491 | 502 | 491 | 501 | 99,000 | 5,010 |
| 1995-04-11 | 494 | 494 | 490 | 491 | 147,000 | 4,910 |
| 1995-04-10 | 493 | 497 | 491 | 497 | 115,000 | 4,970 |
| 1995-04-07 | 493 | 498 | 493 | 498 | 69,000 | 4,980 |
| 1995-04-06 | 492 | 498 | 491 | 498 | 86,000 | 4,980 |
| 1995-04-05 | 492 | 500 | 489 | 500 | 178,000 | 5,000 |
| 1995-04-04 | 482 | 495 | 482 | 492 | 259,000 | 4,920 |
| 1995-04-03 | 492 | 495 | 482 | 482 | 141,000 | 4,820 |
| 1995-03-31 | 510 | 510 | 492 | 492 | 138,000 | 4,920 |
| 1995-03-30 | 497 | 500 | 497 | 500 | 117,000 | 5,000 |
| 1995-03-29 | 498 | 499 | 493 | 497 | 133,000 | 4,970 |
| 1995-03-28 | 485 | 500 | 485 | 497 | 68,000 | 4,970 |
| 1995-03-27 | 502 | 502 | 490 | 492 | 94,000 | 4,920 |
| 1995-03-24 | 500 | 505 | 495 | 505 | 553,000 | 5,050 |
| 1995-03-23 | 503 | 504 | 500 | 500 | 492,000 | 5,000 |
| 1995-03-22 | 491 | 496 | 490 | 496 | 201,000 | 4,960 |
| 1995-03-20 | 497 | 499 | 491 | 491 | 557,000 | 4,910 |
| 1995-03-17 | 500 | 506 | 496 | 497 | 505,000 | 4,970 |
| 1995-03-16 | 505 | 508 | 500 | 500 | 119,000 | 5,000 |
| 1995-03-15 | 500 | 513 | 495 | 513 | 170,000 | 5,130 |
| 1995-03-14 | 508 | 512 | 508 | 508 | 132,000 | 5,080 |
| 1995-03-13 | 508 | 515 | 508 | 508 | 67,000 | 5,080 |
| 1995-03-10 | 524 | 524 | 500 | 508 | 238,000 | 5,080 |
| 1995-03-09 | 502 | 512 | 501 | 505 | 113,000 | 5,050 |
| 1995-03-08 | 505 | 505 | 500 | 500 | 55,000 | 5,000 |
| 1995-03-07 | 511 | 511 | 506 | 507 | 118,000 | 5,070 |
| 1995-03-06 | 510 | 512 | 505 | 512 | 33,000 | 5,120 |
| 1995-03-03 | 505 | 517 | 501 | 510 | 125,000 | 5,100 |
| 1995-03-02 | 506 | 510 | 500 | 510 | 201,000 | 5,100 |
| 1995-03-01 | 497 | 497 | 490 | 491 | 49,000 | 4,910 |
| 1995-02-28 | 492 | 519 | 492 | 494 | 106,000 | 4,940 |
| 1995-02-27 | 500 | 500 | 482 | 492 | 87,000 | 4,920 |
| 1995-02-24 | 510 | 520 | 508 | 508 | 40,000 | 5,080 |
| 1995-02-23 | 520 | 520 | 507 | 511 | 86,000 | 5,110 |
| 1995-02-22 | 516 | 526 | 512 | 520 | 224,000 | 5,200 |
| 1995-02-21 | 525 | 528 | 520 | 520 | 106,000 | 5,200 |
| 1995-02-20 | 531 | 536 | 528 | 528 | 144,000 | 5,280 |
| 1995-02-17 | 526 | 540 | 518 | 535 | 103,000 | 5,350 |
| 1995-02-16 | 519 | 520 | 514 | 516 | 108,000 | 5,160 |
| 1995-02-15 | 519 | 519 | 514 | 519 | 63,000 | 5,190 |
| 1995-02-14 | 528 | 535 | 528 | 529 | 80,000 | 5,290 |
| 1995-02-13 | 533 | 540 | 533 | 538 | 95,000 | 5,380 |
| 1995-02-10 | 530 | 533 | 525 | 533 | 257,000 | 5,330 |
| 1995-02-09 | 523 | 530 | 523 | 530 | 221,000 | 5,300 |
| 1995-02-08 | 523 | 523 | 510 | 523 | 144,000 | 5,230 |
| 1995-02-07 | 530 | 530 | 527 | 527 | 63,000 | 5,270 |
| 1995-02-06 | 537 | 540 | 528 | 531 | 111,000 | 5,310 |
| 1995-02-03 | 532 | 538 | 527 | 527 | 71,000 | 5,270 |
| 1995-02-02 | 537 | 537 | 527 | 527 | 66,000 | 5,270 |
| 1995-02-01 | 528 | 539 | 527 | 527 | 99,000 | 5,270 |
| 1995-01-31 | 530 | 534 | 527 | 527 | 98,000 | 5,270 |
| 1995-01-30 | 530 | 535 | 530 | 531 | 79,000 | 5,310 |
| 1995-01-27 | 539 | 539 | 530 | 535 | 213,000 | 5,350 |
| 1995-01-26 | 529 | 538 | 522 | 525 | 183,000 | 5,250 |
| 1995-01-25 | 524 | 530 | 515 | 530 | 148,000 | 5,300 |
| 1995-01-24 | 497 | 528 | 496 | 514 | 116,000 | 5,140 |
| 1995-01-23 | 525 | 525 | 490 | 492 | 175,000 | 4,920 |
| 1995-01-20 | 533 | 533 | 523 | 525 | 228,000 | 5,250 |
| 1995-01-19 | 545 | 546 | 540 | 540 | 133,000 | 5,400 |
| 1995-01-18 | 546 | 556 | 545 | 545 | 66,000 | 5,450 |
| 1995-01-17 | 551 | 565 | 542 | 542 | 94,000 | 5,420 |
| 1995-01-13 | 566 | 567 | 542 | 555 | 194,000 | 5,550 |
| 1995-01-12 | 565 | 568 | 565 | 566 | 73,000 | 5,660 |
| 1995-01-11 | 561 | 574 | 561 | 572 | 46,000 | 5,720 |
| 1995-01-10 | 570 | 570 | 561 | 562 | 77,000 | 5,620 |
| 1995-01-09 | 572 | 577 | 570 | 570 | 66,000 | 5,700 |
| 1995-01-06 | 585 | 585 | 572 | 573 | 141,000 | 5,730 |
| 1995-01-05 | 595 | 595 | 589 | 595 | 233,000 | 5,950 |
| 1995-01-04 | 580 | 590 | 580 | 590 | 163,000 | 5,900 |
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