3529 アツギ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 391 | 398 | 390 | 398 | 63,000 | 3,980 |
| 1996-12-27 | 399 | 399 | 391 | 391 | 172,000 | 3,910 |
| 1996-12-26 | 400 | 400 | 392 | 398 | 579,000 | 3,980 |
| 1996-12-25 | 400 | 405 | 395 | 405 | 167,000 | 4,050 |
| 1996-12-24 | 412 | 412 | 390 | 391 | 174,000 | 3,910 |
| 1996-12-20 | 416 | 422 | 413 | 422 | 221,000 | 4,220 |
| 1996-12-19 | 421 | 426 | 416 | 416 | 153,000 | 4,160 |
| 1996-12-18 | 422 | 432 | 421 | 422 | 198,000 | 4,220 |
| 1996-12-17 | 423 | 430 | 422 | 428 | 136,000 | 4,280 |
| 1996-12-16 | 422 | 429 | 418 | 428 | 210,000 | 4,280 |
| 1996-12-13 | 413 | 418 | 413 | 416 | 243,000 | 4,160 |
| 1996-12-12 | 420 | 425 | 418 | 418 | 462,000 | 4,180 |
| 1996-12-11 | 420 | 425 | 420 | 420 | 350,000 | 4,200 |
| 1996-12-10 | 430 | 432 | 423 | 425 | 592,000 | 4,250 |
| 1996-12-09 | 425 | 429 | 422 | 425 | 171,000 | 4,250 |
| 1996-12-06 | 435 | 440 | 422 | 423 | 269,000 | 4,230 |
| 1996-12-05 | 435 | 440 | 432 | 440 | 248,000 | 4,400 |
| 1996-12-04 | 430 | 435 | 429 | 433 | 237,000 | 4,330 |
| 1996-12-03 | 425 | 432 | 425 | 427 | 379,000 | 4,270 |
| 1996-12-02 | 445 | 445 | 431 | 431 | 292,000 | 4,310 |
| 1996-11-29 | 455 | 455 | 443 | 443 | 217,000 | 4,430 |
| 1996-11-28 | 461 | 461 | 457 | 457 | 96,000 | 4,570 |
| 1996-11-27 | 463 | 464 | 456 | 456 | 534,000 | 4,560 |
| 1996-11-26 | 467 | 467 | 459 | 463 | 515,000 | 4,630 |
| 1996-11-25 | 465 | 470 | 460 | 462 | 119,000 | 4,620 |
| 1996-11-22 | 471 | 471 | 463 | 469 | 243,000 | 4,690 |
| 1996-11-21 | 467 | 474 | 466 | 470 | 161,000 | 4,700 |
| 1996-11-20 | 471 | 475 | 464 | 471 | 329,000 | 4,710 |
| 1996-11-19 | 471 | 471 | 464 | 469 | 250,000 | 4,690 |
| 1996-11-18 | 478 | 478 | 468 | 470 | 73,000 | 4,700 |
| 1996-11-15 | 473 | 476 | 472 | 473 | 455,000 | 4,730 |
| 1996-11-14 | 463 | 471 | 463 | 471 | 1,066,000 | 4,710 |
| 1996-11-13 | 463 | 464 | 458 | 460 | 226,000 | 4,600 |
| 1996-11-12 | 469 | 469 | 461 | 461 | 79,000 | 4,610 |
| 1996-11-11 | 469 | 470 | 462 | 469 | 102,000 | 4,690 |
| 1996-11-08 | 460 | 469 | 456 | 461 | 187,000 | 4,610 |
| 1996-11-07 | 475 | 475 | 460 | 465 | 267,000 | 4,650 |
| 1996-11-06 | 470 | 470 | 466 | 470 | 90,000 | 4,700 |
| 1996-11-05 | 472 | 472 | 466 | 472 | 242,000 | 4,720 |
| 1996-11-01 | 470 | 471 | 466 | 471 | 310,000 | 4,710 |
| 1996-10-31 | 469 | 469 | 464 | 464 | 348,000 | 4,640 |
| 1996-10-30 | 480 | 480 | 467 | 467 | 214,000 | 4,670 |
| 1996-10-29 | 468 | 471 | 468 | 470 | 170,000 | 4,700 |
| 1996-10-28 | 467 | 472 | 462 | 467 | 244,000 | 4,670 |
| 1996-10-25 | 470 | 470 | 462 | 464 | 100,000 | 4,640 |
| 1996-10-24 | 473 | 473 | 470 | 471 | 73,000 | 4,710 |
| 1996-10-23 | 477 | 477 | 471 | 472 | 55,000 | 4,720 |
| 1996-10-22 | 474 | 477 | 472 | 475 | 293,000 | 4,750 |
| 1996-10-21 | 476 | 476 | 471 | 472 | 120,000 | 4,720 |
| 1996-10-18 | 480 | 480 | 476 | 480 | 222,000 | 4,800 |
| 1996-10-17 | 480 | 480 | 474 | 476 | 68,000 | 4,760 |
| 1996-10-16 | 485 | 485 | 478 | 481 | 197,000 | 4,810 |
| 1996-10-15 | 470 | 484 | 470 | 484 | 122,000 | 4,840 |
| 1996-10-14 | 484 | 484 | 474 | 484 | 128,000 | 4,840 |
| 1996-10-11 | 476 | 489 | 476 | 489 | 427,000 | 4,890 |
| 1996-10-09 | 480 | 483 | 476 | 476 | 127,000 | 4,760 |
| 1996-10-08 | 480 | 490 | 480 | 490 | 86,000 | 4,900 |
| 1996-10-07 | 483 | 485 | 471 | 485 | 190,000 | 4,850 |
| 1996-10-04 | 484 | 486 | 481 | 483 | 619,000 | 4,830 |
| 1996-10-03 | 491 | 492 | 481 | 481 | 696,000 | 4,810 |
| 1996-10-02 | 504 | 504 | 483 | 489 | 949,000 | 4,890 |
| 1996-10-01 | 495 | 502 | 495 | 500 | 346,000 | 5,000 |
| 1996-09-30 | 494 | 495 | 493 | 494 | 167,000 | 4,940 |
| 1996-09-27 | 490 | 494 | 480 | 494 | 258,000 | 4,940 |
| 1996-09-26 | 499 | 500 | 490 | 490 | 155,000 | 4,900 |
| 1996-09-25 | 496 | 501 | 487 | 499 | 68,000 | 4,990 |
| 1996-09-24 | 496 | 496 | 480 | 496 | 597,000 | 4,960 |
| 1996-09-20 | 500 | 500 | 496 | 496 | 301,000 | 4,960 |
| 1996-09-19 | 499 | 500 | 498 | 499 | 122,000 | 4,990 |
| 1996-09-18 | 500 | 500 | 493 | 499 | 137,000 | 4,990 |
| 1996-09-17 | 500 | 511 | 500 | 504 | 132,000 | 5,040 |
| 1996-09-13 | 492 | 498 | 490 | 497 | 634,000 | 4,970 |
| 1996-09-12 | 490 | 493 | 490 | 492 | 117,000 | 4,920 |
| 1996-09-11 | 490 | 494 | 487 | 490 | 213,000 | 4,900 |
| 1996-09-10 | 485 | 490 | 476 | 490 | 387,000 | 4,900 |
| 1996-09-09 | 486 | 486 | 470 | 480 | 225,000 | 4,800 |
| 1996-09-06 | 494 | 496 | 480 | 486 | 887,000 | 4,860 |
| 1996-09-05 | 490 | 500 | 488 | 499 | 314,000 | 4,990 |
| 1996-09-04 | 489 | 496 | 486 | 489 | 132,000 | 4,890 |
| 1996-09-03 | 485 | 491 | 480 | 491 | 125,000 | 4,910 |
| 1996-09-02 | 480 | 486 | 475 | 486 | 176,000 | 4,860 |
| 1996-08-30 | 484 | 484 | 480 | 480 | 164,000 | 4,800 |
| 1996-08-29 | 494 | 494 | 490 | 490 | 89,000 | 4,900 |
| 1996-08-28 | 509 | 509 | 492 | 509 | 118,000 | 5,090 |
| 1996-08-27 | 501 | 510 | 500 | 509 | 83,000 | 5,090 |
| 1996-08-26 | 510 | 510 | 502 | 510 | 148,000 | 5,100 |
| 1996-08-23 | 502 | 510 | 502 | 510 | 99,000 | 5,100 |
| 1996-08-22 | 507 | 510 | 507 | 510 | 117,000 | 5,100 |
| 1996-08-21 | 509 | 510 | 500 | 510 | 394,000 | 5,100 |
| 1996-08-20 | 502 | 508 | 501 | 508 | 90,000 | 5,080 |
| 1996-08-19 | 505 | 505 | 499 | 505 | 141,000 | 5,050 |
| 1996-08-16 | 493 | 500 | 492 | 500 | 300,000 | 5,000 |
| 1996-08-15 | 494 | 498 | 490 | 490 | 404,000 | 4,900 |
| 1996-08-14 | 487 | 494 | 486 | 490 | 394,000 | 4,900 |
| 1996-08-13 | 493 | 494 | 490 | 494 | 606,000 | 4,940 |
| 1996-08-12 | 500 | 500 | 490 | 490 | 128,000 | 4,900 |
| 1996-08-09 | 514 | 514 | 501 | 501 | 262,000 | 5,010 |
| 1996-08-08 | 513 | 514 | 506 | 514 | 190,000 | 5,140 |
| 1996-08-07 | 509 | 514 | 500 | 505 | 287,000 | 5,050 |
| 1996-08-06 | 521 | 521 | 517 | 520 | 141,000 | 5,200 |
| 1996-08-05 | 517 | 526 | 517 | 526 | 351,000 | 5,260 |
| 1996-08-02 | 519 | 519 | 512 | 512 | 88,000 | 5,120 |
| 1996-08-01 | 509 | 512 | 501 | 512 | 607,000 | 5,120 |
| 1996-07-31 | 510 | 511 | 495 | 500 | 462,000 | 5,000 |
| 1996-07-30 | 525 | 525 | 510 | 510 | 188,000 | 5,100 |
| 1996-07-29 | 527 | 529 | 525 | 525 | 155,000 | 5,250 |
| 1996-07-26 | 525 | 535 | 524 | 525 | 1,323,000 | 5,250 |
| 1996-07-25 | 531 | 532 | 526 | 532 | 278,000 | 5,320 |
| 1996-07-24 | 533 | 536 | 531 | 531 | 81,000 | 5,310 |
| 1996-07-23 | 540 | 543 | 528 | 543 | 570,000 | 5,430 |
| 1996-07-22 | 552 | 560 | 543 | 543 | 616,000 | 5,430 |
| 1996-07-19 | 550 | 569 | 546 | 562 | 1,318,000 | 5,620 |
| 1996-07-18 | 539 | 547 | 535 | 545 | 374,000 | 5,450 |
| 1996-07-17 | 547 | 553 | 527 | 529 | 685,000 | 5,290 |
| 1996-07-16 | 551 | 559 | 547 | 550 | 736,000 | 5,500 |
| 1996-07-15 | 574 | 580 | 565 | 566 | 777,000 | 5,660 |
| 1996-07-12 | 570 | 586 | 564 | 568 | 2,133,000 | 5,680 |
| 1996-07-11 | 556 | 580 | 555 | 580 | 1,226,000 | 5,800 |
| 1996-07-10 | 552 | 560 | 551 | 559 | 542,000 | 5,590 |
| 1996-07-09 | 546 | 552 | 546 | 550 | 108,000 | 5,500 |
| 1996-07-08 | 553 | 555 | 547 | 555 | 125,000 | 5,550 |
| 1996-07-05 | 561 | 564 | 555 | 563 | 207,000 | 5,630 |
| 1996-07-04 | 557 | 564 | 557 | 564 | 576,000 | 5,640 |
| 1996-07-03 | 552 | 567 | 552 | 560 | 276,000 | 5,600 |
| 1996-07-02 | 564 | 564 | 555 | 562 | 286,000 | 5,620 |
| 1996-07-01 | 561 | 565 | 558 | 562 | 352,000 | 5,620 |
| 1996-06-28 | 573 | 574 | 563 | 565 | 470,000 | 5,650 |
| 1996-06-27 | 559 | 581 | 558 | 574 | 2,047,000 | 5,740 |
| 1996-06-26 | 562 | 565 | 555 | 556 | 484,000 | 5,560 |
| 1996-06-25 | 536 | 559 | 536 | 542 | 580,000 | 5,420 |
| 1996-06-24 | 539 | 540 | 537 | 537 | 147,000 | 5,370 |
| 1996-06-21 | 537 | 538 | 533 | 538 | 324,000 | 5,380 |
| 1996-06-20 | 540 | 540 | 530 | 530 | 235,000 | 5,300 |
| 1996-06-19 | 541 | 541 | 536 | 540 | 183,000 | 5,400 |
| 1996-06-18 | 539 | 545 | 539 | 539 | 145,000 | 5,390 |
| 1996-06-17 | 542 | 545 | 539 | 542 | 132,000 | 5,420 |
| 1996-06-14 | 549 | 550 | 539 | 545 | 642,000 | 5,450 |
| 1996-06-13 | 540 | 540 | 526 | 539 | 280,000 | 5,390 |
| 1996-06-12 | 530 | 532 | 526 | 530 | 251,000 | 5,300 |
| 1996-06-11 | 521 | 521 | 505 | 520 | 496,000 | 5,200 |
| 1996-06-10 | 520 | 526 | 515 | 526 | 95,000 | 5,260 |
| 1996-06-07 | 527 | 527 | 520 | 526 | 123,000 | 5,260 |
| 1996-06-06 | 531 | 531 | 527 | 527 | 88,000 | 5,270 |
| 1996-06-05 | 530 | 532 | 528 | 530 | 244,000 | 5,300 |
| 1996-06-04 | 527 | 530 | 527 | 529 | 117,000 | 5,290 |
| 1996-06-03 | 545 | 545 | 526 | 526 | 476,000 | 5,260 |
| 1996-05-31 | 535 | 540 | 534 | 540 | 318,000 | 5,400 |
| 1996-05-30 | 546 | 546 | 535 | 535 | 92,000 | 5,350 |
| 1996-05-29 | 549 | 551 | 544 | 548 | 219,000 | 5,480 |
| 1996-05-28 | 535 | 550 | 531 | 549 | 732,000 | 5,490 |
| 1996-05-27 | 545 | 549 | 530 | 535 | 163,000 | 5,350 |
| 1996-05-24 | 530 | 560 | 529 | 549 | 488,000 | 5,490 |
| 1996-05-23 | 526 | 532 | 523 | 525 | 118,000 | 5,250 |
| 1996-05-22 | 523 | 527 | 523 | 527 | 406,000 | 5,270 |
| 1996-05-21 | 530 | 530 | 521 | 526 | 386,000 | 5,260 |
| 1996-05-20 | 536 | 539 | 527 | 530 | 653,000 | 5,300 |
| 1996-05-17 | 547 | 551 | 536 | 538 | 235,000 | 5,380 |
| 1996-05-16 | 550 | 554 | 547 | 550 | 242,000 | 5,500 |
| 1996-05-15 | 545 | 554 | 545 | 551 | 167,000 | 5,510 |
| 1996-05-14 | 547 | 556 | 547 | 554 | 241,000 | 5,540 |
| 1996-05-13 | 554 | 558 | 545 | 545 | 574,000 | 5,450 |
| 1996-05-10 | 567 | 571 | 560 | 560 | 449,000 | 5,600 |
| 1996-05-09 | 580 | 580 | 560 | 571 | 1,043,000 | 5,710 |
| 1996-05-08 | 540 | 561 | 540 | 560 | 766,000 | 5,600 |
| 1996-05-07 | 557 | 559 | 548 | 556 | 563,000 | 5,560 |
| 1996-05-02 | 557 | 560 | 550 | 559 | 883,000 | 5,590 |
| 1996-05-01 | 561 | 564 | 551 | 560 | 700,000 | 5,600 |
| 1996-04-30 | 549 | 566 | 548 | 563 | 849,000 | 5,630 |
| 1996-04-26 | 538 | 566 | 538 | 560 | 2,342,000 | 5,600 |
| 1996-04-25 | 521 | 530 | 518 | 530 | 394,000 | 5,300 |
| 1996-04-24 | 516 | 520 | 515 | 516 | 305,000 | 5,160 |
| 1996-04-23 | 514 | 525 | 498 | 517 | 1,261,000 | 5,170 |
| 1996-04-22 | 515 | 516 | 512 | 515 | 129,000 | 5,150 |
| 1996-04-19 | 520 | 520 | 518 | 520 | 468,000 | 5,200 |
| 1996-04-18 | 526 | 526 | 516 | 520 | 447,000 | 5,200 |
| 1996-04-17 | 530 | 530 | 525 | 526 | 293,000 | 5,260 |
| 1996-04-16 | 537 | 537 | 525 | 525 | 214,000 | 5,250 |
| 1996-04-15 | 539 | 540 | 535 | 535 | 268,000 | 5,350 |
| 1996-04-12 | 530 | 537 | 522 | 534 | 498,000 | 5,340 |
| 1996-04-11 | 522 | 526 | 520 | 522 | 289,000 | 5,220 |
| 1996-04-10 | 523 | 523 | 517 | 520 | 521,000 | 5,200 |
| 1996-04-09 | 525 | 528 | 521 | 522 | 565,000 | 5,220 |
| 1996-04-08 | 520 | 522 | 514 | 515 | 180,000 | 5,150 |
| 1996-04-05 | 520 | 524 | 517 | 524 | 696,000 | 5,240 |
| 1996-04-04 | 515 | 527 | 513 | 521 | 794,000 | 5,210 |
| 1996-04-03 | 503 | 520 | 500 | 516 | 758,000 | 5,160 |
| 1996-04-02 | 498 | 504 | 498 | 498 | 229,000 | 4,980 |
| 1996-04-01 | 499 | 500 | 495 | 498 | 241,000 | 4,980 |
| 1996-03-29 | 496 | 500 | 490 | 490 | 509,000 | 4,900 |
| 1996-03-28 | 490 | 500 | 490 | 496 | 483,000 | 4,960 |
| 1996-03-27 | 485 | 500 | 476 | 491 | 986,000 | 4,910 |
| 1996-03-26 | 465 | 476 | 463 | 466 | 208,000 | 4,660 |
| 1996-03-25 | 465 | 476 | 465 | 473 | 227,000 | 4,730 |
| 1996-03-22 | 468 | 473 | 463 | 468 | 193,000 | 4,680 |
| 1996-03-21 | 475 | 489 | 471 | 473 | 181,000 | 4,730 |
| 1996-03-19 | 485 | 490 | 485 | 485 | 124,000 | 4,850 |
| 1996-03-18 | 479 | 490 | 478 | 490 | 93,000 | 4,900 |
| 1996-03-15 | 476 | 483 | 476 | 480 | 167,000 | 4,800 |
| 1996-03-14 | 475 | 480 | 475 | 477 | 118,000 | 4,770 |
| 1996-03-13 | 481 | 487 | 480 | 480 | 191,000 | 4,800 |
| 1996-03-12 | 471 | 484 | 471 | 484 | 435,000 | 4,840 |
| 1996-03-11 | 479 | 480 | 470 | 476 | 268,000 | 4,760 |
| 1996-03-08 | 465 | 474 | 465 | 470 | 285,000 | 4,700 |
| 1996-03-07 | 476 | 476 | 472 | 474 | 160,000 | 4,740 |
| 1996-03-06 | 478 | 478 | 474 | 476 | 166,000 | 4,760 |
| 1996-03-05 | 473 | 476 | 472 | 475 | 185,000 | 4,750 |
| 1996-03-04 | 470 | 470 | 468 | 470 | 183,000 | 4,700 |
| 1996-03-01 | 466 | 474 | 465 | 470 | 197,000 | 4,700 |
| 1996-02-29 | 470 | 472 | 466 | 466 | 41,000 | 4,660 |
| 1996-02-28 | 466 | 474 | 466 | 470 | 44,000 | 4,700 |
| 1996-02-27 | 475 | 475 | 466 | 466 | 84,000 | 4,660 |
| 1996-02-26 | 475 | 477 | 470 | 475 | 78,000 | 4,750 |
| 1996-02-23 | 470 | 472 | 469 | 470 | 165,000 | 4,700 |
| 1996-02-22 | 468 | 474 | 466 | 472 | 473,000 | 4,720 |
| 1996-02-21 | 473 | 473 | 468 | 468 | 116,000 | 4,680 |
| 1996-02-20 | 470 | 472 | 465 | 472 | 63,000 | 4,720 |
| 1996-02-19 | 479 | 479 | 470 | 471 | 38,000 | 4,710 |
| 1996-02-16 | 491 | 491 | 478 | 479 | 61,000 | 4,790 |
| 1996-02-15 | 492 | 494 | 490 | 491 | 43,000 | 4,910 |
| 1996-02-14 | 494 | 494 | 491 | 492 | 113,000 | 4,920 |
| 1996-02-13 | 496 | 496 | 492 | 492 | 127,000 | 4,920 |
| 1996-02-09 | 503 | 503 | 496 | 496 | 302,000 | 4,960 |
| 1996-02-08 | 496 | 504 | 496 | 500 | 433,000 | 5,000 |
| 1996-02-07 | 496 | 505 | 496 | 500 | 643,000 | 5,000 |
| 1996-02-06 | 496 | 500 | 491 | 496 | 208,000 | 4,960 |
| 1996-02-05 | 504 | 505 | 494 | 496 | 124,000 | 4,960 |
| 1996-02-02 | 500 | 511 | 497 | 507 | 1,141,000 | 5,070 |
| 1996-02-01 | 483 | 500 | 483 | 496 | 583,000 | 4,960 |
| 1996-01-31 | 480 | 485 | 480 | 484 | 248,000 | 4,840 |
| 1996-01-30 | 481 | 488 | 480 | 480 | 87,000 | 4,800 |
| 1996-01-29 | 478 | 490 | 478 | 480 | 80,000 | 4,800 |
| 1996-01-26 | 471 | 478 | 471 | 478 | 75,000 | 4,780 |
| 1996-01-25 | 469 | 478 | 467 | 473 | 268,000 | 4,730 |
| 1996-01-24 | 460 | 469 | 460 | 461 | 81,000 | 4,610 |
| 1996-01-23 | 461 | 475 | 461 | 470 | 258,000 | 4,700 |
| 1996-01-22 | 469 | 470 | 460 | 460 | 206,000 | 4,600 |
| 1996-01-19 | 469 | 470 | 462 | 470 | 165,000 | 4,700 |
| 1996-01-18 | 478 | 480 | 465 | 470 | 291,000 | 4,700 |
| 1996-01-17 | 490 | 492 | 480 | 483 | 519,000 | 4,830 |
| 1996-01-16 | 480 | 490 | 475 | 485 | 427,000 | 4,850 |
| 1996-01-12 | 485 | 489 | 480 | 480 | 241,000 | 4,800 |
| 1996-01-11 | 485 | 488 | 480 | 485 | 312,000 | 4,850 |
| 1996-01-10 | 478 | 492 | 474 | 490 | 408,000 | 4,900 |
| 1996-01-09 | 479 | 482 | 478 | 480 | 319,000 | 4,800 |
| 1996-01-08 | 472 | 480 | 472 | 479 | 297,000 | 4,790 |
| 1996-01-05 | 478 | 483 | 475 | 477 | 545,000 | 4,770 |
| 1996-01-04 | 477 | 481 | 477 | 478 | 136,000 | 4,780 |
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
