3529 アツギ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	115	118	115	116	281,000	1,160
1999-12-29	115	118	115	115	305,000	1,150
1999-12-28	118	118	115	115	370,000	1,150
1999-12-27	120	120	114	118	542,000	1,180
1999-12-24	120	125	115	119	499,000	1,190
1999-12-22	110	120	110	118	867,000	1,180
1999-12-21	114	114	110	111	667,000	1,110
1999-12-20	120	120	114	114	696,000	1,140
1999-12-17	119	122	115	116	850,000	1,160
1999-12-16	125	125	119	119	1,071,000	1,190
1999-12-15	122	129	121	125	822,000	1,250
1999-12-14	130	130	120	120	1,267,000	1,200
1999-12-13	133	135	131	131	588,000	1,310
1999-12-10	137	138	133	134	744,000	1,340
1999-12-09	142	142	134	137	773,000	1,370
1999-12-08	138	143	136	139	1,393,000	1,390
1999-12-07	145	148	131	133	1,518,000	1,330
1999-12-06	149	150	141	146	1,335,000	1,460
1999-12-03	145	147	136	141	1,494,000	1,410
1999-12-02	153	159	142	144	3,026,000	1,440
1999-12-01	183	190	142	150	9,124,000	1,500
1999-11-30	210	229	183	183	23,840,000	1,830
1999-11-29	148	190	147	190	25,136,000	1,900
1999-11-26	130	143	130	140	2,279,000	1,400
1999-11-25	140	143	125	135	2,059,000	1,350
1999-11-24	137	157	135	145	7,247,000	1,450
1999-11-22	122	129	121	127	527,000	1,270
1999-11-19	123	123	118	123	563,000	1,230
1999-11-18	120	127	120	124	1,310,000	1,240
1999-11-17	120	125	116	123	960,000	1,230
1999-11-16	111	121	111	116	1,377,000	1,160
1999-11-15	104	121	101	121	771,000	1,210
1999-11-12	102	112	101	112	550,000	1,120
1999-11-11	115	115	100	104	1,389,000	1,040
1999-11-10	116	119	115	115	545,000	1,150
1999-11-09	120	120	117	117	385,000	1,170
1999-11-08	118	120	118	119	218,000	1,190
1999-11-05	120	121	116	117	802,000	1,170
1999-11-04	121	123	120	121	376,000	1,210
1999-11-02	121	123	120	122	225,000	1,220
1999-11-01	124	124	121	121	107,000	1,210
1999-10-29	122	124	121	122	156,000	1,220
1999-10-28	122	123	121	121	195,000	1,210
1999-10-27	121	123	121	123	194,000	1,230
1999-10-26	125	126	121	122	230,000	1,220
1999-10-25	123	129	123	126	207,000	1,260
1999-10-22	127	127	120	122	294,000	1,220
1999-10-21	125	127	124	124	241,000	1,240
1999-10-20	129	130	125	129	165,000	1,290
1999-10-19	126	127	121	125	467,000	1,250
1999-10-18	125	132	125	131	437,000	1,310
1999-10-15	146	146	135	140	329,000	1,400
1999-10-14	138	153	134	148	2,361,000	1,480
1999-10-13	121	158	121	153	1,379,000	1,530
1999-10-12	123	126	117	126	355,000	1,260
1999-10-08	117	123	115	123	630,000	1,230
1999-10-07	117	119	117	117	284,000	1,170
1999-10-06	117	120	117	118	354,000	1,180
1999-10-05	124	124	120	120	156,000	1,200
1999-10-04	122	124	120	122	175,000	1,220
1999-10-01	125	125	121	122	150,000	1,220
1999-09-30	120	126	117	126	270,000	1,260
1999-09-29	120	120	117	120	128,000	1,200
1999-09-28	118	119	117	118	169,000	1,180
1999-09-27	118	119	117	118	132,000	1,180
1999-09-24	120	121	115	120	250,000	1,200
1999-09-22	120	122	118	122	212,000	1,220
1999-09-21	121	123	120	122	204,000	1,220
1999-09-20	125	125	121	123	201,000	1,230
1999-09-17	121	125	120	125	147,000	1,250
1999-09-16	120	125	120	125	222,000	1,250
1999-09-14	120	123	120	121	449,000	1,210
1999-09-13	123	123	120	120	152,000	1,200
1999-09-10	120	123	120	120	421,000	1,200
1999-09-09	124	124	121	122	181,000	1,220
1999-09-08	127	127	123	124	279,000	1,240
1999-09-07	125	126	124	124	393,000	1,240
1999-09-06	125	126	124	125	385,000	1,250
1999-09-03	125	126	124	124	200,000	1,240
1999-09-02	127	127	125	125	220,000	1,250
1999-09-01	128	132	127	129	167,000	1,290
1999-08-31	132	133	127	127	211,000	1,270
1999-08-30	135	137	133	134	240,000	1,340
1999-08-27	129	134	128	133	377,000	1,330
1999-08-26	128	129	127	127	164,000	1,270
1999-08-25	128	128	126	128	230,000	1,280
1999-08-24	126	128	126	127	210,000	1,270
1999-08-23	125	129	125	125	351,000	1,250
1999-08-20	124	125	120	125	177,000	1,250
1999-08-19	121	121	120	120	285,000	1,200
1999-08-18	121	124	120	121	416,000	1,210
1999-08-17	126	127	120	120	334,000	1,200
1999-08-16	125	127	124	127	249,000	1,270
1999-08-13	127	127	122	125	219,000	1,250
1999-08-12	125	127	122	127	99,000	1,270
1999-08-11	120	120	119	120	450,000	1,200
1999-08-10	124	128	123	123	157,000	1,230
1999-08-09	120	125	115	124	656,000	1,240
1999-08-06	124	124	116	120	831,000	1,200
1999-08-05	130	133	124	125	683,000	1,250
1999-08-04	132	137	131	133	344,000	1,330
1999-08-03	135	137	132	132	437,000	1,320
1999-08-02	140	140	136	136	106,000	1,360
1999-07-30	134	142	134	140	373,000	1,400
1999-07-29	136	142	134	142	799,000	1,420
1999-07-28	137	139	136	137	121,000	1,370
1999-07-27	138	140	136	136	277,000	1,360
1999-07-26	140	144	140	140	236,000	1,400
1999-07-23	138	140	137	137	192,000	1,370
1999-07-22	144	144	140	140	242,000	1,400
1999-07-21	144	145	140	143	256,000	1,430
1999-07-19	140	145	138	144	274,000	1,440
1999-07-16	139	140	137	137	548,000	1,370
1999-07-15	140	141	137	139	432,000	1,390
1999-07-14	141	142	139	140	350,000	1,400
1999-07-13	143	143	140	140	580,000	1,400
1999-07-12	146	146	141	142	391,000	1,420
1999-07-09	143	145	143	144	231,000	1,440
1999-07-08	145	145	142	143	276,000	1,430
1999-07-07	144	146	143	143	283,000	1,430
1999-07-06	146	147	144	145	284,000	1,450
1999-07-05	146	148	145	146	392,000	1,460
1999-07-02	145	149	142	145	565,000	1,450
1999-07-01	146	149	145	146	432,000	1,460
1999-06-30	148	149	145	147	202,000	1,470
1999-06-29	147	149	146	147	147,000	1,470
1999-06-28	147	148	145	146	203,000	1,460
1999-06-25	145	148	141	148	647,000	1,480
1999-06-24	151	152	146	147	353,000	1,470
1999-06-23	151	155	150	151	377,000	1,510
1999-06-22	158	159	151	156	487,000	1,560
1999-06-21	156	160	155	158	402,000	1,580
1999-06-18	160	160	153	155	640,000	1,550
1999-06-17	159	164	157	157	923,000	1,570
1999-06-16	149	160	148	157	1,003,000	1,570
1999-06-15	155	155	149	150	429,000	1,500
1999-06-14	149	152	148	151	368,000	1,510
1999-06-11	150	155	142	142	1,005,000	1,420
1999-06-10	148	150	146	147	311,000	1,470
1999-06-09	145	147	144	147	185,000	1,470
1999-06-08	150	150	143	143	248,000	1,430
1999-06-07	145	150	142	148	204,000	1,480
1999-06-04	142	145	141	141	275,000	1,410
1999-06-03	143	144	142	142	165,000	1,420
1999-06-02	144	145	142	143	230,000	1,430
1999-06-01	143	144	140	144	255,000	1,440
1999-05-31	140	142	138	139	355,000	1,390
1999-05-28	140	143	138	140	396,000	1,400
1999-05-27	145	146	143	145	224,000	1,450
1999-05-26	148	148	143	144	482,000	1,440
1999-05-25	157	158	148	151	684,000	1,510
1999-05-24	149	159	148	155	1,453,000	1,550
1999-05-21	142	142	138	141	697,000	1,410
1999-05-20	141	146	137	143	544,000	1,430
1999-05-19	143	145	137	137	664,000	1,370
1999-05-18	147	148	145	146	645,000	1,460
1999-05-17	150	151	147	149	727,000	1,490
1999-05-14	157	159	151	154	584,000	1,540
1999-05-13	159	160	153	155	726,000	1,550
1999-05-12	159	163	157	159	817,000	1,590
1999-05-11	164	165	155	157	1,317,000	1,570
1999-05-10	168	174	162	163	1,349,000	1,630
1999-05-07	180	188	158	168	5,993,000	1,680
1999-05-06	142	175	142	172	9,066,000	1,720
1999-04-30	138	142	135	135	1,473,000	1,350
1999-04-28	134	136	133	134	447,000	1,340
1999-04-27	135	138	133	133	359,000	1,330
1999-04-26	133	139	131	135	874,000	1,350
1999-04-23	133	135	131	131	383,000	1,310
1999-04-22	140	140	132	134	617,000	1,340
1999-04-21	135	145	133	140	1,860,000	1,400
1999-04-20	132	135	131	133	619,000	1,330
1999-04-19	135	139	132	133	463,000	1,330
1999-04-16	137	138	133	135	590,000	1,350
1999-04-15	135	136	132	134	441,000	1,340
1999-04-14	138	138	132	134	783,000	1,340
1999-04-13	138	140	135	136	676,000	1,360
1999-04-12	135	139	135	135	627,000	1,350
1999-04-09	139	140	135	135	1,488,000	1,350
1999-04-08	142	145	133	136	3,013,000	1,360
1999-04-07	138	155	137	141	12,383,000	1,410
1999-04-06	108	133	107	133	10,683,000	1,330
1999-04-05	102	107	102	106	643,000	1,060
1999-04-02	100	105	98	102	457,000	1,020
1999-04-01	98	100	98	100	325,000	1,000
1999-03-31	99	99	95	99	701,000	990
1999-03-30	100	102	96	98	958,000	980
1999-03-29	102	102	100	100	667,000	1,000
1999-03-26	103	105	100	102	511,000	1,020
1999-03-25	100	105	100	103	484,000	1,030
1999-03-24	102	105	102	105	494,000	1,050
1999-03-23	109	110	105	106	905,000	1,060
1999-03-19	108	109	104	106	902,000	1,060
1999-03-18	108	108	105	106	957,000	1,060
1999-03-17	113	114	104	107	1,506,000	1,070
1999-03-16	107	113	105	112	2,066,000	1,120
1999-03-15	100	104	98	103	1,102,000	1,030
1999-03-12	98	100	97	98	459,000	980
1999-03-11	100	101	96	97	938,000	970
1999-03-10	93	99	91	99	1,284,000	990
1999-03-09	91	93	91	93	184,000	930
1999-03-08	93	93	91	91	209,000	910
1999-03-05	92	93	91	93	190,000	930
1999-03-04	93	93	91	92	114,000	920
1999-03-03	92	93	91	93	169,000	930
1999-03-02	91	94	89	94	348,000	940
1999-03-01	90	91	89	91	233,000	910
1999-02-26	90	91	90	90	304,000	900
1999-02-25	91	91	89	90	475,000	900
1999-02-24	92	92	90	90	193,000	900
1999-02-23	91	92	90	91	206,000	910
1999-02-22	92	92	90	92	94,000	920
1999-02-19	90	92	90	92	137,000	920
1999-02-18	93	94	91	91	82,000	910
1999-02-17	92	94	91	94	149,000	940
1999-02-16	94	95	92	94	167,000	940
1999-02-15	95	95	92	94	60,000	940
1999-02-12	93	95	91	95	140,000	950
1999-02-10	93	95	90	95	336,000	950
1999-02-09	93	96	93	95	246,000	950
1999-02-08	93	95	93	93	137,000	930
1999-02-05	93	95	93	95	413,000	950
1999-02-04	95	96	94	96	311,000	960
1999-02-03	94	94	93	94	156,000	940
1999-02-02	96	96	94	94	98,000	940
1999-02-01	95	96	94	95	180,000	950
1999-01-29	95	97	94	95	136,000	950
1999-01-28	95	97	94	94	162,000	940
1999-01-27	96	96	93	95	210,000	950
1999-01-26	95	96	93	94	214,000	940
1999-01-25	95	97	93	95	214,000	950
1999-01-22	98	98	95	95	132,000	950
1999-01-21	97	98	95	97	239,000	970
1999-01-20	92	97	91	97	306,000	970
1999-01-19	93	96	92	95	145,000	950
1999-01-18	98	98	92	93	232,000	930
1999-01-14	92	96	92	92	107,000	920
1999-01-13	95	96	92	92	217,000	920
1999-01-12	95	97	95	97	156,000	970
1999-01-11	99	99	95	99	191,000	990
1999-01-08	99	99	96	99	153,000	990
1999-01-07	100	100	98	99	134,000	990
1999-01-06	96	101	96	100	378,000	1,000
1999-01-05	100	100	94	100	438,000	1,000
1999-01-04	95	97	94	96	76,000	960

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31