3529 アツギ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 93 | 95 | 93 | 95 | 76,000 | 950 |
| 1998-12-29 | 92 | 94 | 92 | 93 | 174,000 | 930 |
| 1998-12-28 | 96 | 96 | 92 | 92 | 248,000 | 920 |
| 1998-12-25 | 92 | 95 | 92 | 94 | 481,000 | 940 |
| 1998-12-24 | 93 | 94 | 92 | 92 | 459,000 | 920 |
| 1998-12-22 | 95 | 96 | 94 | 94 | 264,000 | 940 |
| 1998-12-21 | 95 | 97 | 94 | 94 | 497,000 | 940 |
| 1998-12-18 | 98 | 98 | 95 | 95 | 383,000 | 950 |
| 1998-12-17 | 95 | 97 | 93 | 97 | 706,000 | 970 |
| 1998-12-16 | 99 | 100 | 95 | 97 | 871,000 | 970 |
| 1998-12-15 | 100 | 101 | 98 | 99 | 926,000 | 990 |
| 1998-12-14 | 102 | 102 | 99 | 101 | 801,000 | 1,010 |
| 1998-12-11 | 105 | 105 | 102 | 104 | 854,000 | 1,040 |
| 1998-12-10 | 109 | 109 | 106 | 108 | 263,000 | 1,080 |
| 1998-12-09 | 108 | 110 | 106 | 108 | 392,000 | 1,080 |
| 1998-12-08 | 110 | 110 | 108 | 108 | 428,000 | 1,080 |
| 1998-12-07 | 104 | 108 | 104 | 108 | 401,000 | 1,080 |
| 1998-12-04 | 107 | 107 | 104 | 104 | 639,000 | 1,040 |
| 1998-12-03 | 112 | 112 | 108 | 109 | 770,000 | 1,090 |
| 1998-12-02 | 113 | 114 | 111 | 113 | 584,000 | 1,130 |
| 1998-12-01 | 113 | 115 | 111 | 113 | 1,010,000 | 1,130 |
| 1998-11-30 | 116 | 119 | 114 | 117 | 1,730,000 | 1,170 |
| 1998-11-27 | 110 | 115 | 109 | 114 | 1,915,000 | 1,140 |
| 1998-11-26 | 104 | 108 | 103 | 108 | 1,126,000 | 1,080 |
| 1998-11-25 | 105 | 105 | 101 | 103 | 876,000 | 1,030 |
| 1998-11-24 | 106 | 107 | 98 | 100 | 1,817,000 | 1,000 |
| 1998-11-20 | 103 | 106 | 102 | 106 | 978,000 | 1,060 |
| 1998-11-19 | 110 | 110 | 101 | 103 | 2,029,000 | 1,030 |
| 1998-11-18 | 110 | 113 | 109 | 111 | 3,474,000 | 1,110 |
| 1998-11-17 | 98 | 107 | 97 | 107 | 2,508,000 | 1,070 |
| 1998-11-16 | 97 | 97 | 95 | 96 | 642,000 | 960 |
| 1998-11-13 | 93 | 95 | 91 | 92 | 879,000 | 920 |
| 1998-11-12 | 92 | 97 | 91 | 95 | 1,420,000 | 950 |
| 1998-11-11 | 90 | 92 | 90 | 91 | 781,000 | 910 |
| 1998-11-10 | 94 | 94 | 89 | 91 | 2,664,000 | 910 |
| 1998-11-09 | 95 | 95 | 91 | 94 | 2,077,000 | 940 |
| 1998-11-06 | 94 | 94 | 90 | 94 | 2,500,000 | 940 |
| 1998-11-05 | 95 | 96 | 90 | 94 | 2,878,000 | 940 |
| 1998-11-04 | 108 | 109 | 87 | 96 | 6,777,000 | 960 |
| 1998-11-02 | 90 | 109 | 90 | 103 | 4,122,000 | 1,030 |
| 1998-10-30 | 145 | 145 | 138 | 140 | 67,000 | 1,400 |
| 1998-10-29 | 141 | 142 | 140 | 140 | 57,000 | 1,400 |
| 1998-10-28 | 142 | 142 | 141 | 141 | 61,000 | 1,410 |
| 1998-10-27 | 144 | 146 | 142 | 142 | 66,000 | 1,420 |
| 1998-10-26 | 147 | 147 | 141 | 144 | 101,000 | 1,440 |
| 1998-10-23 | 147 | 153 | 144 | 146 | 154,000 | 1,460 |
| 1998-10-22 | 147 | 154 | 143 | 144 | 243,000 | 1,440 |
| 1998-10-21 | 145 | 148 | 145 | 146 | 126,000 | 1,460 |
| 1998-10-20 | 141 | 147 | 138 | 147 | 173,000 | 1,470 |
| 1998-10-19 | 138 | 149 | 138 | 140 | 105,000 | 1,400 |
| 1998-10-16 | 140 | 151 | 138 | 138 | 290,000 | 1,380 |
| 1998-10-15 | 141 | 142 | 137 | 140 | 47,000 | 1,400 |
| 1998-10-14 | 137 | 140 | 137 | 138 | 54,000 | 1,380 |
| 1998-10-13 | 137 | 140 | 136 | 137 | 159,000 | 1,370 |
| 1998-10-12 | 146 | 147 | 141 | 147 | 164,000 | 1,470 |
| 1998-10-09 | 142 | 145 | 135 | 141 | 288,000 | 1,410 |
| 1998-10-08 | 150 | 150 | 140 | 142 | 132,000 | 1,420 |
| 1998-10-07 | 141 | 150 | 141 | 150 | 176,000 | 1,500 |
| 1998-10-06 | 140 | 143 | 140 | 140 | 43,000 | 1,400 |
| 1998-10-05 | 142 | 147 | 135 | 144 | 59,000 | 1,440 |
| 1998-10-02 | 132 | 145 | 132 | 142 | 130,000 | 1,420 |
| 1998-10-01 | 141 | 141 | 125 | 132 | 350,000 | 1,320 |
| 1998-09-30 | 144 | 147 | 142 | 143 | 228,000 | 1,430 |
| 1998-09-29 | 146 | 147 | 143 | 144 | 103,000 | 1,440 |
| 1998-09-28 | 146 | 148 | 145 | 148 | 112,000 | 1,480 |
| 1998-09-25 | 149 | 150 | 146 | 146 | 166,000 | 1,460 |
| 1998-09-24 | 146 | 150 | 146 | 148 | 241,000 | 1,480 |
| 1998-09-22 | 147 | 150 | 145 | 147 | 338,000 | 1,470 |
| 1998-09-21 | 147 | 150 | 147 | 148 | 60,000 | 1,480 |
| 1998-09-18 | 150 | 152 | 148 | 152 | 212,000 | 1,520 |
| 1998-09-17 | 151 | 154 | 150 | 150 | 270,000 | 1,500 |
| 1998-09-16 | 153 | 158 | 147 | 150 | 177,000 | 1,500 |
| 1998-09-14 | 155 | 158 | 150 | 150 | 41,000 | 1,500 |
| 1998-09-11 | 164 | 164 | 145 | 150 | 489,000 | 1,500 |
| 1998-09-10 | 159 | 159 | 154 | 154 | 49,000 | 1,540 |
| 1998-09-09 | 160 | 161 | 156 | 159 | 114,000 | 1,590 |
| 1998-09-08 | 157 | 165 | 157 | 160 | 152,000 | 1,600 |
| 1998-09-07 | 146 | 162 | 145 | 162 | 172,000 | 1,620 |
| 1998-09-04 | 151 | 152 | 146 | 148 | 444,000 | 1,480 |
| 1998-09-03 | 157 | 157 | 153 | 153 | 196,000 | 1,530 |
| 1998-09-02 | 165 | 165 | 155 | 157 | 304,000 | 1,570 |
| 1998-09-01 | 157 | 164 | 155 | 164 | 250,000 | 1,640 |
| 1998-08-31 | 154 | 157 | 152 | 155 | 125,000 | 1,550 |
| 1998-08-28 | 150 | 155 | 150 | 153 | 241,000 | 1,530 |
| 1998-08-27 | 154 | 154 | 150 | 150 | 512,000 | 1,500 |
| 1998-08-26 | 162 | 163 | 155 | 157 | 414,000 | 1,570 |
| 1998-08-25 | 163 | 165 | 162 | 164 | 85,000 | 1,640 |
| 1998-08-24 | 165 | 168 | 162 | 163 | 101,000 | 1,630 |
| 1998-08-21 | 167 | 169 | 167 | 169 | 62,000 | 1,690 |
| 1998-08-20 | 167 | 168 | 165 | 168 | 277,000 | 1,680 |
| 1998-08-19 | 163 | 166 | 163 | 163 | 248,000 | 1,630 |
| 1998-08-18 | 162 | 164 | 160 | 163 | 110,000 | 1,630 |
| 1998-08-17 | 164 | 164 | 157 | 159 | 184,000 | 1,590 |
| 1998-08-14 | 165 | 165 | 160 | 164 | 652,000 | 1,640 |
| 1998-08-13 | 165 | 167 | 163 | 164 | 272,000 | 1,640 |
| 1998-08-12 | 165 | 167 | 165 | 165 | 308,000 | 1,650 |
| 1998-08-11 | 171 | 171 | 168 | 168 | 380,000 | 1,680 |
| 1998-08-10 | 175 | 178 | 170 | 171 | 189,000 | 1,710 |
| 1998-08-07 | 177 | 177 | 175 | 175 | 280,000 | 1,750 |
| 1998-08-06 | 180 | 180 | 177 | 178 | 259,000 | 1,780 |
| 1998-08-05 | 182 | 184 | 179 | 180 | 214,000 | 1,800 |
| 1998-08-04 | 184 | 184 | 183 | 184 | 186,000 | 1,840 |
| 1998-08-03 | 185 | 188 | 184 | 184 | 200,000 | 1,840 |
| 1998-07-31 | 194 | 194 | 185 | 185 | 178,000 | 1,850 |
| 1998-07-30 | 187 | 192 | 186 | 188 | 234,000 | 1,880 |
| 1998-07-29 | 187 | 187 | 184 | 186 | 340,000 | 1,860 |
| 1998-07-28 | 186 | 192 | 184 | 189 | 315,000 | 1,890 |
| 1998-07-27 | 195 | 196 | 185 | 185 | 124,000 | 1,850 |
| 1998-07-24 | 197 | 198 | 195 | 197 | 156,000 | 1,970 |
| 1998-07-23 | 203 | 203 | 196 | 199 | 161,000 | 1,990 |
| 1998-07-22 | 200 | 200 | 197 | 199 | 211,000 | 1,990 |
| 1998-07-21 | 204 | 206 | 197 | 203 | 146,000 | 2,030 |
| 1998-07-17 | 204 | 205 | 202 | 203 | 231,000 | 2,030 |
| 1998-07-16 | 198 | 203 | 197 | 202 | 158,000 | 2,020 |
| 1998-07-15 | 198 | 204 | 195 | 197 | 205,000 | 1,970 |
| 1998-07-14 | 197 | 200 | 194 | 198 | 80,000 | 1,980 |
| 1998-07-13 | 191 | 196 | 188 | 196 | 155,000 | 1,960 |
| 1998-07-10 | 209 | 209 | 197 | 197 | 123,000 | 1,970 |
| 1998-07-09 | 208 | 208 | 200 | 200 | 244,000 | 2,000 |
| 1998-07-08 | 212 | 212 | 205 | 206 | 141,000 | 2,060 |
| 1998-07-07 | 210 | 212 | 208 | 210 | 313,000 | 2,100 |
| 1998-07-06 | 207 | 210 | 200 | 209 | 285,000 | 2,090 |
| 1998-07-03 | 206 | 207 | 195 | 206 | 519,000 | 2,060 |
| 1998-07-02 | 208 | 215 | 205 | 206 | 1,073,000 | 2,060 |
| 1998-07-01 | 198 | 203 | 195 | 202 | 653,000 | 2,020 |
| 1998-06-30 | 186 | 190 | 186 | 188 | 361,000 | 1,880 |
| 1998-06-29 | 179 | 183 | 175 | 181 | 403,000 | 1,810 |
| 1998-06-26 | 176 | 178 | 173 | 177 | 198,000 | 1,770 |
| 1998-06-25 | 180 | 180 | 178 | 178 | 170,000 | 1,780 |
| 1998-06-24 | 178 | 182 | 177 | 180 | 419,000 | 1,800 |
| 1998-06-23 | 186 | 187 | 178 | 184 | 288,000 | 1,840 |
| 1998-06-22 | 182 | 187 | 181 | 185 | 179,000 | 1,850 |
| 1998-06-19 | 192 | 198 | 185 | 187 | 104,000 | 1,870 |
| 1998-06-18 | 191 | 198 | 190 | 192 | 157,000 | 1,920 |
| 1998-06-17 | 186 | 186 | 183 | 183 | 65,000 | 1,830 |
| 1998-06-16 | 185 | 189 | 181 | 186 | 83,000 | 1,860 |
| 1998-06-15 | 183 | 199 | 182 | 189 | 27,000 | 1,890 |
| 1998-06-12 | 189 | 189 | 181 | 183 | 358,000 | 1,830 |
| 1998-06-11 | 185 | 188 | 185 | 187 | 73,000 | 1,870 |
| 1998-06-10 | 189 | 189 | 185 | 189 | 147,000 | 1,890 |
| 1998-06-09 | 188 | 188 | 183 | 185 | 215,000 | 1,850 |
| 1998-06-08 | 188 | 188 | 185 | 186 | 261,000 | 1,860 |
| 1998-06-05 | 194 | 194 | 188 | 189 | 194,000 | 1,890 |
| 1998-06-04 | 193 | 194 | 191 | 192 | 197,000 | 1,920 |
| 1998-06-03 | 198 | 198 | 191 | 193 | 195,000 | 1,930 |
| 1998-06-02 | 199 | 200 | 196 | 199 | 127,000 | 1,990 |
| 1998-06-01 | 198 | 198 | 194 | 194 | 115,000 | 1,940 |
| 1998-05-29 | 202 | 203 | 196 | 203 | 84,000 | 2,030 |
| 1998-05-28 | 197 | 199 | 196 | 197 | 86,000 | 1,970 |
| 1998-05-27 | 196 | 196 | 194 | 194 | 264,000 | 1,940 |
| 1998-05-26 | 202 | 202 | 194 | 197 | 473,000 | 1,970 |
| 1998-05-25 | 200 | 203 | 200 | 203 | 150,000 | 2,030 |
| 1998-05-22 | 209 | 215 | 203 | 205 | 644,000 | 2,050 |
| 1998-05-21 | 205 | 206 | 199 | 205 | 677,000 | 2,050 |
| 1998-05-20 | 201 | 208 | 200 | 200 | 211,000 | 2,000 |
| 1998-05-19 | 194 | 200 | 194 | 200 | 25,000 | 2,000 |
| 1998-05-18 | 191 | 191 | 190 | 191 | 107,000 | 1,910 |
| 1998-05-15 | 198 | 198 | 191 | 191 | 122,000 | 1,910 |
| 1998-05-14 | 203 | 203 | 197 | 200 | 119,000 | 2,000 |
| 1998-05-13 | 202 | 205 | 197 | 199 | 76,000 | 1,990 |
| 1998-05-12 | 206 | 206 | 201 | 202 | 50,000 | 2,020 |
| 1998-05-11 | 201 | 205 | 201 | 205 | 77,000 | 2,050 |
| 1998-05-08 | 203 | 207 | 201 | 205 | 188,000 | 2,050 |
| 1998-05-07 | 209 | 209 | 201 | 203 | 168,000 | 2,030 |
| 1998-05-06 | 206 | 207 | 201 | 201 | 133,000 | 2,010 |
| 1998-05-01 | 214 | 214 | 206 | 206 | 198,000 | 2,060 |
| 1998-04-30 | 203 | 208 | 203 | 205 | 188,000 | 2,050 |
| 1998-04-28 | 203 | 205 | 201 | 202 | 310,000 | 2,020 |
| 1998-04-27 | 211 | 212 | 207 | 207 | 218,000 | 2,070 |
| 1998-04-24 | 204 | 220 | 204 | 214 | 247,000 | 2,140 |
| 1998-04-23 | 209 | 210 | 207 | 209 | 220,000 | 2,090 |
| 1998-04-22 | 202 | 206 | 201 | 204 | 140,000 | 2,040 |
| 1998-04-21 | 201 | 210 | 200 | 210 | 85,000 | 2,100 |
| 1998-04-20 | 205 | 205 | 200 | 201 | 55,000 | 2,010 |
| 1998-04-17 | 200 | 204 | 198 | 202 | 230,000 | 2,020 |
| 1998-04-16 | 201 | 205 | 200 | 200 | 319,000 | 2,000 |
| 1998-04-15 | 208 | 210 | 200 | 201 | 400,000 | 2,010 |
| 1998-04-14 | 210 | 215 | 207 | 208 | 158,000 | 2,080 |
| 1998-04-13 | 207 | 214 | 207 | 211 | 63,000 | 2,110 |
| 1998-04-10 | 220 | 226 | 219 | 220 | 415,000 | 2,200 |
| 1998-04-09 | 218 | 218 | 205 | 216 | 175,000 | 2,160 |
| 1998-04-08 | 206 | 216 | 206 | 213 | 282,000 | 2,130 |
| 1998-04-07 | 195 | 206 | 195 | 206 | 255,000 | 2,060 |
| 1998-04-06 | 191 | 200 | 191 | 197 | 204,000 | 1,970 |
| 1998-04-03 | 188 | 198 | 188 | 190 | 203,000 | 1,900 |
| 1998-04-02 | 195 | 195 | 183 | 186 | 317,000 | 1,860 |
| 1998-04-01 | 201 | 205 | 196 | 197 | 301,000 | 1,970 |
| 1998-03-31 | 217 | 217 | 201 | 201 | 318,000 | 2,010 |
| 1998-03-30 | 230 | 231 | 212 | 212 | 143,000 | 2,120 |
| 1998-03-27 | 235 | 238 | 228 | 230 | 171,000 | 2,300 |
| 1998-03-26 | 227 | 235 | 227 | 234 | 207,000 | 2,340 |
| 1998-03-25 | 231 | 235 | 226 | 226 | 214,000 | 2,260 |
| 1998-03-24 | 232 | 235 | 231 | 232 | 232,000 | 2,320 |
| 1998-03-23 | 247 | 249 | 235 | 237 | 307,000 | 2,370 |
| 1998-03-20 | 247 | 247 | 242 | 243 | 101,000 | 2,430 |
| 1998-03-19 | 250 | 250 | 242 | 247 | 249,000 | 2,470 |
| 1998-03-18 | 255 | 255 | 245 | 245 | 298,000 | 2,450 |
| 1998-03-17 | 245 | 257 | 240 | 252 | 850,000 | 2,520 |
| 1998-03-16 | 249 | 249 | 239 | 246 | 93,000 | 2,460 |
| 1998-03-13 | 240 | 249 | 240 | 249 | 223,000 | 2,490 |
| 1998-03-12 | 236 | 249 | 236 | 241 | 151,000 | 2,410 |
| 1998-03-11 | 240 | 240 | 236 | 236 | 224,000 | 2,360 |
| 1998-03-10 | 249 | 249 | 236 | 243 | 448,000 | 2,430 |
| 1998-03-09 | 251 | 255 | 246 | 247 | 301,000 | 2,470 |
| 1998-03-06 | 249 | 252 | 248 | 250 | 363,000 | 2,500 |
| 1998-03-05 | 251 | 255 | 245 | 248 | 846,000 | 2,480 |
| 1998-03-04 | 239 | 258 | 238 | 256 | 2,012,000 | 2,560 |
| 1998-03-03 | 240 | 240 | 237 | 238 | 488,000 | 2,380 |
| 1998-03-02 | 240 | 247 | 237 | 237 | 358,000 | 2,370 |
| 1998-02-27 | 237 | 242 | 235 | 240 | 249,000 | 2,400 |
| 1998-02-26 | 229 | 232 | 225 | 232 | 179,000 | 2,320 |
| 1998-02-25 | 225 | 226 | 220 | 225 | 233,000 | 2,250 |
| 1998-02-24 | 225 | 226 | 220 | 226 | 157,000 | 2,260 |
| 1998-02-23 | 225 | 228 | 222 | 225 | 67,000 | 2,250 |
| 1998-02-20 | 221 | 232 | 221 | 225 | 190,000 | 2,250 |
| 1998-02-19 | 223 | 227 | 222 | 226 | 181,000 | 2,260 |
| 1998-02-18 | 229 | 238 | 223 | 226 | 369,000 | 2,260 |
| 1998-02-17 | 230 | 230 | 221 | 229 | 61,000 | 2,290 |
| 1998-02-16 | 238 | 238 | 225 | 230 | 396,000 | 2,300 |
| 1998-02-13 | 248 | 248 | 225 | 238 | 333,000 | 2,380 |
| 1998-02-12 | 254 | 254 | 241 | 249 | 914,000 | 2,490 |
| 1998-02-10 | 238 | 250 | 237 | 249 | 1,387,000 | 2,490 |
| 1998-02-09 | 232 | 235 | 232 | 233 | 282,000 | 2,330 |
| 1998-02-06 | 223 | 233 | 222 | 230 | 611,000 | 2,300 |
| 1998-02-05 | 217 | 222 | 215 | 220 | 188,000 | 2,200 |
| 1998-02-04 | 215 | 222 | 214 | 219 | 279,000 | 2,190 |
| 1998-02-03 | 214 | 214 | 209 | 214 | 300,000 | 2,140 |
| 1998-02-02 | 215 | 219 | 194 | 204 | 520,000 | 2,040 |
| 1998-01-30 | 232 | 234 | 214 | 214 | 342,000 | 2,140 |
| 1998-01-29 | 236 | 238 | 224 | 234 | 787,000 | 2,340 |
| 1998-01-28 | 238 | 239 | 230 | 231 | 862,000 | 2,310 |
| 1998-01-27 | 222 | 229 | 220 | 229 | 552,000 | 2,290 |
| 1998-01-26 | 211 | 220 | 211 | 220 | 462,000 | 2,200 |
| 1998-01-23 | 202 | 207 | 201 | 206 | 319,000 | 2,060 |
| 1998-01-22 | 205 | 205 | 201 | 203 | 311,000 | 2,030 |
| 1998-01-21 | 195 | 214 | 195 | 209 | 698,000 | 2,090 |
| 1998-01-20 | 174 | 195 | 174 | 193 | 388,000 | 1,930 |
| 1998-01-19 | 174 | 184 | 174 | 178 | 503,000 | 1,780 |
| 1998-01-16 | 150 | 175 | 150 | 174 | 518,000 | 1,740 |
| 1998-01-14 | 145 | 155 | 145 | 155 | 275,000 | 1,550 |
| 1998-01-13 | 147 | 149 | 142 | 149 | 476,000 | 1,490 |
| 1998-01-12 | 154 | 154 | 149 | 150 | 266,000 | 1,500 |
| 1998-01-09 | 155 | 156 | 153 | 155 | 283,000 | 1,550 |
| 1998-01-08 | 155 | 160 | 154 | 157 | 219,000 | 1,570 |
| 1998-01-07 | 158 | 161 | 157 | 157 | 104,000 | 1,570 |
| 1998-01-06 | 167 | 167 | 157 | 157 | 182,000 | 1,570 |
| 1998-01-05 | 165 | 169 | 156 | 162 | 75,000 | 1,620 |
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