3529 アツギ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 86 | 86 | 85 | 85 | 287,000 | 850 |
| 2003-12-29 | 84 | 85 | 83 | 84 | 569,000 | 840 |
| 2003-12-26 | 80 | 84 | 80 | 83 | 974,000 | 830 |
| 2003-12-25 | 79 | 80 | 77 | 80 | 802,000 | 800 |
| 2003-12-24 | 81 | 81 | 78 | 79 | 835,000 | 790 |
| 2003-12-22 | 81 | 82 | 80 | 81 | 513,000 | 810 |
| 2003-12-19 | 80 | 81 | 80 | 81 | 335,000 | 810 |
| 2003-12-18 | 81 | 82 | 80 | 80 | 406,000 | 800 |
| 2003-12-17 | 82 | 82 | 80 | 81 | 512,000 | 810 |
| 2003-12-16 | 82 | 83 | 82 | 82 | 211,000 | 820 |
| 2003-12-15 | 82 | 84 | 82 | 83 | 321,000 | 830 |
| 2003-12-12 | 82 | 84 | 82 | 82 | 414,000 | 820 |
| 2003-12-11 | 83 | 84 | 82 | 83 | 154,000 | 830 |
| 2003-12-10 | 84 | 84 | 82 | 82 | 487,000 | 820 |
| 2003-12-09 | 85 | 85 | 84 | 84 | 300,000 | 840 |
| 2003-12-08 | 85 | 86 | 84 | 85 | 619,000 | 850 |
| 2003-12-05 | 86 | 88 | 86 | 87 | 630,000 | 870 |
| 2003-12-04 | 86 | 87 | 86 | 86 | 280,000 | 860 |
| 2003-12-03 | 86 | 88 | 86 | 86 | 303,000 | 860 |
| 2003-12-02 | 87 | 89 | 87 | 87 | 257,000 | 870 |
| 2003-12-01 | 85 | 87 | 83 | 85 | 274,000 | 850 |
| 2003-11-28 | 86 | 88 | 85 | 85 | 371,000 | 850 |
| 2003-11-27 | 86 | 87 | 86 | 86 | 208,000 | 860 |
| 2003-11-26 | 85 | 86 | 84 | 86 | 262,000 | 860 |
| 2003-11-25 | 84 | 85 | 83 | 84 | 350,000 | 840 |
| 2003-11-21 | 79 | 82 | 78 | 82 | 437,000 | 820 |
| 2003-11-20 | 81 | 82 | 79 | 81 | 503,000 | 810 |
| 2003-11-19 | 83 | 83 | 79 | 80 | 467,000 | 800 |
| 2003-11-18 | 81 | 83 | 79 | 80 | 907,000 | 800 |
| 2003-11-17 | 90 | 90 | 83 | 83 | 670,000 | 830 |
| 2003-11-14 | 92 | 93 | 90 | 90 | 392,000 | 900 |
| 2003-11-13 | 93 | 94 | 91 | 94 | 110,000 | 940 |
| 2003-11-12 | 92 | 93 | 90 | 91 | 328,000 | 910 |
| 2003-11-11 | 95 | 96 | 90 | 92 | 396,000 | 920 |
| 2003-11-10 | 96 | 97 | 95 | 96 | 149,000 | 960 |
| 2003-11-07 | 96 | 96 | 95 | 95 | 230,000 | 950 |
| 2003-11-06 | 96 | 98 | 96 | 96 | 259,000 | 960 |
| 2003-11-05 | 97 | 98 | 96 | 96 | 221,000 | 960 |
| 2003-11-04 | 96 | 97 | 96 | 97 | 142,000 | 970 |
| 2003-10-31 | 96 | 97 | 95 | 95 | 226,000 | 950 |
| 2003-10-30 | 98 | 99 | 96 | 96 | 401,000 | 960 |
| 2003-10-29 | 97 | 98 | 96 | 97 | 238,000 | 970 |
| 2003-10-28 | 95 | 97 | 95 | 96 | 348,000 | 960 |
| 2003-10-27 | 97 | 98 | 94 | 94 | 412,000 | 940 |
| 2003-10-24 | 97 | 99 | 97 | 97 | 443,000 | 970 |
| 2003-10-23 | 101 | 101 | 97 | 97 | 937,000 | 970 |
| 2003-10-22 | 104 | 104 | 101 | 101 | 540,000 | 1,010 |
| 2003-10-21 | 103 | 106 | 102 | 104 | 1,808,000 | 1,040 |
| 2003-10-20 | 102 | 103 | 101 | 102 | 345,000 | 1,020 |
| 2003-10-17 | 102 | 103 | 101 | 102 | 369,000 | 1,020 |
| 2003-10-16 | 102 | 104 | 102 | 103 | 423,000 | 1,030 |
| 2003-10-15 | 104 | 104 | 102 | 102 | 283,000 | 1,020 |
| 2003-10-14 | 105 | 105 | 102 | 102 | 385,000 | 1,020 |
| 2003-10-10 | 103 | 106 | 102 | 105 | 1,244,000 | 1,050 |
| 2003-10-09 | 103 | 104 | 102 | 104 | 201,000 | 1,040 |
| 2003-10-08 | 105 | 105 | 103 | 103 | 426,000 | 1,030 |
| 2003-10-07 | 107 | 107 | 105 | 106 | 984,000 | 1,060 |
| 2003-10-06 | 106 | 108 | 103 | 108 | 1,497,000 | 1,080 |
| 2003-10-03 | 100 | 106 | 99 | 104 | 2,013,000 | 1,040 |
| 2003-10-02 | 98 | 100 | 98 | 100 | 367,000 | 1,000 |
| 2003-10-01 | 98 | 98 | 97 | 97 | 435,000 | 970 |
| 2003-09-30 | 100 | 100 | 99 | 99 | 182,000 | 990 |
| 2003-09-29 | 100 | 100 | 99 | 100 | 145,000 | 1,000 |
| 2003-09-26 | 99 | 100 | 98 | 100 | 387,000 | 1,000 |
| 2003-09-25 | 100 | 100 | 98 | 99 | 417,000 | 990 |
| 2003-09-24 | 100 | 102 | 99 | 100 | 699,000 | 1,000 |
| 2003-09-22 | 102 | 103 | 99 | 100 | 888,000 | 1,000 |
| 2003-09-19 | 104 | 105 | 100 | 103 | 1,136,000 | 1,030 |
| 2003-09-18 | 105 | 105 | 103 | 105 | 340,000 | 1,050 |
| 2003-09-17 | 104 | 105 | 103 | 104 | 851,000 | 1,040 |
| 2003-09-16 | 105 | 106 | 102 | 103 | 1,332,000 | 1,030 |
| 2003-09-12 | 105 | 106 | 104 | 105 | 677,000 | 1,050 |
| 2003-09-11 | 105 | 106 | 104 | 105 | 589,000 | 1,050 |
| 2003-09-10 | 108 | 110 | 105 | 106 | 1,855,000 | 1,060 |
| 2003-09-09 | 103 | 109 | 102 | 109 | 1,927,000 | 1,090 |
| 2003-09-08 | 102 | 104 | 101 | 103 | 735,000 | 1,030 |
| 2003-09-05 | 104 | 105 | 102 | 102 | 416,000 | 1,020 |
| 2003-09-04 | 104 | 105 | 103 | 104 | 573,000 | 1,040 |
| 2003-09-03 | 106 | 107 | 103 | 104 | 908,000 | 1,040 |
| 2003-09-02 | 105 | 106 | 103 | 105 | 1,034,000 | 1,050 |
| 2003-09-01 | 104 | 107 | 102 | 105 | 942,000 | 1,050 |
| 2003-08-29 | 103 | 105 | 102 | 103 | 633,000 | 1,030 |
| 2003-08-28 | 105 | 105 | 102 | 105 | 1,662,000 | 1,050 |
| 2003-08-27 | 105 | 110 | 105 | 107 | 4,173,000 | 1,070 |
| 2003-08-26 | 102 | 105 | 102 | 104 | 633,000 | 1,040 |
| 2003-08-25 | 106 | 106 | 102 | 103 | 1,444,000 | 1,030 |
| 2003-08-22 | 101 | 107 | 101 | 104 | 8,039,000 | 1,040 |
| 2003-08-21 | 97 | 98 | 96 | 96 | 652,000 | 960 |
| 2003-08-20 | 95 | 99 | 93 | 97 | 2,201,000 | 970 |
| 2003-08-19 | 94 | 95 | 93 | 93 | 718,000 | 930 |
| 2003-08-18 | 91 | 93 | 90 | 92 | 410,000 | 920 |
| 2003-08-15 | 91 | 92 | 90 | 90 | 188,000 | 900 |
| 2003-08-14 | 89 | 91 | 89 | 90 | 410,000 | 900 |
| 2003-08-13 | 90 | 91 | 89 | 89 | 223,000 | 890 |
| 2003-08-12 | 90 | 91 | 89 | 90 | 130,000 | 900 |
| 2003-08-11 | 89 | 90 | 87 | 90 | 86,000 | 900 |
| 2003-08-08 | 87 | 89 | 87 | 89 | 165,000 | 890 |
| 2003-08-07 | 89 | 90 | 87 | 88 | 540,000 | 880 |
| 2003-08-06 | 90 | 91 | 89 | 89 | 263,000 | 890 |
| 2003-08-05 | 89 | 91 | 89 | 90 | 192,000 | 900 |
| 2003-08-04 | 90 | 91 | 89 | 89 | 213,000 | 890 |
| 2003-08-01 | 91 | 91 | 89 | 90 | 276,000 | 900 |
| 2003-07-31 | 91 | 93 | 91 | 92 | 195,000 | 920 |
| 2003-07-30 | 92 | 94 | 91 | 94 | 207,000 | 940 |
| 2003-07-29 | 92 | 93 | 92 | 92 | 190,000 | 920 |
| 2003-07-28 | 92 | 94 | 91 | 92 | 261,000 | 920 |
| 2003-07-25 | 92 | 93 | 91 | 91 | 150,000 | 910 |
| 2003-07-24 | 95 | 95 | 92 | 92 | 151,000 | 920 |
| 2003-07-23 | 91 | 93 | 90 | 93 | 223,000 | 930 |
| 2003-07-22 | 90 | 91 | 89 | 90 | 253,000 | 900 |
| 2003-07-18 | 88 | 91 | 88 | 90 | 300,000 | 900 |
| 2003-07-17 | 92 | 93 | 90 | 91 | 949,000 | 910 |
| 2003-07-16 | 98 | 98 | 94 | 94 | 483,000 | 940 |
| 2003-07-15 | 96 | 100 | 95 | 97 | 1,319,000 | 970 |
| 2003-07-14 | 93 | 95 | 93 | 94 | 506,000 | 940 |
| 2003-07-11 | 94 | 95 | 93 | 93 | 360,000 | 930 |
| 2003-07-10 | 95 | 97 | 94 | 94 | 629,000 | 940 |
| 2003-07-09 | 94 | 95 | 92 | 93 | 712,000 | 930 |
| 2003-07-08 | 97 | 97 | 94 | 95 | 1,036,000 | 950 |
| 2003-07-07 | 98 | 98 | 96 | 96 | 601,000 | 960 |
| 2003-07-04 | 97 | 99 | 96 | 97 | 873,000 | 970 |
| 2003-07-03 | 99 | 100 | 97 | 99 | 2,000,000 | 990 |
| 2003-07-02 | 100 | 100 | 98 | 99 | 1,239,000 | 990 |
| 2003-07-01 | 101 | 101 | 98 | 99 | 1,735,000 | 990 |
| 2003-06-30 | 101 | 104 | 100 | 101 | 2,777,000 | 1,010 |
| 2003-06-27 | 99 | 100 | 97 | 99 | 3,057,000 | 990 |
| 2003-06-26 | 95 | 102 | 95 | 101 | 9,558,000 | 1,010 |
| 2003-06-25 | 90 | 93 | 90 | 92 | 620,000 | 920 |
| 2003-06-24 | 93 | 93 | 90 | 91 | 830,000 | 910 |
| 2003-06-23 | 93 | 97 | 93 | 94 | 2,207,000 | 940 |
| 2003-06-20 | 88 | 95 | 88 | 92 | 2,779,000 | 920 |
| 2003-06-19 | 89 | 90 | 87 | 90 | 568,000 | 900 |
| 2003-06-18 | 89 | 91 | 88 | 88 | 555,000 | 880 |
| 2003-06-17 | 92 | 92 | 88 | 89 | 1,202,000 | 890 |
| 2003-06-16 | 87 | 88 | 86 | 87 | 656,000 | 870 |
| 2003-06-13 | 90 | 90 | 88 | 88 | 995,000 | 880 |
| 2003-06-12 | 92 | 93 | 90 | 90 | 1,619,000 | 900 |
| 2003-06-11 | 93 | 94 | 90 | 90 | 3,715,000 | 900 |
| 2003-06-10 | 87 | 89 | 86 | 88 | 1,587,000 | 880 |
| 2003-06-09 | 87 | 88 | 84 | 88 | 2,401,000 | 880 |
| 2003-06-06 | 83 | 88 | 83 | 86 | 4,081,000 | 860 |
| 2003-06-05 | 83 | 83 | 81 | 82 | 608,000 | 820 |
| 2003-06-04 | 82 | 83 | 81 | 82 | 1,336,000 | 820 |
| 2003-06-03 | 81 | 81 | 79 | 80 | 230,000 | 800 |
| 2003-06-02 | 81 | 81 | 79 | 81 | 468,000 | 810 |
| 2003-05-30 | 81 | 81 | 79 | 81 | 595,000 | 810 |
| 2003-05-29 | 81 | 82 | 80 | 82 | 583,000 | 820 |
| 2003-05-28 | 82 | 82 | 80 | 81 | 756,000 | 810 |
| 2003-05-27 | 79 | 82 | 78 | 82 | 2,429,000 | 820 |
| 2003-05-26 | 78 | 79 | 78 | 78 | 465,000 | 780 |
| 2003-05-23 | 77 | 78 | 76 | 78 | 715,000 | 780 |
| 2003-05-22 | 78 | 78 | 76 | 77 | 796,000 | 770 |
| 2003-05-21 | 78 | 79 | 77 | 77 | 1,086,000 | 770 |
| 2003-05-20 | 79 | 79 | 77 | 78 | 612,000 | 780 |
| 2003-05-19 | 80 | 81 | 77 | 79 | 2,594,000 | 790 |
| 2003-05-16 | 79 | 80 | 79 | 79 | 508,000 | 790 |
| 2003-05-15 | 79 | 80 | 78 | 80 | 647,000 | 800 |
| 2003-05-14 | 79 | 80 | 78 | 79 | 495,000 | 790 |
| 2003-05-13 | 80 | 80 | 78 | 79 | 690,000 | 790 |
| 2003-05-12 | 80 | 80 | 78 | 80 | 270,000 | 800 |
| 2003-05-09 | 79 | 80 | 78 | 80 | 594,000 | 800 |
| 2003-05-08 | 80 | 81 | 79 | 79 | 371,000 | 790 |
| 2003-05-07 | 81 | 82 | 79 | 79 | 547,000 | 790 |
| 2003-05-06 | 81 | 82 | 80 | 80 | 241,000 | 800 |
| 2003-05-02 | 80 | 81 | 79 | 81 | 207,000 | 810 |
| 2003-05-01 | 79 | 80 | 79 | 80 | 286,000 | 800 |
| 2003-04-30 | 81 | 82 | 78 | 79 | 976,000 | 790 |
| 2003-04-28 | 80 | 82 | 80 | 80 | 314,000 | 800 |
| 2003-04-25 | 82 | 83 | 80 | 80 | 669,000 | 800 |
| 2003-04-24 | 82 | 85 | 82 | 83 | 1,565,000 | 830 |
| 2003-04-23 | 87 | 87 | 80 | 80 | 2,140,000 | 800 |
| 2003-04-22 | 90 | 90 | 85 | 85 | 834,000 | 850 |
| 2003-04-21 | 85 | 91 | 84 | 90 | 2,187,000 | 900 |
| 2003-04-18 | 84 | 85 | 83 | 84 | 237,000 | 840 |
| 2003-04-17 | 84 | 84 | 82 | 84 | 482,000 | 840 |
| 2003-04-16 | 85 | 85 | 84 | 85 | 284,000 | 850 |
| 2003-04-15 | 84 | 86 | 83 | 84 | 458,000 | 840 |
| 2003-04-14 | 83 | 85 | 82 | 84 | 302,000 | 840 |
| 2003-04-11 | 87 | 88 | 85 | 85 | 415,000 | 850 |
| 2003-04-10 | 90 | 92 | 85 | 89 | 1,595,000 | 890 |
| 2003-04-09 | 84 | 92 | 84 | 89 | 2,174,000 | 890 |
| 2003-04-08 | 86 | 86 | 83 | 84 | 589,000 | 840 |
| 2003-04-07 | 80 | 85 | 80 | 85 | 1,234,000 | 850 |
| 2003-04-04 | 79 | 80 | 78 | 79 | 339,000 | 790 |
| 2003-04-03 | 80 | 80 | 78 | 78 | 255,000 | 780 |
| 2003-04-02 | 80 | 81 | 78 | 79 | 289,000 | 790 |
| 2003-04-01 | 80 | 80 | 79 | 79 | 112,000 | 790 |
| 2003-03-31 | 82 | 82 | 79 | 80 | 246,000 | 800 |
| 2003-03-28 | 82 | 82 | 81 | 82 | 152,000 | 820 |
| 2003-03-27 | 82 | 82 | 80 | 82 | 261,000 | 820 |
| 2003-03-26 | 80 | 82 | 80 | 82 | 128,000 | 820 |
| 2003-03-25 | 81 | 82 | 80 | 82 | 214,000 | 820 |
| 2003-03-24 | 80 | 83 | 80 | 83 | 374,000 | 830 |
| 2003-03-20 | 79 | 80 | 78 | 80 | 347,000 | 800 |
| 2003-03-19 | 79 | 80 | 78 | 79 | 119,000 | 790 |
| 2003-03-18 | 79 | 82 | 79 | 79 | 211,000 | 790 |
| 2003-03-17 | 81 | 81 | 80 | 80 | 72,000 | 800 |
| 2003-03-14 | 84 | 84 | 81 | 81 | 538,000 | 810 |
| 2003-03-13 | 82 | 83 | 81 | 82 | 68,000 | 820 |
| 2003-03-12 | 81 | 82 | 80 | 81 | 118,000 | 810 |
| 2003-03-11 | 81 | 81 | 78 | 80 | 161,000 | 800 |
| 2003-03-10 | 84 | 84 | 78 | 81 | 416,000 | 810 |
| 2003-03-07 | 86 | 87 | 83 | 83 | 364,000 | 830 |
| 2003-03-06 | 88 | 89 | 86 | 86 | 373,000 | 860 |
| 2003-03-05 | 89 | 89 | 88 | 88 | 113,000 | 880 |
| 2003-03-04 | 90 | 90 | 88 | 89 | 286,000 | 890 |
| 2003-03-03 | 90 | 90 | 88 | 90 | 219,000 | 900 |
| 2003-02-28 | 91 | 91 | 89 | 91 | 235,000 | 910 |
| 2003-02-27 | 89 | 90 | 87 | 90 | 440,000 | 900 |
| 2003-02-26 | 90 | 92 | 89 | 90 | 361,000 | 900 |
| 2003-02-25 | 93 | 94 | 90 | 92 | 966,000 | 920 |
| 2003-02-24 | 93 | 97 | 92 | 95 | 2,281,000 | 950 |
| 2003-02-21 | 94 | 96 | 91 | 93 | 2,280,000 | 930 |
| 2003-02-20 | 90 | 97 | 88 | 95 | 2,930,000 | 950 |
| 2003-02-19 | 91 | 91 | 89 | 89 | 462,000 | 890 |
| 2003-02-18 | 90 | 91 | 89 | 91 | 623,000 | 910 |
| 2003-02-17 | 91 | 92 | 90 | 90 | 640,000 | 900 |
| 2003-02-14 | 91 | 91 | 89 | 89 | 771,000 | 890 |
| 2003-02-13 | 92 | 93 | 90 | 91 | 824,000 | 910 |
| 2003-02-12 | 92 | 93 | 90 | 92 | 1,050,000 | 920 |
| 2003-02-10 | 92 | 92 | 89 | 91 | 413,000 | 910 |
| 2003-02-07 | 92 | 92 | 88 | 90 | 1,506,000 | 900 |
| 2003-02-06 | 91 | 94 | 89 | 91 | 1,990,000 | 910 |
| 2003-02-05 | 89 | 91 | 89 | 89 | 419,000 | 890 |
| 2003-02-04 | 90 | 91 | 88 | 89 | 220,000 | 890 |
| 2003-02-03 | 89 | 90 | 88 | 89 | 429,000 | 890 |
| 2003-01-31 | 87 | 89 | 86 | 87 | 397,000 | 870 |
| 2003-01-30 | 90 | 90 | 87 | 88 | 284,000 | 880 |
| 2003-01-29 | 92 | 92 | 88 | 88 | 517,000 | 880 |
| 2003-01-28 | 95 | 95 | 92 | 92 | 371,000 | 920 |
| 2003-01-27 | 89 | 96 | 89 | 95 | 638,000 | 950 |
| 2003-01-24 | 92 | 92 | 88 | 90 | 575,000 | 900 |
| 2003-01-23 | 91 | 92 | 90 | 90 | 675,000 | 900 |
| 2003-01-22 | 97 | 98 | 93 | 94 | 1,278,000 | 940 |
| 2003-01-21 | 90 | 98 | 90 | 95 | 3,267,000 | 950 |
| 2003-01-20 | 88 | 91 | 88 | 90 | 2,151,000 | 900 |
| 2003-01-17 | 82 | 87 | 82 | 86 | 1,943,000 | 860 |
| 2003-01-16 | 83 | 89 | 80 | 80 | 3,783,000 | 800 |
| 2003-01-15 | 77 | 82 | 77 | 81 | 1,240,000 | 810 |
| 2003-01-14 | 76 | 78 | 75 | 76 | 1,157,000 | 760 |
| 2003-01-10 | 75 | 75 | 73 | 73 | 458,000 | 730 |
| 2003-01-09 | 78 | 78 | 75 | 76 | 287,000 | 760 |
| 2003-01-08 | 79 | 79 | 77 | 78 | 343,000 | 780 |
| 2003-01-07 | 80 | 80 | 78 | 79 | 434,000 | 790 |
| 2003-01-06 | 76 | 80 | 76 | 80 | 214,000 | 800 |
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