3529 アツギ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 73 | 74 | 72 | 73 | 139,000 | 730 |
| 2000-12-28 | 73 | 74 | 73 | 73 | 113,000 | 730 |
| 2000-12-27 | 71 | 74 | 71 | 74 | 228,000 | 740 |
| 2000-12-26 | 73 | 74 | 72 | 72 | 149,000 | 720 |
| 2000-12-25 | 72 | 74 | 72 | 74 | 156,000 | 740 |
| 2000-12-22 | 73 | 74 | 72 | 72 | 189,000 | 720 |
| 2000-12-21 | 73 | 74 | 71 | 74 | 313,000 | 740 |
| 2000-12-20 | 75 | 76 | 75 | 75 | 291,000 | 750 |
| 2000-12-19 | 75 | 77 | 75 | 75 | 173,000 | 750 |
| 2000-12-18 | 75 | 77 | 75 | 77 | 145,000 | 770 |
| 2000-12-15 | 78 | 79 | 75 | 75 | 232,000 | 750 |
| 2000-12-14 | 80 | 80 | 77 | 77 | 167,000 | 770 |
| 2000-12-13 | 80 | 80 | 78 | 79 | 149,000 | 790 |
| 2000-12-12 | 80 | 81 | 80 | 80 | 124,000 | 800 |
| 2000-12-11 | 80 | 81 | 79 | 81 | 161,000 | 810 |
| 2000-12-08 | 78 | 80 | 78 | 79 | 197,000 | 790 |
| 2000-12-07 | 81 | 82 | 79 | 80 | 119,000 | 800 |
| 2000-12-06 | 84 | 85 | 81 | 81 | 261,000 | 810 |
| 2000-12-05 | 85 | 86 | 83 | 83 | 289,000 | 830 |
| 2000-12-04 | 83 | 85 | 78 | 84 | 505,000 | 840 |
| 2000-12-01 | 79 | 81 | 78 | 81 | 176,000 | 810 |
| 2000-11-30 | 82 | 82 | 77 | 78 | 473,000 | 780 |
| 2000-11-29 | 77 | 81 | 77 | 80 | 539,000 | 800 |
| 2000-11-28 | 76 | 77 | 75 | 76 | 100,000 | 760 |
| 2000-11-27 | 74 | 80 | 74 | 75 | 315,000 | 750 |
| 2000-11-24 | 77 | 78 | 71 | 73 | 605,000 | 730 |
| 2000-11-22 | 77 | 78 | 76 | 78 | 153,000 | 780 |
| 2000-11-21 | 76 | 78 | 76 | 77 | 118,000 | 770 |
| 2000-11-20 | 78 | 79 | 77 | 78 | 80,000 | 780 |
| 2000-11-17 | 78 | 79 | 77 | 78 | 75,000 | 780 |
| 2000-11-16 | 79 | 79 | 77 | 77 | 56,000 | 770 |
| 2000-11-15 | 78 | 79 | 77 | 78 | 127,000 | 780 |
| 2000-11-14 | 77 | 81 | 77 | 78 | 55,000 | 780 |
| 2000-11-13 | 82 | 82 | 77 | 78 | 228,000 | 780 |
| 2000-11-10 | 82 | 82 | 80 | 82 | 84,000 | 820 |
| 2000-11-09 | 82 | 83 | 80 | 80 | 98,000 | 800 |
| 2000-11-08 | 80 | 82 | 80 | 82 | 124,000 | 820 |
| 2000-11-07 | 85 | 85 | 81 | 82 | 107,000 | 820 |
| 2000-11-06 | 85 | 85 | 83 | 84 | 213,000 | 840 |
| 2000-11-02 | 79 | 85 | 78 | 82 | 587,000 | 820 |
| 2000-11-01 | 76 | 79 | 75 | 79 | 79,000 | 790 |
| 2000-10-31 | 76 | 76 | 74 | 75 | 122,000 | 750 |
| 2000-10-30 | 75 | 78 | 73 | 76 | 227,000 | 760 |
| 2000-10-27 | 74 | 76 | 74 | 75 | 133,000 | 750 |
| 2000-10-26 | 77 | 79 | 74 | 76 | 462,000 | 760 |
| 2000-10-25 | 83 | 83 | 79 | 80 | 282,000 | 800 |
| 2000-10-24 | 85 | 85 | 83 | 83 | 128,000 | 830 |
| 2000-10-23 | 85 | 86 | 85 | 86 | 148,000 | 860 |
| 2000-10-20 | 83 | 87 | 83 | 86 | 150,000 | 860 |
| 2000-10-19 | 85 | 85 | 83 | 85 | 164,000 | 850 |
| 2000-10-18 | 88 | 88 | 85 | 85 | 119,000 | 850 |
| 2000-10-17 | 90 | 90 | 88 | 88 | 200,000 | 880 |
| 2000-10-16 | 90 | 90 | 89 | 90 | 146,000 | 900 |
| 2000-10-13 | 89 | 90 | 88 | 90 | 239,000 | 900 |
| 2000-10-12 | 90 | 91 | 89 | 89 | 165,000 | 890 |
| 2000-10-11 | 91 | 91 | 89 | 90 | 139,000 | 900 |
| 2000-10-10 | 91 | 91 | 89 | 91 | 189,000 | 910 |
| 2000-10-06 | 92 | 92 | 90 | 90 | 277,000 | 900 |
| 2000-10-05 | 90 | 92 | 90 | 90 | 116,000 | 900 |
| 2000-10-04 | 92 | 92 | 89 | 92 | 268,000 | 920 |
| 2000-10-03 | 90 | 92 | 90 | 92 | 108,000 | 920 |
| 2000-10-02 | 90 | 91 | 89 | 91 | 121,000 | 910 |
| 2000-09-29 | 91 | 92 | 90 | 91 | 235,000 | 910 |
| 2000-09-28 | 92 | 92 | 90 | 90 | 115,000 | 900 |
| 2000-09-27 | 91 | 93 | 91 | 92 | 140,000 | 920 |
| 2000-09-26 | 92 | 94 | 91 | 92 | 87,000 | 920 |
| 2000-09-25 | 93 | 94 | 91 | 93 | 109,000 | 930 |
| 2000-09-22 | 91 | 94 | 91 | 94 | 166,000 | 940 |
| 2000-09-21 | 91 | 95 | 91 | 95 | 109,000 | 950 |
| 2000-09-20 | 92 | 95 | 91 | 95 | 139,000 | 950 |
| 2000-09-19 | 90 | 92 | 90 | 91 | 215,000 | 910 |
| 2000-09-18 | 91 | 93 | 90 | 90 | 138,000 | 900 |
| 2000-09-14 | 91 | 92 | 91 | 92 | 115,000 | 920 |
| 2000-09-13 | 91 | 93 | 91 | 91 | 99,000 | 910 |
| 2000-09-12 | 94 | 94 | 91 | 91 | 85,000 | 910 |
| 2000-09-11 | 97 | 97 | 92 | 92 | 121,000 | 920 |
| 2000-09-08 | 92 | 94 | 92 | 94 | 174,000 | 940 |
| 2000-09-07 | 92 | 93 | 91 | 93 | 111,000 | 930 |
| 2000-09-06 | 90 | 92 | 90 | 92 | 302,000 | 920 |
| 2000-09-05 | 94 | 94 | 91 | 91 | 213,000 | 910 |
| 2000-09-04 | 95 | 96 | 93 | 93 | 159,000 | 930 |
| 2000-09-01 | 97 | 97 | 95 | 96 | 227,000 | 960 |
| 2000-08-31 | 98 | 99 | 96 | 97 | 208,000 | 970 |
| 2000-08-30 | 98 | 99 | 97 | 98 | 155,000 | 980 |
| 2000-08-29 | 98 | 100 | 98 | 98 | 166,000 | 980 |
| 2000-08-28 | 99 | 99 | 98 | 98 | 255,000 | 980 |
| 2000-08-25 | 99 | 100 | 99 | 100 | 137,000 | 1,000 |
| 2000-08-24 | 99 | 100 | 99 | 100 | 221,000 | 1,000 |
| 2000-08-23 | 100 | 101 | 99 | 99 | 219,000 | 990 |
| 2000-08-22 | 102 | 102 | 100 | 100 | 154,000 | 1,000 |
| 2000-08-21 | 102 | 102 | 100 | 100 | 124,000 | 1,000 |
| 2000-08-18 | 100 | 102 | 100 | 101 | 123,000 | 1,010 |
| 2000-08-17 | 101 | 102 | 100 | 100 | 143,000 | 1,000 |
| 2000-08-16 | 101 | 102 | 100 | 102 | 87,000 | 1,020 |
| 2000-08-15 | 102 | 102 | 99 | 102 | 493,000 | 1,020 |
| 2000-08-14 | 101 | 102 | 100 | 100 | 222,000 | 1,000 |
| 2000-08-11 | 102 | 104 | 100 | 103 | 117,000 | 1,030 |
| 2000-08-10 | 104 | 104 | 102 | 103 | 126,000 | 1,030 |
| 2000-08-09 | 102 | 104 | 98 | 100 | 586,000 | 1,000 |
| 2000-08-08 | 107 | 107 | 102 | 106 | 71,000 | 1,060 |
| 2000-08-07 | 101 | 105 | 100 | 105 | 123,000 | 1,050 |
| 2000-08-04 | 103 | 105 | 101 | 102 | 290,000 | 1,020 |
| 2000-08-03 | 106 | 106 | 103 | 104 | 153,000 | 1,040 |
| 2000-08-02 | 106 | 108 | 106 | 106 | 86,000 | 1,060 |
| 2000-08-01 | 106 | 108 | 106 | 107 | 150,000 | 1,070 |
| 2000-07-31 | 111 | 112 | 110 | 110 | 686,000 | 1,100 |
| 2000-07-28 | 113 | 113 | 111 | 112 | 393,000 | 1,120 |
| 2000-07-27 | 113 | 114 | 110 | 113 | 478,000 | 1,130 |
| 2000-07-26 | 115 | 119 | 108 | 113 | 1,024,000 | 1,130 |
| 2000-07-25 | 110 | 112 | 109 | 112 | 182,000 | 1,120 |
| 2000-07-24 | 117 | 117 | 108 | 108 | 281,000 | 1,080 |
| 2000-07-21 | 116 | 118 | 116 | 118 | 306,000 | 1,180 |
| 2000-07-19 | 116 | 118 | 114 | 117 | 474,000 | 1,170 |
| 2000-07-18 | 117 | 118 | 116 | 117 | 733,000 | 1,170 |
| 2000-07-17 | 118 | 119 | 117 | 117 | 469,000 | 1,170 |
| 2000-07-14 | 118 | 119 | 118 | 119 | 328,000 | 1,190 |
| 2000-07-13 | 119 | 120 | 117 | 118 | 233,000 | 1,180 |
| 2000-07-12 | 119 | 120 | 118 | 120 | 378,000 | 1,200 |
| 2000-07-11 | 119 | 120 | 118 | 120 | 501,000 | 1,200 |
| 2000-07-10 | 118 | 119 | 117 | 119 | 479,000 | 1,190 |
| 2000-07-07 | 117 | 118 | 117 | 118 | 264,000 | 1,180 |
| 2000-07-06 | 117 | 118 | 117 | 117 | 203,000 | 1,170 |
| 2000-07-05 | 117 | 119 | 115 | 119 | 743,000 | 1,190 |
| 2000-07-04 | 119 | 119 | 117 | 117 | 775,000 | 1,170 |
| 2000-07-03 | 120 | 120 | 118 | 118 | 804,000 | 1,180 |
| 2000-06-30 | 120 | 121 | 118 | 120 | 1,540,000 | 1,200 |
| 2000-06-29 | 117 | 121 | 116 | 120 | 2,102,000 | 1,200 |
| 2000-06-28 | 113 | 115 | 112 | 115 | 436,000 | 1,150 |
| 2000-06-27 | 114 | 114 | 112 | 114 | 263,000 | 1,140 |
| 2000-06-26 | 114 | 114 | 112 | 113 | 339,000 | 1,130 |
| 2000-06-23 | 110 | 114 | 110 | 112 | 862,000 | 1,120 |
| 2000-06-22 | 110 | 111 | 110 | 110 | 451,000 | 1,100 |
| 2000-06-21 | 110 | 111 | 109 | 111 | 395,000 | 1,110 |
| 2000-06-20 | 110 | 110 | 107 | 110 | 332,000 | 1,100 |
| 2000-06-19 | 108 | 111 | 107 | 108 | 434,000 | 1,080 |
| 2000-06-16 | 110 | 111 | 108 | 108 | 562,000 | 1,080 |
| 2000-06-15 | 112 | 113 | 110 | 110 | 881,000 | 1,100 |
| 2000-06-14 | 111 | 112 | 108 | 112 | 711,000 | 1,120 |
| 2000-06-13 | 107 | 112 | 106 | 110 | 1,624,000 | 1,100 |
| 2000-06-12 | 110 | 110 | 105 | 106 | 2,896,000 | 1,060 |
| 2000-06-09 | 114 | 115 | 108 | 109 | 1,816,000 | 1,090 |
| 2000-06-08 | 116 | 116 | 110 | 114 | 988,000 | 1,140 |
| 2000-06-07 | 113 | 117 | 112 | 116 | 483,000 | 1,160 |
| 2000-06-06 | 114 | 115 | 114 | 114 | 568,000 | 1,140 |
| 2000-06-05 | 115 | 116 | 110 | 112 | 570,000 | 1,120 |
| 2000-06-02 | 111 | 117 | 110 | 111 | 1,483,000 | 1,110 |
| 2000-06-01 | 107 | 110 | 107 | 109 | 1,085,000 | 1,090 |
| 2000-05-31 | 101 | 107 | 101 | 104 | 1,123,000 | 1,040 |
| 2000-05-30 | 99 | 100 | 98 | 99 | 1,037,000 | 990 |
| 2000-05-29 | 101 | 102 | 97 | 98 | 1,732,000 | 980 |
| 2000-05-26 | 103 | 104 | 102 | 102 | 612,000 | 1,020 |
| 2000-05-25 | 106 | 107 | 103 | 105 | 501,000 | 1,050 |
| 2000-05-24 | 107 | 107 | 105 | 106 | 428,000 | 1,060 |
| 2000-05-23 | 103 | 107 | 103 | 107 | 763,000 | 1,070 |
| 2000-05-22 | 105 | 105 | 89 | 102 | 1,791,000 | 1,020 |
| 2000-05-19 | 110 | 110 | 107 | 108 | 357,000 | 1,080 |
| 2000-05-18 | 109 | 110 | 108 | 110 | 211,000 | 1,100 |
| 2000-05-17 | 109 | 109 | 108 | 109 | 241,000 | 1,090 |
| 2000-05-16 | 109 | 109 | 107 | 108 | 387,000 | 1,080 |
| 2000-05-15 | 108 | 109 | 108 | 109 | 185,000 | 1,090 |
| 2000-05-12 | 108 | 109 | 108 | 108 | 171,000 | 1,080 |
| 2000-05-11 | 110 | 110 | 108 | 109 | 207,000 | 1,090 |
| 2000-05-10 | 110 | 112 | 108 | 110 | 265,000 | 1,100 |
| 2000-05-09 | 108 | 110 | 108 | 110 | 261,000 | 1,100 |
| 2000-05-08 | 110 | 112 | 108 | 108 | 149,000 | 1,080 |
| 2000-05-02 | 108 | 113 | 108 | 110 | 205,000 | 1,100 |
| 2000-05-01 | 107 | 110 | 106 | 110 | 241,000 | 1,100 |
| 2000-04-28 | 108 | 109 | 107 | 108 | 269,000 | 1,080 |
| 2000-04-27 | 110 | 111 | 108 | 108 | 161,000 | 1,080 |
| 2000-04-26 | 111 | 112 | 110 | 112 | 189,000 | 1,120 |
| 2000-04-25 | 113 | 113 | 110 | 112 | 140,000 | 1,120 |
| 2000-04-24 | 110 | 114 | 110 | 112 | 203,000 | 1,120 |
| 2000-04-21 | 114 | 115 | 108 | 110 | 440,000 | 1,100 |
| 2000-04-20 | 115 | 120 | 113 | 119 | 234,000 | 1,190 |
| 2000-04-19 | 117 | 119 | 115 | 116 | 250,000 | 1,160 |
| 2000-04-18 | 117 | 119 | 112 | 117 | 559,000 | 1,170 |
| 2000-04-17 | 118 | 118 | 110 | 112 | 613,000 | 1,120 |
| 2000-04-14 | 121 | 122 | 120 | 122 | 166,000 | 1,220 |
| 2000-04-13 | 120 | 122 | 120 | 121 | 340,000 | 1,210 |
| 2000-04-12 | 120 | 122 | 120 | 121 | 337,000 | 1,210 |
| 2000-04-11 | 124 | 124 | 120 | 120 | 336,000 | 1,200 |
| 2000-04-10 | 122 | 124 | 121 | 124 | 389,000 | 1,240 |
| 2000-04-07 | 120 | 122 | 120 | 120 | 258,000 | 1,200 |
| 2000-04-06 | 122 | 122 | 120 | 120 | 293,000 | 1,200 |
| 2000-04-05 | 125 | 125 | 120 | 124 | 446,000 | 1,240 |
| 2000-04-04 | 126 | 126 | 123 | 124 | 391,000 | 1,240 |
| 2000-04-03 | 123 | 126 | 121 | 125 | 235,000 | 1,250 |
| 2000-03-31 | 120 | 123 | 120 | 120 | 138,000 | 1,200 |
| 2000-03-30 | 124 | 126 | 121 | 121 | 278,000 | 1,210 |
| 2000-03-29 | 126 | 128 | 124 | 124 | 643,000 | 1,240 |
| 2000-03-28 | 126 | 127 | 123 | 124 | 511,000 | 1,240 |
| 2000-03-27 | 118 | 121 | 118 | 120 | 570,000 | 1,200 |
| 2000-03-24 | 112 | 115 | 111 | 111 | 226,000 | 1,110 |
| 2000-03-23 | 114 | 115 | 112 | 115 | 246,000 | 1,150 |
| 2000-03-22 | 117 | 117 | 114 | 115 | 177,000 | 1,150 |
| 2000-03-21 | 114 | 120 | 114 | 118 | 255,000 | 1,180 |
| 2000-03-17 | 118 | 119 | 115 | 118 | 415,000 | 1,180 |
| 2000-03-16 | 119 | 119 | 116 | 119 | 192,000 | 1,190 |
| 2000-03-15 | 119 | 119 | 116 | 119 | 205,000 | 1,190 |
| 2000-03-14 | 120 | 120 | 116 | 119 | 245,000 | 1,190 |
| 2000-03-13 | 120 | 120 | 115 | 116 | 540,000 | 1,160 |
| 2000-03-10 | 125 | 125 | 115 | 117 | 694,000 | 1,170 |
| 2000-03-09 | 121 | 121 | 115 | 115 | 321,000 | 1,150 |
| 2000-03-08 | 116 | 122 | 116 | 116 | 379,000 | 1,160 |
| 2000-03-07 | 120 | 120 | 113 | 116 | 638,000 | 1,160 |
| 2000-03-06 | 129 | 134 | 117 | 119 | 2,102,000 | 1,190 |
| 2000-03-03 | 103 | 129 | 102 | 124 | 2,841,000 | 1,240 |
| 2000-03-02 | 100 | 103 | 99 | 103 | 373,000 | 1,030 |
| 2000-03-01 | 102 | 102 | 98 | 99 | 293,000 | 990 |
| 2000-02-29 | 100 | 101 | 99 | 100 | 309,000 | 1,000 |
| 2000-02-28 | 99 | 101 | 99 | 99 | 353,000 | 990 |
| 2000-02-25 | 100 | 100 | 96 | 98 | 277,000 | 980 |
| 2000-02-24 | 100 | 100 | 96 | 97 | 236,000 | 970 |
| 2000-02-23 | 95 | 98 | 94 | 96 | 287,000 | 960 |
| 2000-02-22 | 97 | 99 | 94 | 94 | 758,000 | 940 |
| 2000-02-21 | 100 | 101 | 97 | 97 | 593,000 | 970 |
| 2000-02-18 | 104 | 104 | 100 | 101 | 289,000 | 1,010 |
| 2000-02-17 | 100 | 103 | 99 | 100 | 488,000 | 1,000 |
| 2000-02-16 | 105 | 107 | 98 | 101 | 1,399,000 | 1,010 |
| 2000-02-15 | 111 | 111 | 105 | 105 | 367,000 | 1,050 |
| 2000-02-14 | 113 | 115 | 105 | 106 | 606,000 | 1,060 |
| 2000-02-10 | 115 | 115 | 113 | 113 | 297,000 | 1,130 |
| 2000-02-09 | 117 | 117 | 113 | 114 | 372,000 | 1,140 |
| 2000-02-08 | 117 | 117 | 115 | 116 | 273,000 | 1,160 |
| 2000-02-07 | 116 | 116 | 114 | 115 | 271,000 | 1,150 |
| 2000-02-04 | 117 | 117 | 115 | 116 | 257,000 | 1,160 |
| 2000-02-03 | 118 | 118 | 115 | 116 | 267,000 | 1,160 |
| 2000-02-02 | 118 | 118 | 116 | 118 | 290,000 | 1,180 |
| 2000-02-01 | 120 | 120 | 116 | 117 | 264,000 | 1,170 |
| 2000-01-31 | 118 | 119 | 115 | 115 | 225,000 | 1,150 |
| 2000-01-28 | 119 | 119 | 114 | 114 | 577,000 | 1,140 |
| 2000-01-27 | 119 | 120 | 115 | 115 | 461,000 | 1,150 |
| 2000-01-26 | 118 | 119 | 116 | 118 | 263,000 | 1,180 |
| 2000-01-25 | 118 | 120 | 118 | 118 | 207,000 | 1,180 |
| 2000-01-24 | 121 | 121 | 117 | 118 | 307,000 | 1,180 |
| 2000-01-21 | 123 | 123 | 119 | 120 | 417,000 | 1,200 |
| 2000-01-20 | 123 | 125 | 122 | 122 | 216,000 | 1,220 |
| 2000-01-19 | 122 | 125 | 122 | 124 | 400,000 | 1,240 |
| 2000-01-18 | 128 | 129 | 120 | 122 | 917,000 | 1,220 |
| 2000-01-17 | 120 | 123 | 118 | 118 | 1,085,000 | 1,180 |
| 2000-01-14 | 117 | 118 | 115 | 118 | 570,000 | 1,180 |
| 2000-01-13 | 117 | 117 | 113 | 117 | 928,000 | 1,170 |
| 2000-01-12 | 116 | 120 | 115 | 117 | 586,000 | 1,170 |
| 2000-01-11 | 120 | 121 | 114 | 120 | 647,000 | 1,200 |
| 2000-01-07 | 114 | 119 | 113 | 115 | 338,000 | 1,150 |
| 2000-01-06 | 119 | 120 | 114 | 114 | 530,000 | 1,140 |
| 2000-01-05 | 113 | 117 | 112 | 116 | 297,000 | 1,160 |
| 2000-01-04 | 120 | 120 | 110 | 111 | 368,000 | 1,110 |
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