3529 アツギ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 73 | 74 | 71 | 71 | 159,000 | 710 |
| 2001-12-27 | 71 | 72 | 70 | 72 | 197,000 | 720 |
| 2001-12-26 | 72 | 73 | 71 | 71 | 177,000 | 710 |
| 2001-12-25 | 72 | 73 | 71 | 72 | 518,000 | 720 |
| 2001-12-21 | 67 | 71 | 66 | 70 | 596,000 | 700 |
| 2001-12-20 | 65 | 66 | 62 | 64 | 526,000 | 640 |
| 2001-12-19 | 63 | 63 | 60 | 61 | 538,000 | 610 |
| 2001-12-18 | 61 | 64 | 61 | 63 | 592,000 | 630 |
| 2001-12-17 | 65 | 65 | 59 | 60 | 574,000 | 600 |
| 2001-12-14 | 67 | 68 | 62 | 66 | 1,026,000 | 660 |
| 2001-12-13 | 70 | 70 | 68 | 70 | 148,000 | 700 |
| 2001-12-12 | 69 | 71 | 68 | 70 | 426,000 | 700 |
| 2001-12-11 | 71 | 72 | 69 | 69 | 446,000 | 690 |
| 2001-12-10 | 75 | 75 | 71 | 73 | 190,000 | 730 |
| 2001-12-07 | 73 | 75 | 73 | 75 | 267,000 | 750 |
| 2001-12-06 | 75 | 76 | 73 | 75 | 289,000 | 750 |
| 2001-12-05 | 72 | 76 | 72 | 76 | 231,000 | 760 |
| 2001-12-04 | 75 | 75 | 71 | 72 | 414,000 | 720 |
| 2001-12-03 | 79 | 80 | 74 | 76 | 386,000 | 760 |
| 2001-11-30 | 77 | 78 | 77 | 77 | 163,000 | 770 |
| 2001-11-29 | 79 | 79 | 77 | 79 | 245,000 | 790 |
| 2001-11-28 | 81 | 81 | 78 | 80 | 598,000 | 800 |
| 2001-11-27 | 80 | 83 | 80 | 83 | 400,000 | 830 |
| 2001-11-26 | 78 | 80 | 78 | 80 | 329,000 | 800 |
| 2001-11-22 | 75 | 76 | 75 | 76 | 185,000 | 760 |
| 2001-11-21 | 74 | 76 | 74 | 75 | 111,000 | 750 |
| 2001-11-20 | 75 | 76 | 74 | 74 | 241,000 | 740 |
| 2001-11-19 | 74 | 75 | 74 | 74 | 83,000 | 740 |
| 2001-11-16 | 74 | 76 | 74 | 74 | 206,000 | 740 |
| 2001-11-15 | 74 | 75 | 74 | 75 | 127,000 | 750 |
| 2001-11-14 | 76 | 76 | 74 | 74 | 152,000 | 740 |
| 2001-11-13 | 73 | 76 | 73 | 74 | 257,000 | 740 |
| 2001-11-12 | 75 | 76 | 73 | 73 | 162,000 | 730 |
| 2001-11-09 | 79 | 79 | 71 | 75 | 446,000 | 750 |
| 2001-11-08 | 78 | 80 | 78 | 80 | 255,000 | 800 |
| 2001-11-07 | 79 | 79 | 78 | 79 | 478,000 | 790 |
| 2001-11-06 | 79 | 80 | 78 | 78 | 219,000 | 780 |
| 2001-11-05 | 79 | 79 | 78 | 79 | 164,000 | 790 |
| 2001-11-02 | 80 | 80 | 78 | 78 | 160,000 | 780 |
| 2001-11-01 | 80 | 81 | 79 | 80 | 183,000 | 800 |
| 2001-10-31 | 82 | 83 | 80 | 82 | 242,000 | 820 |
| 2001-10-30 | 82 | 84 | 82 | 83 | 174,000 | 830 |
| 2001-10-29 | 83 | 85 | 83 | 85 | 154,000 | 850 |
| 2001-10-26 | 83 | 85 | 82 | 83 | 266,000 | 830 |
| 2001-10-25 | 84 | 85 | 82 | 83 | 347,000 | 830 |
| 2001-10-24 | 83 | 84 | 82 | 84 | 669,000 | 840 |
| 2001-10-23 | 79 | 87 | 79 | 86 | 1,980,000 | 860 |
| 2001-10-22 | 80 | 80 | 78 | 78 | 107,000 | 780 |
| 2001-10-19 | 79 | 79 | 77 | 78 | 233,000 | 780 |
| 2001-10-18 | 80 | 80 | 78 | 79 | 192,000 | 790 |
| 2001-10-17 | 79 | 80 | 79 | 80 | 169,000 | 800 |
| 2001-10-16 | 80 | 81 | 79 | 81 | 200,000 | 810 |
| 2001-10-15 | 81 | 81 | 79 | 79 | 139,000 | 790 |
| 2001-10-12 | 80 | 81 | 79 | 81 | 163,000 | 810 |
| 2001-10-11 | 78 | 80 | 78 | 78 | 132,000 | 780 |
| 2001-10-10 | 78 | 80 | 78 | 78 | 163,000 | 780 |
| 2001-10-09 | 80 | 80 | 77 | 79 | 203,000 | 790 |
| 2001-10-05 | 81 | 81 | 80 | 80 | 198,000 | 800 |
| 2001-10-04 | 81 | 82 | 81 | 82 | 171,000 | 820 |
| 2001-10-03 | 80 | 82 | 80 | 81 | 332,000 | 810 |
| 2001-10-02 | 78 | 79 | 77 | 79 | 403,000 | 790 |
| 2001-10-01 | 78 | 79 | 76 | 77 | 266,000 | 770 |
| 2001-09-28 | 76 | 77 | 75 | 77 | 322,000 | 770 |
| 2001-09-27 | 77 | 77 | 75 | 75 | 202,000 | 750 |
| 2001-09-26 | 78 | 79 | 76 | 78 | 218,000 | 780 |
| 2001-09-25 | 80 | 80 | 76 | 77 | 244,000 | 770 |
| 2001-09-21 | 75 | 77 | 75 | 77 | 372,000 | 770 |
| 2001-09-20 | 78 | 78 | 76 | 77 | 112,000 | 770 |
| 2001-09-19 | 78 | 80 | 78 | 78 | 279,000 | 780 |
| 2001-09-18 | 74 | 80 | 74 | 78 | 179,000 | 780 |
| 2001-09-17 | 78 | 78 | 73 | 74 | 417,000 | 740 |
| 2001-09-14 | 80 | 80 | 78 | 80 | 303,000 | 800 |
| 2001-09-13 | 70 | 78 | 70 | 78 | 666,000 | 780 |
| 2001-09-12 | 69 | 78 | 68 | 70 | 689,000 | 700 |
| 2001-09-11 | 82 | 83 | 80 | 82 | 280,000 | 820 |
| 2001-09-10 | 84 | 84 | 81 | 84 | 399,000 | 840 |
| 2001-09-07 | 86 | 88 | 85 | 87 | 272,000 | 870 |
| 2001-09-06 | 86 | 90 | 86 | 89 | 339,000 | 890 |
| 2001-09-05 | 89 | 90 | 87 | 88 | 256,000 | 880 |
| 2001-09-04 | 88 | 90 | 88 | 90 | 260,000 | 900 |
| 2001-09-03 | 92 | 92 | 89 | 89 | 378,000 | 890 |
| 2001-08-31 | 93 | 95 | 91 | 92 | 434,000 | 920 |
| 2001-08-30 | 98 | 98 | 93 | 96 | 561,000 | 960 |
| 2001-08-29 | 99 | 101 | 98 | 99 | 292,000 | 990 |
| 2001-08-28 | 105 | 105 | 99 | 102 | 1,081,000 | 1,020 |
| 2001-08-27 | 100 | 107 | 100 | 103 | 2,510,000 | 1,030 |
| 2001-08-24 | 95 | 97 | 94 | 97 | 231,000 | 970 |
| 2001-08-23 | 95 | 97 | 94 | 95 | 281,000 | 950 |
| 2001-08-22 | 93 | 97 | 93 | 94 | 256,000 | 940 |
| 2001-08-21 | 95 | 95 | 93 | 94 | 188,000 | 940 |
| 2001-08-20 | 94 | 95 | 93 | 94 | 215,000 | 940 |
| 2001-08-17 | 93 | 95 | 93 | 94 | 117,000 | 940 |
| 2001-08-16 | 95 | 95 | 93 | 93 | 323,000 | 930 |
| 2001-08-15 | 93 | 95 | 93 | 94 | 214,000 | 940 |
| 2001-08-14 | 94 | 95 | 92 | 93 | 117,000 | 930 |
| 2001-08-13 | 93 | 94 | 92 | 94 | 116,000 | 940 |
| 2001-08-10 | 96 | 96 | 92 | 92 | 200,000 | 920 |
| 2001-08-09 | 93 | 96 | 93 | 94 | 159,000 | 940 |
| 2001-08-08 | 92 | 97 | 92 | 97 | 442,000 | 970 |
| 2001-08-07 | 93 | 93 | 92 | 93 | 123,000 | 930 |
| 2001-08-06 | 90 | 93 | 90 | 93 | 131,000 | 930 |
| 2001-08-03 | 90 | 91 | 90 | 90 | 197,000 | 900 |
| 2001-08-02 | 90 | 91 | 89 | 89 | 158,000 | 890 |
| 2001-08-01 | 90 | 91 | 89 | 90 | 124,000 | 900 |
| 2001-07-31 | 88 | 90 | 88 | 90 | 160,000 | 900 |
| 2001-07-30 | 93 | 93 | 88 | 89 | 162,000 | 890 |
| 2001-07-27 | 93 | 93 | 90 | 93 | 116,000 | 930 |
| 2001-07-26 | 89 | 92 | 88 | 89 | 157,000 | 890 |
| 2001-07-25 | 88 | 89 | 87 | 88 | 201,000 | 880 |
| 2001-07-24 | 91 | 91 | 86 | 89 | 398,000 | 890 |
| 2001-07-23 | 95 | 95 | 90 | 91 | 388,000 | 910 |
| 2001-07-19 | 94 | 95 | 93 | 95 | 322,000 | 950 |
| 2001-07-18 | 97 | 97 | 95 | 96 | 183,000 | 960 |
| 2001-07-17 | 96 | 97 | 95 | 96 | 102,000 | 960 |
| 2001-07-16 | 95 | 97 | 95 | 97 | 138,000 | 970 |
| 2001-07-13 | 97 | 97 | 95 | 95 | 96,000 | 950 |
| 2001-07-12 | 95 | 97 | 95 | 97 | 156,000 | 970 |
| 2001-07-11 | 95 | 97 | 95 | 95 | 181,000 | 950 |
| 2001-07-10 | 100 | 100 | 96 | 98 | 250,000 | 980 |
| 2001-07-09 | 97 | 97 | 93 | 95 | 504,000 | 950 |
| 2001-07-06 | 97 | 98 | 95 | 97 | 355,000 | 970 |
| 2001-07-05 | 100 | 100 | 97 | 97 | 526,000 | 970 |
| 2001-07-04 | 104 | 104 | 98 | 100 | 336,000 | 1,000 |
| 2001-07-03 | 103 | 105 | 102 | 104 | 270,000 | 1,040 |
| 2001-07-02 | 105 | 105 | 103 | 103 | 237,000 | 1,030 |
| 2001-06-29 | 106 | 107 | 105 | 106 | 448,000 | 1,060 |
| 2001-06-28 | 107 | 107 | 105 | 106 | 488,000 | 1,060 |
| 2001-06-27 | 107 | 107 | 104 | 104 | 672,000 | 1,040 |
| 2001-06-26 | 107 | 107 | 105 | 107 | 899,000 | 1,070 |
| 2001-06-25 | 107 | 108 | 104 | 104 | 1,228,000 | 1,040 |
| 2001-06-22 | 98 | 103 | 97 | 103 | 786,000 | 1,030 |
| 2001-06-21 | 97 | 97 | 95 | 95 | 181,000 | 950 |
| 2001-06-20 | 97 | 97 | 94 | 94 | 205,000 | 940 |
| 2001-06-19 | 97 | 98 | 94 | 97 | 307,000 | 970 |
| 2001-06-18 | 94 | 98 | 92 | 97 | 513,000 | 970 |
| 2001-06-15 | 97 | 98 | 95 | 96 | 379,000 | 960 |
| 2001-06-14 | 99 | 100 | 97 | 98 | 492,000 | 980 |
| 2001-06-13 | 102 | 102 | 98 | 100 | 1,180,000 | 1,000 |
| 2001-06-12 | 97 | 105 | 97 | 102 | 2,227,000 | 1,020 |
| 2001-06-11 | 96 | 96 | 94 | 94 | 289,000 | 940 |
| 2001-06-08 | 94 | 94 | 92 | 93 | 369,000 | 930 |
| 2001-06-07 | 92 | 93 | 91 | 93 | 158,000 | 930 |
| 2001-06-06 | 92 | 93 | 91 | 91 | 199,000 | 910 |
| 2001-06-05 | 94 | 94 | 91 | 92 | 531,000 | 920 |
| 2001-06-04 | 94 | 95 | 92 | 92 | 251,000 | 920 |
| 2001-06-01 | 93 | 94 | 93 | 94 | 241,000 | 940 |
| 2001-05-31 | 95 | 95 | 93 | 93 | 397,000 | 930 |
| 2001-05-30 | 95 | 96 | 94 | 95 | 526,000 | 950 |
| 2001-05-29 | 96 | 97 | 95 | 96 | 232,000 | 960 |
| 2001-05-28 | 99 | 100 | 96 | 96 | 387,000 | 960 |
| 2001-05-25 | 98 | 100 | 97 | 98 | 391,000 | 980 |
| 2001-05-24 | 100 | 100 | 97 | 97 | 492,000 | 970 |
| 2001-05-23 | 103 | 103 | 100 | 100 | 339,000 | 1,000 |
| 2001-05-22 | 104 | 105 | 101 | 101 | 425,000 | 1,010 |
| 2001-05-21 | 103 | 109 | 103 | 103 | 1,344,000 | 1,030 |
| 2001-05-18 | 99 | 105 | 98 | 103 | 1,140,000 | 1,030 |
| 2001-05-17 | 98 | 100 | 96 | 98 | 561,000 | 980 |
| 2001-05-16 | 96 | 97 | 94 | 96 | 601,000 | 960 |
| 2001-05-15 | 95 | 96 | 92 | 95 | 982,000 | 950 |
| 2001-05-14 | 99 | 100 | 94 | 96 | 1,249,000 | 960 |
| 2001-05-11 | 100 | 100 | 99 | 100 | 519,000 | 1,000 |
| 2001-05-10 | 100 | 102 | 98 | 100 | 768,000 | 1,000 |
| 2001-05-09 | 101 | 101 | 97 | 100 | 1,296,000 | 1,000 |
| 2001-05-08 | 109 | 109 | 101 | 104 | 1,685,000 | 1,040 |
| 2001-05-07 | 111 | 111 | 109 | 109 | 516,000 | 1,090 |
| 2001-05-02 | 111 | 112 | 110 | 111 | 954,000 | 1,110 |
| 2001-05-01 | 111 | 114 | 109 | 111 | 1,422,000 | 1,110 |
| 2001-04-27 | 114 | 114 | 110 | 111 | 560,000 | 1,110 |
| 2001-04-26 | 119 | 119 | 111 | 111 | 1,624,000 | 1,110 |
| 2001-04-25 | 106 | 114 | 105 | 114 | 2,319,000 | 1,140 |
| 2001-04-24 | 107 | 107 | 104 | 104 | 439,000 | 1,040 |
| 2001-04-23 | 102 | 107 | 102 | 105 | 1,016,000 | 1,050 |
| 2001-04-20 | 106 | 107 | 104 | 104 | 641,000 | 1,040 |
| 2001-04-19 | 105 | 108 | 105 | 106 | 420,000 | 1,060 |
| 2001-04-18 | 105 | 108 | 105 | 106 | 537,000 | 1,060 |
| 2001-04-17 | 107 | 109 | 105 | 107 | 918,000 | 1,070 |
| 2001-04-16 | 110 | 110 | 106 | 108 | 585,000 | 1,080 |
| 2001-04-13 | 108 | 110 | 106 | 110 | 672,000 | 1,100 |
| 2001-04-12 | 111 | 111 | 107 | 107 | 813,000 | 1,070 |
| 2001-04-11 | 113 | 116 | 111 | 112 | 803,000 | 1,120 |
| 2001-04-10 | 105 | 115 | 104 | 114 | 1,728,000 | 1,140 |
| 2001-04-09 | 110 | 110 | 103 | 105 | 1,319,000 | 1,050 |
| 2001-04-06 | 113 | 114 | 110 | 111 | 1,382,000 | 1,110 |
| 2001-04-05 | 112 | 114 | 107 | 111 | 1,721,000 | 1,110 |
| 2001-04-04 | 115 | 117 | 112 | 112 | 1,244,000 | 1,120 |
| 2001-04-03 | 118 | 120 | 114 | 117 | 1,625,000 | 1,170 |
| 2001-04-02 | 122 | 122 | 112 | 117 | 2,781,000 | 1,170 |
| 2001-03-30 | 119 | 128 | 110 | 112 | 8,045,000 | 1,120 |
| 2001-03-29 | 105 | 113 | 100 | 111 | 3,504,000 | 1,110 |
| 2001-03-28 | 115 | 123 | 107 | 107 | 7,571,000 | 1,070 |
| 2001-03-27 | 100 | 110 | 97 | 110 | 8,826,000 | 1,100 |
| 2001-03-26 | 80 | 95 | 80 | 88 | 4,399,000 | 880 |
| 2001-03-23 | 82 | 83 | 78 | 79 | 861,000 | 790 |
| 2001-03-22 | 82 | 84 | 79 | 81 | 2,374,000 | 810 |
| 2001-03-21 | 72 | 77 | 70 | 77 | 2,001,000 | 770 |
| 2001-03-19 | 70 | 71 | 70 | 70 | 120,000 | 700 |
| 2001-03-16 | 72 | 72 | 69 | 70 | 201,000 | 700 |
| 2001-03-15 | 70 | 72 | 69 | 72 | 209,000 | 720 |
| 2001-03-14 | 72 | 73 | 70 | 70 | 173,000 | 700 |
| 2001-03-13 | 72 | 72 | 68 | 70 | 366,000 | 700 |
| 2001-03-12 | 72 | 74 | 72 | 73 | 182,000 | 730 |
| 2001-03-09 | 73 | 74 | 72 | 72 | 261,000 | 720 |
| 2001-03-08 | 73 | 74 | 72 | 74 | 143,000 | 740 |
| 2001-03-07 | 74 | 74 | 72 | 73 | 92,000 | 730 |
| 2001-03-06 | 72 | 73 | 71 | 73 | 73,000 | 730 |
| 2001-03-05 | 74 | 74 | 71 | 71 | 204,000 | 710 |
| 2001-03-02 | 75 | 76 | 74 | 74 | 225,000 | 740 |
| 2001-03-01 | 77 | 77 | 75 | 76 | 264,000 | 760 |
| 2001-02-28 | 77 | 79 | 76 | 77 | 349,000 | 770 |
| 2001-02-27 | 75 | 77 | 74 | 77 | 352,000 | 770 |
| 2001-02-26 | 72 | 74 | 71 | 74 | 382,000 | 740 |
| 2001-02-23 | 70 | 72 | 70 | 71 | 197,000 | 710 |
| 2001-02-22 | 71 | 72 | 70 | 70 | 251,000 | 700 |
| 2001-02-21 | 71 | 72 | 70 | 72 | 223,000 | 720 |
| 2001-02-20 | 72 | 72 | 71 | 71 | 93,000 | 710 |
| 2001-02-19 | 70 | 72 | 70 | 72 | 122,000 | 720 |
| 2001-02-16 | 71 | 72 | 70 | 70 | 98,000 | 700 |
| 2001-02-15 | 71 | 72 | 70 | 70 | 204,000 | 700 |
| 2001-02-14 | 70 | 72 | 69 | 72 | 108,000 | 720 |
| 2001-02-13 | 71 | 71 | 69 | 70 | 202,000 | 700 |
| 2001-02-09 | 70 | 71 | 70 | 70 | 74,000 | 700 |
| 2001-02-08 | 69 | 71 | 69 | 69 | 184,000 | 690 |
| 2001-02-07 | 70 | 71 | 69 | 69 | 165,000 | 690 |
| 2001-02-06 | 71 | 71 | 70 | 70 | 61,000 | 700 |
| 2001-02-05 | 71 | 72 | 70 | 71 | 68,000 | 710 |
| 2001-02-02 | 71 | 72 | 70 | 72 | 105,000 | 720 |
| 2001-02-01 | 72 | 73 | 71 | 72 | 112,000 | 720 |
| 2001-01-31 | 73 | 73 | 71 | 72 | 179,000 | 720 |
| 2001-01-30 | 72 | 73 | 70 | 73 | 178,000 | 730 |
| 2001-01-29 | 70 | 72 | 68 | 69 | 360,000 | 690 |
| 2001-01-26 | 72 | 72 | 69 | 70 | 213,000 | 700 |
| 2001-01-25 | 71 | 73 | 70 | 73 | 291,000 | 730 |
| 2001-01-24 | 69 | 70 | 69 | 69 | 119,000 | 690 |
| 2001-01-23 | 70 | 71 | 69 | 69 | 137,000 | 690 |
| 2001-01-22 | 70 | 72 | 70 | 72 | 58,000 | 720 |
| 2001-01-19 | 72 | 72 | 70 | 70 | 101,000 | 700 |
| 2001-01-18 | 71 | 72 | 70 | 70 | 116,000 | 700 |
| 2001-01-17 | 69 | 70 | 69 | 70 | 136,000 | 700 |
| 2001-01-16 | 68 | 68 | 67 | 68 | 145,000 | 680 |
| 2001-01-15 | 68 | 69 | 66 | 67 | 296,000 | 670 |
| 2001-01-12 | 67 | 69 | 65 | 68 | 137,000 | 680 |
| 2001-01-11 | 69 | 70 | 64 | 67 | 325,000 | 670 |
| 2001-01-10 | 70 | 70 | 68 | 69 | 142,000 | 690 |
| 2001-01-09 | 70 | 70 | 66 | 68 | 261,000 | 680 |
| 2001-01-05 | 70 | 72 | 70 | 70 | 267,000 | 700 |
| 2001-01-04 | 73 | 73 | 70 | 70 | 112,000 | 700 |
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