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
1995-12-2947748047747758,0004,770
1995-12-28481488481481268,0004,810
1995-12-27481483475483235,0004,830
1995-12-26475483475481301,0004,810
1995-12-25470473470473164,0004,730
1995-12-22470473465470467,0004,700
1995-12-21482482468468443,0004,680
1995-12-20484487480486600,0004,860
1995-12-19475482475479504,0004,790
1995-12-18468485468483980,0004,830
1995-12-15465468462468191,0004,680
1995-12-14463469455468517,0004,680
1995-12-13460463458463251,0004,630
1995-12-12459465459464634,0004,640
1995-12-11439458439458355,0004,580
1995-12-08443451442451704,0004,510
1995-12-07437445437440247,0004,400
1995-12-06434440434437323,0004,370
1995-12-05443443440440326,0004,400
1995-12-04437447436443225,0004,430
1995-12-01442442430436171,0004,360
1995-11-30440440435435184,0004,350
1995-11-29437439435436127,0004,360
1995-11-28434437431437282,0004,370
1995-11-27418435418431252,0004,310
1995-11-24415423415418317,0004,180
1995-11-22427428415415171,0004,150
1995-11-21422422414422415,0004,220
1995-11-20425427420422135,0004,220
1995-11-17421430421428263,0004,280
1995-11-16415420412420325,0004,200
1995-11-15417420412420192,0004,200
1995-11-14420421418418205,0004,180
1995-11-1342142241942079,0004,200
1995-11-10424425422422178,0004,220
1995-11-09420430420424315,0004,240
1995-11-08423426420420121,0004,200
1995-11-07431437428428113,0004,280
1995-11-06430435421430172,0004,300
1995-11-02420430420430211,0004,300
1995-11-01427427417418331,0004,180
1995-10-3142242742242794,0004,270
1995-10-30420425420422134,0004,220
1995-10-27428430423425112,0004,250
1995-10-26433434428428115,0004,280
1995-10-25426430423428590,0004,280
1995-10-24424426423423140,0004,230
1995-10-23420425420425377,0004,250
1995-10-20421425419420231,0004,200
1995-10-19433435420420595,0004,200
1995-10-1842743142742981,0004,290
1995-10-17430437427437282,0004,370
1995-10-16445445430430508,0004,300
1995-10-13447450443450359,0004,500
1995-10-1244544543544394,0004,430
1995-10-11450450430445144,0004,450
1995-10-09447452447449225,0004,490
1995-10-06446449442447184,0004,470
1995-10-05439450433450113,0004,500
1995-10-04448449440440130,0004,400
1995-10-03435444430444213,0004,440
1995-10-02430436421425124,0004,250
1995-09-2944044143043367,0004,330
1995-09-28435440435435116,0004,350
1995-09-27441441430430171,0004,300
1995-09-26444444439439113,0004,390
1995-09-25436443436438127,0004,380
1995-09-22441441437438150,0004,380
1995-09-2143644543644098,0004,400
1995-09-20450450443444133,0004,440
1995-09-19436445435445313,0004,450
1995-09-18453459436439127,0004,390
1995-09-14451455451452228,0004,520
1995-09-13441458435450369,0004,500
1995-09-12444447436436935,0004,360
1995-09-11447453442442248,0004,420
1995-09-08443453443447537,0004,470
1995-09-0744444643644235,0004,420
1995-09-0644845043344897,0004,480
1995-09-05436450432447174,0004,470
1995-09-04449450442442156,0004,420
1995-09-01445450444445116,0004,450
1995-08-3146246345346065,0004,600
1995-08-30465468461463200,0004,630
1995-08-2945946045846074,0004,600
1995-08-28450460446459133,0004,590
1995-08-2545045144544655,0004,460
1995-08-2445045044545060,0004,500
1995-08-23460460447450205,0004,500
1995-08-22451465449460357,0004,600
1995-08-21451452449450203,0004,500
1995-08-18462462451451517,0004,510
1995-08-17458462458458311,0004,580
1995-08-16460465455460313,0004,600
1995-08-15437445436445175,0004,450
1995-08-1443543743243797,0004,370
1995-08-11429437429430118,0004,300
1995-08-1042143042042957,0004,290
1995-08-0942242542042048,0004,200
1995-08-0841842341742373,0004,230
1995-08-0742242241741771,0004,170
1995-08-0443643641641696,0004,160
1995-08-03419427419427219,0004,270
1995-08-02410424410412133,0004,120
1995-08-01417417408417147,0004,170
1995-07-31415423406418272,0004,180
1995-07-28415416408410142,0004,100
1995-07-27408419403419251,0004,190
1995-07-26412415408408174,0004,080
1995-07-2541241341241267,0004,120
1995-07-24412417412412145,0004,120
1995-07-21413419412415260,0004,150
1995-07-20416416411413155,0004,130
1995-07-19430430416425376,0004,250
1995-07-18443443430430117,0004,300
1995-07-17432443431443134,0004,430
1995-07-1444044043143292,0004,320
1995-07-1343444043144094,0004,400
1995-07-1243044043043367,0004,330
1995-07-11431435420425202,0004,250
1995-07-10434444421421207,0004,210
1995-07-07425440420432387,0004,320
1995-07-06419420415420164,0004,200
1995-07-05420420410419299,0004,190
1995-07-04419419415415173,0004,150
1995-07-03410418410417240,0004,170
1995-06-30419420410410134,0004,100
1995-06-29421422416419306,0004,190
1995-06-28416416412416125,0004,160
1995-06-27420421415416290,0004,160
1995-06-26425426417417463,0004,170
1995-06-2341542041042080,0004,200
1995-06-2242242240140748,0004,070
1995-06-21422427420427353,0004,270
1995-06-20414418413417255,0004,170
1995-06-19398410397410138,0004,100
1995-06-16413415408408345,0004,080
1995-06-15395405395405230,0004,050
1995-06-14396398395396143,0003,960
1995-06-13400408398398330,0003,980
1995-06-12428428403408160,0004,080
1995-06-09436438428428204,0004,280
1995-06-0845145142843572,0004,350
1995-06-0745045044744951,0004,490
1995-06-0645845844944954,0004,490
1995-06-0545845844745383,0004,530
1995-06-02454468451462178,0004,620
1995-06-01448455442454252,0004,540
1995-05-31435440432438204,0004,380
1995-05-3044644644544549,0004,450
1995-05-29455455444445162,0004,450
1995-05-26445460440460582,0004,600
1995-05-25444444430430207,0004,300
1995-05-24442449442448246,0004,480
1995-05-23445448420432227,0004,320
1995-05-22460463450452228,0004,520
1995-05-19480480475475472,0004,750
1995-05-1848949048648955,0004,890
1995-05-1749049048549077,0004,900
1995-05-16490495490490128,0004,900
1995-05-1549149148148584,0004,850
1995-05-12495496490490220,0004,900
1995-05-11499499496496137,0004,960
1995-05-10496499496498178,0004,980
1995-05-09495497491497391,0004,970
1995-05-08497499495497137,0004,970
1995-05-02493500490500379,0005,000
1995-05-01489493488489251,0004,890
1995-04-28494495491494287,0004,940
1995-04-27496498492494250,0004,940
1995-04-26497497492496301,0004,960
1995-04-25498502498502881,0005,020
1995-04-24510511499499605,0004,990
1995-04-215095155095121,153,0005,120
1995-04-205035105035041,089,0005,040
1995-04-19505508502503505,0005,030
1995-04-18502509502505583,0005,050
1995-04-17499499494499398,0004,990
1995-04-14497497492494378,0004,940
1995-04-13491499491499292,0004,990
1995-04-1249150249150199,0005,010
1995-04-11494494490491147,0004,910
1995-04-10493497491497115,0004,970
1995-04-0749349849349869,0004,980
1995-04-0649249849149886,0004,980
1995-04-05492500489500178,0005,000
1995-04-04482495482492259,0004,920
1995-04-03492495482482141,0004,820
1995-03-31510510492492138,0004,920
1995-03-30497500497500117,0005,000
1995-03-29498499493497133,0004,970
1995-03-2848550048549768,0004,970
1995-03-2750250249049294,0004,920
1995-03-24500505495505553,0005,050
1995-03-23503504500500492,0005,000
1995-03-22491496490496201,0004,960
1995-03-20497499491491557,0004,910
1995-03-17500506496497505,0004,970
1995-03-16505508500500119,0005,000
1995-03-15500513495513170,0005,130
1995-03-14508512508508132,0005,080
1995-03-1350851550850867,0005,080
1995-03-10524524500508238,0005,080
1995-03-09502512501505113,0005,050
1995-03-0850550550050055,0005,000
1995-03-07511511506507118,0005,070
1995-03-0651051250551233,0005,120
1995-03-03505517501510125,0005,100
1995-03-02506510500510201,0005,100
1995-03-0149749749049149,0004,910
1995-02-28492519492494106,0004,940
1995-02-2750050048249287,0004,920
1995-02-2451052050850840,0005,080
1995-02-2352052050751186,0005,110
1995-02-22516526512520224,0005,200
1995-02-21525528520520106,0005,200
1995-02-20531536528528144,0005,280
1995-02-17526540518535103,0005,350
1995-02-16519520514516108,0005,160
1995-02-1551951951451963,0005,190
1995-02-1452853552852980,0005,290
1995-02-1353354053353895,0005,380
1995-02-10530533525533257,0005,330
1995-02-09523530523530221,0005,300
1995-02-08523523510523144,0005,230
1995-02-0753053052752763,0005,270
1995-02-06537540528531111,0005,310
1995-02-0353253852752771,0005,270
1995-02-0253753752752766,0005,270
1995-02-0152853952752799,0005,270
1995-01-3153053452752798,0005,270
1995-01-3053053553053179,0005,310
1995-01-27539539530535213,0005,350
1995-01-26529538522525183,0005,250
1995-01-25524530515530148,0005,300
1995-01-24497528496514116,0005,140
1995-01-23525525490492175,0004,920
1995-01-20533533523525228,0005,250
1995-01-19545546540540133,0005,400
1995-01-1854655654554566,0005,450
1995-01-1755156554254294,0005,420
1995-01-13566567542555194,0005,550
1995-01-1256556856556673,0005,660
1995-01-1156157456157246,0005,720
1995-01-1057057056156277,0005,620
1995-01-0957257757057066,0005,700
1995-01-06585585572573141,0005,730
1995-01-05595595589595233,0005,950
1995-01-04580590580590163,0005,900

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