3529 アツギ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 154 | 169 | 154 | 165 | 112,000 | 1,650 |
| 1997-12-29 | 158 | 159 | 147 | 153 | 1,097,000 | 1,530 |
| 1997-12-26 | 166 | 166 | 155 | 161 | 834,000 | 1,610 |
| 1997-12-25 | 160 | 169 | 158 | 166 | 487,000 | 1,660 |
| 1997-12-24 | 160 | 165 | 160 | 164 | 235,000 | 1,640 |
| 1997-12-22 | 188 | 188 | 158 | 170 | 376,000 | 1,700 |
| 1997-12-19 | 187 | 188 | 181 | 183 | 410,000 | 1,830 |
| 1997-12-18 | 198 | 198 | 189 | 189 | 439,000 | 1,890 |
| 1997-12-17 | 197 | 200 | 189 | 193 | 1,050,000 | 1,930 |
| 1997-12-16 | 196 | 200 | 192 | 194 | 233,000 | 1,940 |
| 1997-12-15 | 200 | 201 | 195 | 198 | 155,000 | 1,980 |
| 1997-12-12 | 197 | 201 | 197 | 201 | 304,000 | 2,010 |
| 1997-12-11 | 206 | 210 | 202 | 202 | 137,000 | 2,020 |
| 1997-12-10 | 204 | 211 | 203 | 211 | 298,000 | 2,110 |
| 1997-12-09 | 204 | 209 | 200 | 204 | 379,000 | 2,040 |
| 1997-12-08 | 207 | 209 | 190 | 200 | 1,079,000 | 2,000 |
| 1997-12-05 | 217 | 221 | 210 | 210 | 536,000 | 2,100 |
| 1997-12-04 | 221 | 223 | 219 | 219 | 144,000 | 2,190 |
| 1997-12-03 | 233 | 233 | 224 | 229 | 175,000 | 2,290 |
| 1997-12-02 | 238 | 240 | 235 | 239 | 143,000 | 2,390 |
| 1997-12-01 | 227 | 240 | 218 | 233 | 775,000 | 2,330 |
| 1997-11-28 | 219 | 225 | 214 | 217 | 251,000 | 2,170 |
| 1997-11-27 | 220 | 222 | 213 | 218 | 245,000 | 2,180 |
| 1997-11-26 | 215 | 226 | 210 | 218 | 264,000 | 2,180 |
| 1997-11-25 | 210 | 220 | 210 | 218 | 325,000 | 2,180 |
| 1997-11-21 | 235 | 240 | 230 | 235 | 439,000 | 2,350 |
| 1997-11-20 | 242 | 242 | 233 | 234 | 364,000 | 2,340 |
| 1997-11-19 | 245 | 245 | 232 | 232 | 159,000 | 2,320 |
| 1997-11-18 | 246 | 250 | 236 | 250 | 298,000 | 2,500 |
| 1997-11-17 | 221 | 248 | 221 | 248 | 226,000 | 2,480 |
| 1997-11-14 | 230 | 230 | 220 | 220 | 399,000 | 2,200 |
| 1997-11-13 | 215 | 221 | 215 | 220 | 207,000 | 2,200 |
| 1997-11-12 | 225 | 230 | 220 | 220 | 589,000 | 2,200 |
| 1997-11-11 | 217 | 230 | 217 | 220 | 160,000 | 2,200 |
| 1997-11-10 | 216 | 223 | 215 | 220 | 222,000 | 2,200 |
| 1997-11-07 | 225 | 226 | 220 | 220 | 361,000 | 2,200 |
| 1997-11-06 | 235 | 241 | 228 | 230 | 307,000 | 2,300 |
| 1997-11-05 | 240 | 245 | 225 | 225 | 412,000 | 2,250 |
| 1997-11-04 | 249 | 250 | 246 | 247 | 132,000 | 2,470 |
| 1997-10-31 | 250 | 252 | 246 | 249 | 302,000 | 2,490 |
| 1997-10-30 | 253 | 255 | 242 | 252 | 197,000 | 2,520 |
| 1997-10-29 | 248 | 252 | 245 | 252 | 479,000 | 2,520 |
| 1997-10-28 | 235 | 239 | 232 | 237 | 441,000 | 2,370 |
| 1997-10-27 | 253 | 253 | 242 | 247 | 531,000 | 2,470 |
| 1997-10-24 | 235 | 250 | 235 | 250 | 980,000 | 2,500 |
| 1997-10-23 | 243 | 254 | 235 | 235 | 1,574,000 | 2,350 |
| 1997-10-22 | 229 | 249 | 229 | 243 | 1,577,000 | 2,430 |
| 1997-10-21 | 201 | 220 | 201 | 219 | 1,069,000 | 2,190 |
| 1997-10-20 | 200 | 204 | 196 | 200 | 1,169,000 | 2,000 |
| 1997-10-17 | 204 | 204 | 200 | 201 | 331,000 | 2,010 |
| 1997-10-16 | 196 | 207 | 196 | 204 | 277,000 | 2,040 |
| 1997-10-15 | 195 | 199 | 195 | 196 | 180,000 | 1,960 |
| 1997-10-14 | 195 | 200 | 187 | 198 | 662,000 | 1,980 |
| 1997-10-13 | 190 | 192 | 183 | 190 | 739,000 | 1,900 |
| 1997-10-09 | 194 | 198 | 194 | 195 | 429,000 | 1,950 |
| 1997-10-08 | 192 | 195 | 192 | 193 | 276,000 | 1,930 |
| 1997-10-07 | 200 | 202 | 193 | 193 | 826,000 | 1,930 |
| 1997-10-06 | 202 | 202 | 197 | 202 | 491,000 | 2,020 |
| 1997-10-03 | 202 | 204 | 198 | 202 | 526,000 | 2,020 |
| 1997-10-02 | 205 | 205 | 199 | 202 | 348,000 | 2,020 |
| 1997-10-01 | 199 | 207 | 198 | 202 | 232,000 | 2,020 |
| 1997-09-30 | 203 | 205 | 197 | 200 | 398,000 | 2,000 |
| 1997-09-29 | 207 | 208 | 200 | 201 | 1,247,000 | 2,010 |
| 1997-09-26 | 218 | 218 | 199 | 212 | 1,357,000 | 2,120 |
| 1997-09-25 | 246 | 250 | 218 | 220 | 1,215,000 | 2,200 |
| 1997-09-24 | 244 | 260 | 242 | 257 | 640,000 | 2,570 |
| 1997-09-22 | 250 | 250 | 245 | 245 | 293,000 | 2,450 |
| 1997-09-19 | 255 | 258 | 249 | 250 | 256,000 | 2,500 |
| 1997-09-18 | 254 | 258 | 252 | 258 | 71,000 | 2,580 |
| 1997-09-17 | 256 | 256 | 252 | 252 | 264,000 | 2,520 |
| 1997-09-16 | 266 | 266 | 258 | 259 | 81,000 | 2,590 |
| 1997-09-12 | 260 | 261 | 258 | 261 | 298,000 | 2,610 |
| 1997-09-11 | 260 | 261 | 260 | 261 | 160,000 | 2,610 |
| 1997-09-10 | 265 | 265 | 260 | 263 | 294,000 | 2,630 |
| 1997-09-09 | 274 | 274 | 265 | 266 | 326,000 | 2,660 |
| 1997-09-08 | 278 | 278 | 274 | 274 | 94,000 | 2,740 |
| 1997-09-05 | 275 | 280 | 275 | 279 | 230,000 | 2,790 |
| 1997-09-04 | 281 | 285 | 280 | 285 | 300,000 | 2,850 |
| 1997-09-03 | 277 | 285 | 276 | 283 | 277,000 | 2,830 |
| 1997-09-02 | 274 | 275 | 274 | 275 | 43,000 | 2,750 |
| 1997-09-01 | 280 | 280 | 268 | 274 | 98,000 | 2,740 |
| 1997-08-29 | 278 | 284 | 268 | 284 | 262,000 | 2,840 |
| 1997-08-28 | 277 | 279 | 275 | 276 | 438,000 | 2,760 |
| 1997-08-27 | 280 | 282 | 278 | 280 | 238,000 | 2,800 |
| 1997-08-26 | 291 | 291 | 282 | 284 | 370,000 | 2,840 |
| 1997-08-25 | 280 | 282 | 280 | 281 | 219,000 | 2,810 |
| 1997-08-22 | 285 | 285 | 281 | 281 | 138,000 | 2,810 |
| 1997-08-21 | 292 | 293 | 286 | 286 | 99,000 | 2,860 |
| 1997-08-20 | 282 | 286 | 280 | 285 | 135,000 | 2,850 |
| 1997-08-19 | 286 | 287 | 279 | 280 | 164,000 | 2,800 |
| 1997-08-18 | 285 | 292 | 279 | 281 | 211,000 | 2,810 |
| 1997-08-15 | 299 | 299 | 288 | 290 | 135,000 | 2,900 |
| 1997-08-14 | 282 | 300 | 282 | 299 | 269,000 | 2,990 |
| 1997-08-13 | 284 | 284 | 282 | 283 | 100,000 | 2,830 |
| 1997-08-12 | 280 | 284 | 276 | 284 | 522,000 | 2,840 |
| 1997-08-11 | 285 | 290 | 280 | 281 | 299,000 | 2,810 |
| 1997-08-08 | 294 | 294 | 277 | 285 | 497,000 | 2,850 |
| 1997-08-07 | 306 | 306 | 301 | 301 | 278,000 | 3,010 |
| 1997-08-06 | 302 | 306 | 301 | 306 | 111,000 | 3,060 |
| 1997-08-05 | 307 | 307 | 302 | 302 | 412,000 | 3,020 |
| 1997-08-04 | 315 | 316 | 311 | 311 | 155,000 | 3,110 |
| 1997-08-01 | 329 | 329 | 320 | 320 | 175,000 | 3,200 |
| 1997-07-31 | 335 | 335 | 330 | 331 | 71,000 | 3,310 |
| 1997-07-30 | 334 | 337 | 328 | 330 | 134,000 | 3,300 |
| 1997-07-29 | 340 | 340 | 336 | 337 | 45,000 | 3,370 |
| 1997-07-28 | 338 | 340 | 336 | 336 | 85,000 | 3,360 |
| 1997-07-25 | 346 | 346 | 335 | 337 | 82,000 | 3,370 |
| 1997-07-24 | 343 | 344 | 336 | 337 | 86,000 | 3,370 |
| 1997-07-23 | 348 | 358 | 348 | 358 | 101,000 | 3,580 |
| 1997-07-22 | 344 | 350 | 344 | 348 | 246,000 | 3,480 |
| 1997-07-18 | 340 | 345 | 339 | 344 | 524,000 | 3,440 |
| 1997-07-17 | 340 | 349 | 339 | 340 | 42,000 | 3,400 |
| 1997-07-16 | 350 | 353 | 335 | 337 | 161,000 | 3,370 |
| 1997-07-15 | 355 | 355 | 350 | 350 | 150,000 | 3,500 |
| 1997-07-14 | 353 | 356 | 352 | 353 | 65,000 | 3,530 |
| 1997-07-11 | 356 | 361 | 352 | 354 | 124,000 | 3,540 |
| 1997-07-10 | 360 | 360 | 356 | 358 | 98,000 | 3,580 |
| 1997-07-09 | 352 | 356 | 352 | 356 | 131,000 | 3,560 |
| 1997-07-08 | 351 | 359 | 351 | 355 | 191,000 | 3,550 |
| 1997-07-07 | 355 | 359 | 354 | 354 | 454,000 | 3,540 |
| 1997-07-04 | 359 | 361 | 355 | 359 | 59,000 | 3,590 |
| 1997-07-03 | 369 | 370 | 359 | 359 | 296,000 | 3,590 |
| 1997-07-02 | 369 | 369 | 365 | 369 | 50,000 | 3,690 |
| 1997-07-01 | 362 | 374 | 360 | 365 | 232,000 | 3,650 |
| 1997-06-30 | 360 | 365 | 360 | 361 | 303,000 | 3,610 |
| 1997-06-27 | 365 | 369 | 365 | 365 | 299,000 | 3,650 |
| 1997-06-26 | 357 | 375 | 357 | 368 | 599,000 | 3,680 |
| 1997-06-25 | 355 | 360 | 355 | 356 | 569,000 | 3,560 |
| 1997-06-24 | 360 | 362 | 355 | 357 | 400,000 | 3,570 |
| 1997-06-23 | 360 | 362 | 358 | 362 | 457,000 | 3,620 |
| 1997-06-20 | 361 | 362 | 352 | 361 | 397,000 | 3,610 |
| 1997-06-19 | 366 | 366 | 360 | 364 | 290,000 | 3,640 |
| 1997-06-18 | 373 | 373 | 367 | 369 | 217,000 | 3,690 |
| 1997-06-17 | 377 | 377 | 366 | 370 | 344,000 | 3,700 |
| 1997-06-16 | 381 | 383 | 377 | 377 | 302,000 | 3,770 |
| 1997-06-13 | 383 | 386 | 382 | 383 | 199,000 | 3,830 |
| 1997-06-12 | 386 | 392 | 381 | 381 | 191,000 | 3,810 |
| 1997-06-11 | 392 | 394 | 386 | 390 | 114,000 | 3,900 |
| 1997-06-10 | 389 | 390 | 387 | 390 | 83,000 | 3,900 |
| 1997-06-09 | 394 | 394 | 386 | 393 | 110,000 | 3,930 |
| 1997-06-06 | 387 | 394 | 384 | 394 | 80,000 | 3,940 |
| 1997-06-05 | 390 | 391 | 380 | 387 | 399,000 | 3,870 |
| 1997-06-04 | 392 | 396 | 391 | 394 | 77,000 | 3,940 |
| 1997-06-03 | 390 | 403 | 390 | 400 | 269,000 | 4,000 |
| 1997-06-02 | 389 | 392 | 385 | 392 | 440,000 | 3,920 |
| 1997-05-30 | 389 | 389 | 382 | 389 | 131,000 | 3,890 |
| 1997-05-29 | 386 | 390 | 378 | 385 | 250,000 | 3,850 |
| 1997-05-28 | 377 | 385 | 377 | 385 | 180,000 | 3,850 |
| 1997-05-27 | 380 | 381 | 377 | 377 | 139,000 | 3,770 |
| 1997-05-26 | 382 | 382 | 369 | 380 | 368,000 | 3,800 |
| 1997-05-23 | 390 | 393 | 382 | 382 | 248,000 | 3,820 |
| 1997-05-22 | 392 | 392 | 386 | 386 | 168,000 | 3,860 |
| 1997-05-21 | 388 | 392 | 380 | 385 | 192,000 | 3,850 |
| 1997-05-20 | 386 | 391 | 385 | 388 | 198,000 | 3,880 |
| 1997-05-19 | 386 | 390 | 377 | 382 | 143,000 | 3,820 |
| 1997-05-16 | 388 | 392 | 386 | 390 | 239,000 | 3,900 |
| 1997-05-15 | 390 | 393 | 381 | 388 | 154,000 | 3,880 |
| 1997-05-14 | 380 | 390 | 376 | 390 | 653,000 | 3,900 |
| 1997-05-13 | 375 | 383 | 375 | 375 | 111,000 | 3,750 |
| 1997-05-12 | 373 | 375 | 371 | 375 | 69,000 | 3,750 |
| 1997-05-09 | 373 | 384 | 370 | 375 | 332,000 | 3,750 |
| 1997-05-08 | 370 | 375 | 370 | 373 | 161,000 | 3,730 |
| 1997-05-07 | 380 | 380 | 371 | 371 | 338,000 | 3,710 |
| 1997-05-06 | 386 | 390 | 381 | 389 | 529,000 | 3,890 |
| 1997-05-02 | 380 | 386 | 378 | 386 | 757,000 | 3,860 |
| 1997-05-01 | 375 | 386 | 373 | 380 | 532,000 | 3,800 |
| 1997-04-30 | 367 | 375 | 367 | 375 | 363,000 | 3,750 |
| 1997-04-28 | 367 | 370 | 361 | 367 | 59,000 | 3,670 |
| 1997-04-25 | 362 | 365 | 360 | 362 | 165,000 | 3,620 |
| 1997-04-24 | 363 | 370 | 362 | 365 | 270,000 | 3,650 |
| 1997-04-23 | 358 | 365 | 358 | 365 | 95,000 | 3,650 |
| 1997-04-22 | 367 | 367 | 359 | 361 | 336,000 | 3,610 |
| 1997-04-21 | 357 | 368 | 354 | 368 | 286,000 | 3,680 |
| 1997-04-18 | 343 | 355 | 342 | 352 | 682,000 | 3,520 |
| 1997-04-17 | 332 | 345 | 332 | 343 | 268,000 | 3,430 |
| 1997-04-16 | 330 | 330 | 321 | 329 | 541,000 | 3,290 |
| 1997-04-15 | 330 | 342 | 325 | 330 | 359,000 | 3,300 |
| 1997-04-14 | 335 | 340 | 333 | 335 | 65,000 | 3,350 |
| 1997-04-11 | 336 | 341 | 335 | 340 | 303,000 | 3,400 |
| 1997-04-10 | 345 | 350 | 335 | 335 | 455,000 | 3,350 |
| 1997-04-09 | 346 | 348 | 340 | 343 | 251,000 | 3,430 |
| 1997-04-08 | 351 | 354 | 341 | 348 | 211,000 | 3,480 |
| 1997-04-07 | 368 | 368 | 355 | 355 | 172,000 | 3,550 |
| 1997-04-04 | 372 | 372 | 367 | 368 | 98,000 | 3,680 |
| 1997-04-03 | 378 | 380 | 374 | 378 | 66,000 | 3,780 |
| 1997-04-02 | 377 | 378 | 374 | 377 | 31,000 | 3,770 |
| 1997-04-01 | 374 | 377 | 367 | 377 | 246,000 | 3,770 |
| 1997-03-31 | 377 | 380 | 374 | 374 | 43,000 | 3,740 |
| 1997-03-28 | 380 | 381 | 375 | 380 | 92,000 | 3,800 |
| 1997-03-27 | 384 | 384 | 378 | 380 | 562,000 | 3,800 |
| 1997-03-26 | 384 | 385 | 373 | 383 | 272,000 | 3,830 |
| 1997-03-25 | 381 | 385 | 381 | 385 | 110,000 | 3,850 |
| 1997-03-24 | 386 | 389 | 380 | 380 | 316,000 | 3,800 |
| 1997-03-21 | 387 | 389 | 387 | 388 | 118,000 | 3,880 |
| 1997-03-19 | 385 | 391 | 385 | 387 | 423,000 | 3,870 |
| 1997-03-18 | 380 | 390 | 380 | 390 | 246,000 | 3,900 |
| 1997-03-17 | 388 | 390 | 375 | 375 | 397,000 | 3,750 |
| 1997-03-14 | 376 | 388 | 376 | 388 | 317,000 | 3,880 |
| 1997-03-13 | 393 | 395 | 386 | 390 | 191,000 | 3,900 |
| 1997-03-12 | 390 | 397 | 386 | 395 | 280,000 | 3,950 |
| 1997-03-11 | 384 | 392 | 383 | 391 | 282,000 | 3,910 |
| 1997-03-10 | 388 | 390 | 380 | 386 | 192,000 | 3,860 |
| 1997-03-07 | 384 | 390 | 384 | 390 | 153,000 | 3,900 |
| 1997-03-06 | 396 | 397 | 390 | 394 | 492,000 | 3,940 |
| 1997-03-05 | 399 | 400 | 394 | 397 | 479,000 | 3,970 |
| 1997-03-04 | 400 | 403 | 397 | 401 | 1,277,000 | 4,010 |
| 1997-03-03 | 399 | 410 | 397 | 402 | 792,000 | 4,020 |
| 1997-02-28 | 395 | 403 | 394 | 402 | 828,000 | 4,020 |
| 1997-02-27 | 388 | 400 | 385 | 390 | 970,000 | 3,900 |
| 1997-02-26 | 381 | 389 | 378 | 384 | 971,000 | 3,840 |
| 1997-02-25 | 367 | 378 | 365 | 376 | 579,000 | 3,760 |
| 1997-02-24 | 355 | 368 | 355 | 367 | 177,000 | 3,670 |
| 1997-02-21 | 350 | 360 | 350 | 357 | 259,000 | 3,570 |
| 1997-02-20 | 350 | 362 | 350 | 355 | 335,000 | 3,550 |
| 1997-02-19 | 350 | 354 | 346 | 354 | 301,000 | 3,540 |
| 1997-02-18 | 353 | 360 | 350 | 356 | 158,000 | 3,560 |
| 1997-02-17 | 345 | 350 | 345 | 347 | 137,000 | 3,470 |
| 1997-02-14 | 340 | 350 | 338 | 345 | 234,000 | 3,450 |
| 1997-02-13 | 340 | 350 | 336 | 336 | 349,000 | 3,360 |
| 1997-02-12 | 345 | 347 | 340 | 340 | 380,000 | 3,400 |
| 1997-02-10 | 349 | 350 | 345 | 345 | 244,000 | 3,450 |
| 1997-02-07 | 351 | 353 | 349 | 349 | 349,000 | 3,490 |
| 1997-02-06 | 350 | 353 | 347 | 347 | 255,000 | 3,470 |
| 1997-02-05 | 347 | 348 | 343 | 348 | 205,000 | 3,480 |
| 1997-02-04 | 348 | 351 | 347 | 348 | 354,000 | 3,480 |
| 1997-02-03 | 348 | 348 | 342 | 346 | 189,000 | 3,460 |
| 1997-01-31 | 343 | 346 | 342 | 344 | 217,000 | 3,440 |
| 1997-01-30 | 353 | 356 | 342 | 342 | 216,000 | 3,420 |
| 1997-01-29 | 348 | 350 | 345 | 350 | 119,000 | 3,500 |
| 1997-01-28 | 342 | 347 | 342 | 345 | 117,000 | 3,450 |
| 1997-01-27 | 351 | 351 | 342 | 345 | 228,000 | 3,450 |
| 1997-01-24 | 365 | 365 | 351 | 351 | 241,000 | 3,510 |
| 1997-01-23 | 370 | 370 | 360 | 365 | 145,000 | 3,650 |
| 1997-01-22 | 352 | 369 | 350 | 365 | 484,000 | 3,650 |
| 1997-01-21 | 361 | 361 | 347 | 348 | 361,000 | 3,480 |
| 1997-01-20 | 368 | 369 | 361 | 361 | 186,000 | 3,610 |
| 1997-01-17 | 365 | 376 | 362 | 366 | 708,000 | 3,660 |
| 1997-01-16 | 375 | 379 | 370 | 379 | 330,000 | 3,790 |
| 1997-01-14 | 366 | 369 | 358 | 368 | 172,000 | 3,680 |
| 1997-01-13 | 365 | 370 | 356 | 369 | 252,000 | 3,690 |
| 1997-01-10 | 354 | 369 | 351 | 369 | 655,000 | 3,690 |
| 1997-01-09 | 371 | 371 | 350 | 354 | 212,000 | 3,540 |
| 1997-01-08 | 391 | 391 | 370 | 375 | 274,000 | 3,750 |
| 1997-01-07 | 404 | 405 | 391 | 391 | 82,000 | 3,910 |
| 1997-01-06 | 403 | 405 | 401 | 404 | 83,000 | 4,040 |
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