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
1999-12-30115118115116281,0001,160
1999-12-29115118115115305,0001,150
1999-12-28118118115115370,0001,150
1999-12-27120120114118542,0001,180
1999-12-24120125115119499,0001,190
1999-12-22110120110118867,0001,180
1999-12-21114114110111667,0001,110
1999-12-20120120114114696,0001,140
1999-12-17119122115116850,0001,160
1999-12-161251251191191,071,0001,190
1999-12-15122129121125822,0001,250
1999-12-141301301201201,267,0001,200
1999-12-13133135131131588,0001,310
1999-12-10137138133134744,0001,340
1999-12-09142142134137773,0001,370
1999-12-081381431361391,393,0001,390
1999-12-071451481311331,518,0001,330
1999-12-061491501411461,335,0001,460
1999-12-031451471361411,494,0001,410
1999-12-021531591421443,026,0001,440
1999-12-011831901421509,124,0001,500
1999-11-3021022918318323,840,0001,830
1999-11-2914819014719025,136,0001,900
1999-11-261301431301402,279,0001,400
1999-11-251401431251352,059,0001,350
1999-11-241371571351457,247,0001,450
1999-11-22122129121127527,0001,270
1999-11-19123123118123563,0001,230
1999-11-181201271201241,310,0001,240
1999-11-17120125116123960,0001,230
1999-11-161111211111161,377,0001,160
1999-11-15104121101121771,0001,210
1999-11-12102112101112550,0001,120
1999-11-111151151001041,389,0001,040
1999-11-10116119115115545,0001,150
1999-11-09120120117117385,0001,170
1999-11-08118120118119218,0001,190
1999-11-05120121116117802,0001,170
1999-11-04121123120121376,0001,210
1999-11-02121123120122225,0001,220
1999-11-01124124121121107,0001,210
1999-10-29122124121122156,0001,220
1999-10-28122123121121195,0001,210
1999-10-27121123121123194,0001,230
1999-10-26125126121122230,0001,220
1999-10-25123129123126207,0001,260
1999-10-22127127120122294,0001,220
1999-10-21125127124124241,0001,240
1999-10-20129130125129165,0001,290
1999-10-19126127121125467,0001,250
1999-10-18125132125131437,0001,310
1999-10-15146146135140329,0001,400
1999-10-141381531341482,361,0001,480
1999-10-131211581211531,379,0001,530
1999-10-12123126117126355,0001,260
1999-10-08117123115123630,0001,230
1999-10-07117119117117284,0001,170
1999-10-06117120117118354,0001,180
1999-10-05124124120120156,0001,200
1999-10-04122124120122175,0001,220
1999-10-01125125121122150,0001,220
1999-09-30120126117126270,0001,260
1999-09-29120120117120128,0001,200
1999-09-28118119117118169,0001,180
1999-09-27118119117118132,0001,180
1999-09-24120121115120250,0001,200
1999-09-22120122118122212,0001,220
1999-09-21121123120122204,0001,220
1999-09-20125125121123201,0001,230
1999-09-17121125120125147,0001,250
1999-09-16120125120125222,0001,250
1999-09-14120123120121449,0001,210
1999-09-13123123120120152,0001,200
1999-09-10120123120120421,0001,200
1999-09-09124124121122181,0001,220
1999-09-08127127123124279,0001,240
1999-09-07125126124124393,0001,240
1999-09-06125126124125385,0001,250
1999-09-03125126124124200,0001,240
1999-09-02127127125125220,0001,250
1999-09-01128132127129167,0001,290
1999-08-31132133127127211,0001,270
1999-08-30135137133134240,0001,340
1999-08-27129134128133377,0001,330
1999-08-26128129127127164,0001,270
1999-08-25128128126128230,0001,280
1999-08-24126128126127210,0001,270
1999-08-23125129125125351,0001,250
1999-08-20124125120125177,0001,250
1999-08-19121121120120285,0001,200
1999-08-18121124120121416,0001,210
1999-08-17126127120120334,0001,200
1999-08-16125127124127249,0001,270
1999-08-13127127122125219,0001,250
1999-08-1212512712212799,0001,270
1999-08-11120120119120450,0001,200
1999-08-10124128123123157,0001,230
1999-08-09120125115124656,0001,240
1999-08-06124124116120831,0001,200
1999-08-05130133124125683,0001,250
1999-08-04132137131133344,0001,330
1999-08-03135137132132437,0001,320
1999-08-02140140136136106,0001,360
1999-07-30134142134140373,0001,400
1999-07-29136142134142799,0001,420
1999-07-28137139136137121,0001,370
1999-07-27138140136136277,0001,360
1999-07-26140144140140236,0001,400
1999-07-23138140137137192,0001,370
1999-07-22144144140140242,0001,400
1999-07-21144145140143256,0001,430
1999-07-19140145138144274,0001,440
1999-07-16139140137137548,0001,370
1999-07-15140141137139432,0001,390
1999-07-14141142139140350,0001,400
1999-07-13143143140140580,0001,400
1999-07-12146146141142391,0001,420
1999-07-09143145143144231,0001,440
1999-07-08145145142143276,0001,430
1999-07-07144146143143283,0001,430
1999-07-06146147144145284,0001,450
1999-07-05146148145146392,0001,460
1999-07-02145149142145565,0001,450
1999-07-01146149145146432,0001,460
1999-06-30148149145147202,0001,470
1999-06-29147149146147147,0001,470
1999-06-28147148145146203,0001,460
1999-06-25145148141148647,0001,480
1999-06-24151152146147353,0001,470
1999-06-23151155150151377,0001,510
1999-06-22158159151156487,0001,560
1999-06-21156160155158402,0001,580
1999-06-18160160153155640,0001,550
1999-06-17159164157157923,0001,570
1999-06-161491601481571,003,0001,570
1999-06-15155155149150429,0001,500
1999-06-14149152148151368,0001,510
1999-06-111501551421421,005,0001,420
1999-06-10148150146147311,0001,470
1999-06-09145147144147185,0001,470
1999-06-08150150143143248,0001,430
1999-06-07145150142148204,0001,480
1999-06-04142145141141275,0001,410
1999-06-03143144142142165,0001,420
1999-06-02144145142143230,0001,430
1999-06-01143144140144255,0001,440
1999-05-31140142138139355,0001,390
1999-05-28140143138140396,0001,400
1999-05-27145146143145224,0001,450
1999-05-26148148143144482,0001,440
1999-05-25157158148151684,0001,510
1999-05-241491591481551,453,0001,550
1999-05-21142142138141697,0001,410
1999-05-20141146137143544,0001,430
1999-05-19143145137137664,0001,370
1999-05-18147148145146645,0001,460
1999-05-17150151147149727,0001,490
1999-05-14157159151154584,0001,540
1999-05-13159160153155726,0001,550
1999-05-12159163157159817,0001,590
1999-05-111641651551571,317,0001,570
1999-05-101681741621631,349,0001,630
1999-05-071801881581685,993,0001,680
1999-05-061421751421729,066,0001,720
1999-04-301381421351351,473,0001,350
1999-04-28134136133134447,0001,340
1999-04-27135138133133359,0001,330
1999-04-26133139131135874,0001,350
1999-04-23133135131131383,0001,310
1999-04-22140140132134617,0001,340
1999-04-211351451331401,860,0001,400
1999-04-20132135131133619,0001,330
1999-04-19135139132133463,0001,330
1999-04-16137138133135590,0001,350
1999-04-15135136132134441,0001,340
1999-04-14138138132134783,0001,340
1999-04-13138140135136676,0001,360
1999-04-12135139135135627,0001,350
1999-04-091391401351351,488,0001,350
1999-04-081421451331363,013,0001,360
1999-04-0713815513714112,383,0001,410
1999-04-0610813310713310,683,0001,330
1999-04-05102107102106643,0001,060
1999-04-0210010598102457,0001,020
1999-04-019810098100325,0001,000
1999-03-3199999599701,000990
1999-03-301001029698958,000980
1999-03-29102102100100667,0001,000
1999-03-26103105100102511,0001,020
1999-03-25100105100103484,0001,030
1999-03-24102105102105494,0001,050
1999-03-23109110105106905,0001,060
1999-03-19108109104106902,0001,060
1999-03-18108108105106957,0001,060
1999-03-171131141041071,506,0001,070
1999-03-161071131051122,066,0001,120
1999-03-15100104981031,102,0001,030
1999-03-12981009798459,000980
1999-03-111001019697938,000970
1999-03-10939991991,284,000990
1999-03-0991939193184,000930
1999-03-0893939191209,000910
1999-03-0592939193190,000930
1999-03-0493939192114,000920
1999-03-0392939193169,000930
1999-03-0291948994348,000940
1999-03-0190918991233,000910
1999-02-2690919090304,000900
1999-02-2591918990475,000900
1999-02-2492929090193,000900
1999-02-2391929091206,000910
1999-02-229292909294,000920
1999-02-1990929092137,000920
1999-02-189394919182,000910
1999-02-1792949194149,000940
1999-02-1694959294167,000940
1999-02-159595929460,000940
1999-02-1293959195140,000950
1999-02-1093959095336,000950
1999-02-0993969395246,000950
1999-02-0893959393137,000930
1999-02-0593959395413,000950
1999-02-0495969496311,000960
1999-02-0394949394156,000940
1999-02-029696949498,000940
1999-02-0195969495180,000950
1999-01-2995979495136,000950
1999-01-2895979494162,000940
1999-01-2796969395210,000950
1999-01-2695969394214,000940
1999-01-2595979395214,000950
1999-01-2298989595132,000950
1999-01-2197989597239,000970
1999-01-2092979197306,000970
1999-01-1993969295145,000950
1999-01-1898989293232,000930
1999-01-1492969292107,000920
1999-01-1395969292217,000920
1999-01-1295979597156,000970
1999-01-1199999599191,000990
1999-01-0899999699153,000990
1999-01-071001009899134,000990
1999-01-069610196100378,0001,000
1999-01-0510010094100438,0001,000
1999-01-049597949676,000960

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