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