3529 アツギ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 76 | 78 | 75 | 76 | 160,000 | 760 |
| 2002-12-27 | 73 | 78 | 73 | 77 | 383,000 | 770 |
| 2002-12-26 | 70 | 73 | 70 | 73 | 138,000 | 730 |
| 2002-12-25 | 70 | 72 | 69 | 69 | 253,000 | 690 |
| 2002-12-24 | 70 | 72 | 70 | 70 | 347,000 | 700 |
| 2002-12-20 | 70 | 74 | 70 | 70 | 434,000 | 700 |
| 2002-12-19 | 70 | 70 | 68 | 70 | 324,000 | 700 |
| 2002-12-18 | 72 | 73 | 70 | 70 | 276,000 | 700 |
| 2002-12-17 | 75 | 77 | 72 | 72 | 228,000 | 720 |
| 2002-12-16 | 77 | 78 | 76 | 76 | 254,000 | 760 |
| 2002-12-13 | 78 | 79 | 77 | 77 | 366,000 | 770 |
| 2002-12-12 | 78 | 79 | 77 | 79 | 155,000 | 790 |
| 2002-12-11 | 79 | 79 | 78 | 78 | 140,000 | 780 |
| 2002-12-10 | 79 | 80 | 77 | 79 | 207,000 | 790 |
| 2002-12-09 | 78 | 79 | 77 | 78 | 170,000 | 780 |
| 2002-12-06 | 79 | 80 | 77 | 79 | 260,000 | 790 |
| 2002-12-05 | 79 | 80 | 78 | 79 | 153,000 | 790 |
| 2002-12-04 | 81 | 81 | 79 | 79 | 213,000 | 790 |
| 2002-12-03 | 81 | 83 | 81 | 82 | 88,000 | 820 |
| 2002-12-02 | 82 | 82 | 80 | 81 | 406,000 | 810 |
| 2002-11-29 | 78 | 80 | 77 | 79 | 325,000 | 790 |
| 2002-11-28 | 76 | 78 | 75 | 76 | 199,000 | 760 |
| 2002-11-27 | 75 | 76 | 74 | 76 | 168,000 | 760 |
| 2002-11-26 | 76 | 77 | 75 | 75 | 191,000 | 750 |
| 2002-11-25 | 73 | 74 | 72 | 74 | 128,000 | 740 |
| 2002-11-22 | 74 | 74 | 71 | 74 | 203,000 | 740 |
| 2002-11-21 | 70 | 74 | 70 | 74 | 161,000 | 740 |
| 2002-11-20 | 66 | 70 | 66 | 70 | 189,000 | 700 |
| 2002-11-19 | 70 | 70 | 66 | 67 | 266,000 | 670 |
| 2002-11-18 | 70 | 71 | 67 | 69 | 180,000 | 690 |
| 2002-11-15 | 74 | 76 | 71 | 72 | 408,000 | 720 |
| 2002-11-14 | 74 | 74 | 72 | 73 | 222,000 | 730 |
| 2002-11-13 | 75 | 75 | 73 | 74 | 204,000 | 740 |
| 2002-11-12 | 75 | 76 | 73 | 75 | 293,000 | 750 |
| 2002-11-11 | 77 | 77 | 75 | 75 | 156,000 | 750 |
| 2002-11-08 | 77 | 78 | 76 | 76 | 170,000 | 760 |
| 2002-11-07 | 78 | 79 | 76 | 77 | 173,000 | 770 |
| 2002-11-06 | 78 | 79 | 76 | 78 | 181,000 | 780 |
| 2002-11-05 | 77 | 78 | 76 | 78 | 247,000 | 780 |
| 2002-11-01 | 79 | 79 | 77 | 77 | 392,000 | 770 |
| 2002-10-31 | 78 | 79 | 77 | 79 | 131,000 | 790 |
| 2002-10-30 | 77 | 78 | 76 | 78 | 338,000 | 780 |
| 2002-10-29 | 79 | 79 | 77 | 77 | 167,000 | 770 |
| 2002-10-28 | 77 | 79 | 76 | 79 | 154,000 | 790 |
| 2002-10-25 | 74 | 77 | 73 | 77 | 208,000 | 770 |
| 2002-10-24 | 76 | 76 | 72 | 73 | 330,000 | 730 |
| 2002-10-23 | 79 | 79 | 77 | 77 | 206,000 | 770 |
| 2002-10-22 | 81 | 81 | 77 | 77 | 168,000 | 770 |
| 2002-10-21 | 80 | 82 | 80 | 82 | 224,000 | 820 |
| 2002-10-18 | 78 | 80 | 78 | 78 | 153,000 | 780 |
| 2002-10-17 | 78 | 79 | 77 | 78 | 217,000 | 780 |
| 2002-10-16 | 82 | 82 | 79 | 80 | 202,000 | 800 |
| 2002-10-15 | 77 | 82 | 76 | 82 | 327,000 | 820 |
| 2002-10-11 | 74 | 77 | 74 | 76 | 135,000 | 760 |
| 2002-10-10 | 76 | 77 | 71 | 74 | 364,000 | 740 |
| 2002-10-09 | 80 | 81 | 76 | 77 | 183,000 | 770 |
| 2002-10-08 | 83 | 83 | 81 | 83 | 129,000 | 830 |
| 2002-10-07 | 83 | 85 | 80 | 81 | 336,000 | 810 |
| 2002-10-04 | 87 | 89 | 84 | 89 | 277,000 | 890 |
| 2002-10-03 | 91 | 92 | 88 | 88 | 147,000 | 880 |
| 2002-10-02 | 94 | 94 | 92 | 92 | 166,000 | 920 |
| 2002-10-01 | 91 | 93 | 90 | 93 | 224,000 | 930 |
| 2002-09-30 | 92 | 94 | 92 | 93 | 80,000 | 930 |
| 2002-09-27 | 92 | 94 | 91 | 94 | 187,000 | 940 |
| 2002-09-26 | 91 | 92 | 89 | 91 | 148,000 | 910 |
| 2002-09-25 | 89 | 90 | 87 | 90 | 253,000 | 900 |
| 2002-09-24 | 89 | 89 | 87 | 89 | 128,000 | 890 |
| 2002-09-20 | 88 | 89 | 88 | 89 | 140,000 | 890 |
| 2002-09-19 | 87 | 92 | 86 | 91 | 478,000 | 910 |
| 2002-09-18 | 89 | 89 | 84 | 86 | 407,000 | 860 |
| 2002-09-17 | 85 | 90 | 85 | 90 | 193,000 | 900 |
| 2002-09-13 | 86 | 87 | 84 | 85 | 282,000 | 850 |
| 2002-09-12 | 85 | 85 | 84 | 85 | 145,000 | 850 |
| 2002-09-11 | 87 | 89 | 85 | 86 | 156,000 | 860 |
| 2002-09-10 | 88 | 89 | 86 | 86 | 155,000 | 860 |
| 2002-09-09 | 85 | 88 | 85 | 87 | 82,000 | 870 |
| 2002-09-06 | 85 | 86 | 84 | 84 | 179,000 | 840 |
| 2002-09-05 | 90 | 90 | 86 | 88 | 257,000 | 880 |
| 2002-09-04 | 88 | 91 | 86 | 90 | 417,000 | 900 |
| 2002-09-03 | 94 | 94 | 89 | 91 | 204,000 | 910 |
| 2002-09-02 | 95 | 96 | 93 | 94 | 155,000 | 940 |
| 2002-08-30 | 95 | 96 | 94 | 96 | 200,000 | 960 |
| 2002-08-29 | 93 | 95 | 93 | 93 | 160,000 | 930 |
| 2002-08-28 | 96 | 96 | 94 | 95 | 154,000 | 950 |
| 2002-08-27 | 96 | 96 | 93 | 95 | 97,000 | 950 |
| 2002-08-26 | 92 | 95 | 92 | 95 | 232,000 | 950 |
| 2002-08-23 | 92 | 93 | 92 | 92 | 230,000 | 920 |
| 2002-08-22 | 94 | 94 | 89 | 92 | 749,000 | 920 |
| 2002-08-21 | 95 | 97 | 94 | 94 | 144,000 | 940 |
| 2002-08-20 | 97 | 98 | 95 | 97 | 129,000 | 970 |
| 2002-08-19 | 100 | 100 | 97 | 98 | 175,000 | 980 |
| 2002-08-16 | 99 | 100 | 97 | 100 | 87,000 | 1,000 |
| 2002-08-15 | 100 | 100 | 97 | 100 | 209,000 | 1,000 |
| 2002-08-14 | 97 | 98 | 96 | 98 | 226,000 | 980 |
| 2002-08-13 | 98 | 99 | 97 | 97 | 168,000 | 970 |
| 2002-08-12 | 101 | 101 | 98 | 98 | 378,000 | 980 |
| 2002-08-09 | 101 | 102 | 100 | 102 | 170,000 | 1,020 |
| 2002-08-08 | 101 | 102 | 100 | 101 | 110,000 | 1,010 |
| 2002-08-07 | 100 | 102 | 98 | 100 | 267,000 | 1,000 |
| 2002-08-06 | 101 | 101 | 95 | 96 | 658,000 | 960 |
| 2002-08-05 | 103 | 104 | 102 | 102 | 230,000 | 1,020 |
| 2002-08-02 | 105 | 106 | 104 | 105 | 230,000 | 1,050 |
| 2002-08-01 | 106 | 107 | 105 | 106 | 117,000 | 1,060 |
| 2002-07-31 | 107 | 107 | 105 | 106 | 138,000 | 1,060 |
| 2002-07-30 | 106 | 107 | 106 | 107 | 111,000 | 1,070 |
| 2002-07-29 | 107 | 109 | 103 | 104 | 357,000 | 1,040 |
| 2002-07-26 | 111 | 111 | 107 | 107 | 412,000 | 1,070 |
| 2002-07-25 | 114 | 114 | 111 | 111 | 415,000 | 1,110 |
| 2002-07-24 | 112 | 114 | 111 | 114 | 932,000 | 1,140 |
| 2002-07-23 | 111 | 114 | 109 | 113 | 774,000 | 1,130 |
| 2002-07-22 | 107 | 112 | 107 | 111 | 618,000 | 1,110 |
| 2002-07-19 | 108 | 114 | 108 | 109 | 1,540,000 | 1,090 |
| 2002-07-18 | 106 | 108 | 106 | 107 | 353,000 | 1,070 |
| 2002-07-17 | 105 | 106 | 102 | 104 | 290,000 | 1,040 |
| 2002-07-16 | 104 | 106 | 104 | 105 | 151,000 | 1,050 |
| 2002-07-15 | 104 | 105 | 103 | 105 | 179,000 | 1,050 |
| 2002-07-12 | 103 | 107 | 103 | 105 | 189,000 | 1,050 |
| 2002-07-11 | 108 | 109 | 105 | 105 | 165,000 | 1,050 |
| 2002-07-10 | 110 | 112 | 108 | 110 | 423,000 | 1,100 |
| 2002-07-09 | 107 | 109 | 106 | 108 | 161,000 | 1,080 |
| 2002-07-08 | 107 | 109 | 106 | 107 | 150,000 | 1,070 |
| 2002-07-05 | 107 | 109 | 106 | 108 | 148,000 | 1,080 |
| 2002-07-04 | 107 | 108 | 106 | 108 | 136,000 | 1,080 |
| 2002-07-03 | 103 | 108 | 103 | 108 | 189,000 | 1,080 |
| 2002-07-02 | 102 | 104 | 101 | 104 | 151,000 | 1,040 |
| 2002-07-01 | 101 | 103 | 101 | 103 | 192,000 | 1,030 |
| 2002-06-28 | 103 | 103 | 101 | 101 | 263,000 | 1,010 |
| 2002-06-27 | 101 | 103 | 101 | 101 | 226,000 | 1,010 |
| 2002-06-26 | 103 | 105 | 101 | 101 | 557,000 | 1,010 |
| 2002-06-25 | 106 | 106 | 103 | 106 | 295,000 | 1,060 |
| 2002-06-24 | 101 | 106 | 101 | 105 | 593,000 | 1,050 |
| 2002-06-21 | 104 | 106 | 102 | 105 | 769,000 | 1,050 |
| 2002-06-20 | 100 | 108 | 99 | 106 | 1,141,000 | 1,060 |
| 2002-06-19 | 107 | 107 | 105 | 105 | 380,000 | 1,050 |
| 2002-06-18 | 106 | 108 | 104 | 108 | 463,000 | 1,080 |
| 2002-06-17 | 110 | 110 | 103 | 106 | 1,175,000 | 1,060 |
| 2002-06-14 | 112 | 112 | 111 | 111 | 772,000 | 1,110 |
| 2002-06-13 | 112 | 113 | 111 | 111 | 547,000 | 1,110 |
| 2002-06-12 | 113 | 114 | 112 | 113 | 359,000 | 1,130 |
| 2002-06-11 | 113 | 114 | 112 | 114 | 246,000 | 1,140 |
| 2002-06-10 | 114 | 114 | 112 | 112 | 372,000 | 1,120 |
| 2002-06-07 | 112 | 113 | 112 | 113 | 341,000 | 1,130 |
| 2002-06-06 | 112 | 114 | 112 | 112 | 590,000 | 1,120 |
| 2002-06-05 | 112 | 114 | 112 | 114 | 458,000 | 1,140 |
| 2002-06-04 | 114 | 114 | 112 | 112 | 682,000 | 1,120 |
| 2002-06-03 | 112 | 115 | 112 | 114 | 304,000 | 1,140 |
| 2002-05-31 | 113 | 115 | 112 | 115 | 372,000 | 1,150 |
| 2002-05-30 | 114 | 115 | 113 | 115 | 786,000 | 1,150 |
| 2002-05-29 | 116 | 116 | 114 | 115 | 266,000 | 1,150 |
| 2002-05-28 | 116 | 119 | 115 | 118 | 1,047,000 | 1,180 |
| 2002-05-27 | 115 | 120 | 114 | 119 | 1,362,000 | 1,190 |
| 2002-05-24 | 115 | 116 | 113 | 115 | 383,000 | 1,150 |
| 2002-05-23 | 117 | 117 | 113 | 114 | 677,000 | 1,140 |
| 2002-05-22 | 113 | 116 | 112 | 116 | 1,051,000 | 1,160 |
| 2002-05-21 | 114 | 115 | 112 | 113 | 688,000 | 1,130 |
| 2002-05-20 | 119 | 120 | 114 | 114 | 2,185,000 | 1,140 |
| 2002-05-17 | 113 | 115 | 110 | 114 | 1,071,000 | 1,140 |
| 2002-05-16 | 111 | 113 | 109 | 113 | 1,054,000 | 1,130 |
| 2002-05-15 | 113 | 115 | 112 | 112 | 305,000 | 1,120 |
| 2002-05-14 | 114 | 115 | 112 | 113 | 595,000 | 1,130 |
| 2002-05-13 | 115 | 115 | 114 | 114 | 361,000 | 1,140 |
| 2002-05-10 | 116 | 117 | 115 | 115 | 423,000 | 1,150 |
| 2002-05-09 | 117 | 117 | 114 | 116 | 537,000 | 1,160 |
| 2002-05-08 | 114 | 117 | 114 | 115 | 613,000 | 1,150 |
| 2002-05-07 | 113 | 114 | 112 | 113 | 364,000 | 1,130 |
| 2002-05-02 | 114 | 115 | 113 | 114 | 380,000 | 1,140 |
| 2002-05-01 | 112 | 114 | 112 | 114 | 418,000 | 1,140 |
| 2002-04-30 | 115 | 115 | 113 | 113 | 722,000 | 1,130 |
| 2002-04-26 | 116 | 117 | 112 | 115 | 1,952,000 | 1,150 |
| 2002-04-25 | 117 | 119 | 116 | 117 | 859,000 | 1,170 |
| 2002-04-24 | 117 | 121 | 116 | 119 | 2,989,000 | 1,190 |
| 2002-04-23 | 117 | 118 | 116 | 117 | 1,117,000 | 1,170 |
| 2002-04-22 | 116 | 119 | 116 | 117 | 2,699,000 | 1,170 |
| 2002-04-19 | 116 | 118 | 114 | 116 | 2,059,000 | 1,160 |
| 2002-04-18 | 113 | 117 | 113 | 117 | 2,914,000 | 1,170 |
| 2002-04-17 | 115 | 117 | 112 | 113 | 3,676,000 | 1,130 |
| 2002-04-16 | 108 | 115 | 108 | 115 | 9,693,000 | 1,150 |
| 2002-04-15 | 104 | 108 | 103 | 108 | 963,000 | 1,080 |
| 2002-04-12 | 105 | 105 | 102 | 104 | 788,000 | 1,040 |
| 2002-04-11 | 105 | 106 | 104 | 105 | 663,000 | 1,050 |
| 2002-04-10 | 103 | 105 | 102 | 104 | 604,000 | 1,040 |
| 2002-04-09 | 108 | 108 | 105 | 105 | 815,000 | 1,050 |
| 2002-04-08 | 108 | 108 | 106 | 106 | 836,000 | 1,060 |
| 2002-04-05 | 104 | 109 | 104 | 106 | 3,161,000 | 1,060 |
| 2002-04-04 | 104 | 105 | 102 | 103 | 1,065,000 | 1,030 |
| 2002-04-03 | 99 | 107 | 99 | 104 | 2,660,000 | 1,040 |
| 2002-04-02 | 98 | 100 | 98 | 98 | 200,000 | 980 |
| 2002-04-01 | 98 | 100 | 98 | 98 | 453,000 | 980 |
| 2002-03-29 | 101 | 101 | 99 | 100 | 715,000 | 1,000 |
| 2002-03-28 | 104 | 105 | 100 | 101 | 1,003,000 | 1,010 |
| 2002-03-27 | 96 | 104 | 96 | 104 | 1,904,000 | 1,040 |
| 2002-03-26 | 96 | 97 | 95 | 97 | 473,000 | 970 |
| 2002-03-25 | 98 | 99 | 96 | 98 | 665,000 | 980 |
| 2002-03-22 | 98 | 98 | 97 | 98 | 605,000 | 980 |
| 2002-03-20 | 100 | 101 | 97 | 98 | 1,220,000 | 980 |
| 2002-03-19 | 95 | 101 | 95 | 99 | 1,801,000 | 990 |
| 2002-03-18 | 98 | 98 | 94 | 95 | 867,000 | 950 |
| 2002-03-15 | 100 | 101 | 96 | 99 | 2,136,000 | 990 |
| 2002-03-14 | 94 | 101 | 93 | 100 | 2,458,000 | 1,000 |
| 2002-03-13 | 94 | 95 | 92 | 94 | 1,195,000 | 940 |
| 2002-03-12 | 95 | 98 | 94 | 95 | 1,755,000 | 950 |
| 2002-03-11 | 91 | 94 | 90 | 94 | 1,330,000 | 940 |
| 2002-03-08 | 87 | 91 | 86 | 89 | 1,089,000 | 890 |
| 2002-03-07 | 86 | 88 | 85 | 87 | 524,000 | 870 |
| 2002-03-06 | 83 | 86 | 83 | 85 | 336,000 | 850 |
| 2002-03-05 | 87 | 87 | 84 | 84 | 481,000 | 840 |
| 2002-03-04 | 87 | 87 | 85 | 86 | 569,000 | 860 |
| 2002-03-01 | 86 | 86 | 83 | 84 | 408,000 | 840 |
| 2002-02-28 | 85 | 87 | 84 | 86 | 931,000 | 860 |
| 2002-02-27 | 80 | 82 | 79 | 82 | 405,000 | 820 |
| 2002-02-26 | 80 | 81 | 79 | 80 | 163,000 | 800 |
| 2002-02-25 | 79 | 81 | 79 | 80 | 198,000 | 800 |
| 2002-02-22 | 78 | 80 | 78 | 79 | 274,000 | 790 |
| 2002-02-21 | 79 | 81 | 79 | 81 | 173,000 | 810 |
| 2002-02-20 | 80 | 80 | 78 | 80 | 102,000 | 800 |
| 2002-02-19 | 81 | 81 | 79 | 81 | 195,000 | 810 |
| 2002-02-18 | 82 | 82 | 80 | 81 | 211,000 | 810 |
| 2002-02-15 | 84 | 84 | 81 | 83 | 256,000 | 830 |
| 2002-02-14 | 83 | 85 | 83 | 83 | 272,000 | 830 |
| 2002-02-13 | 81 | 82 | 80 | 82 | 176,000 | 820 |
| 2002-02-12 | 81 | 82 | 80 | 82 | 377,000 | 820 |
| 2002-02-08 | 76 | 80 | 76 | 79 | 355,000 | 790 |
| 2002-02-07 | 76 | 79 | 76 | 79 | 163,000 | 790 |
| 2002-02-06 | 76 | 77 | 75 | 77 | 175,000 | 770 |
| 2002-02-05 | 77 | 77 | 75 | 76 | 674,000 | 760 |
| 2002-02-04 | 80 | 83 | 78 | 80 | 449,000 | 800 |
| 2002-02-01 | 86 | 86 | 82 | 83 | 335,000 | 830 |
| 2002-01-31 | 84 | 86 | 83 | 84 | 544,000 | 840 |
| 2002-01-30 | 82 | 84 | 82 | 83 | 873,000 | 830 |
| 2002-01-29 | 86 | 88 | 82 | 83 | 1,793,000 | 830 |
| 2002-01-28 | 91 | 96 | 87 | 89 | 6,184,000 | 890 |
| 2002-01-25 | 82 | 87 | 79 | 86 | 2,173,000 | 860 |
| 2002-01-24 | 75 | 79 | 75 | 78 | 286,000 | 780 |
| 2002-01-23 | 76 | 77 | 75 | 75 | 116,000 | 750 |
| 2002-01-22 | 78 | 78 | 75 | 77 | 187,000 | 770 |
| 2002-01-21 | 75 | 77 | 75 | 77 | 251,000 | 770 |
| 2002-01-18 | 73 | 74 | 72 | 74 | 149,000 | 740 |
| 2002-01-17 | 74 | 74 | 72 | 72 | 112,000 | 720 |
| 2002-01-16 | 72 | 74 | 72 | 74 | 121,000 | 740 |
| 2002-01-15 | 71 | 73 | 71 | 71 | 275,000 | 710 |
| 2002-01-11 | 76 | 77 | 72 | 72 | 432,000 | 720 |
| 2002-01-10 | 81 | 81 | 76 | 76 | 434,000 | 760 |
| 2002-01-09 | 76 | 80 | 76 | 79 | 722,000 | 790 |
| 2002-01-08 | 74 | 82 | 73 | 81 | 1,337,000 | 810 |
| 2002-01-07 | 73 | 74 | 71 | 74 | 194,000 | 740 |
| 2002-01-04 | 74 | 74 | 72 | 72 | 164,000 | 720 |
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