3529 アツギ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30132132131132409,0001,320
2004-12-29132132130130821,0001,300
2004-12-28132133130130911,0001,300
2004-12-271301331291311,667,0001,310
2004-12-241301331281292,256,0001,290
2004-12-221311321281292,058,0001,290
2004-12-211361371301316,146,0001,310
2004-12-2012213512213513,919,0001,350
2004-12-171201221191211,207,0001,210
2004-12-161211211181201,529,0001,200
2004-12-151201221191211,839,0001,210
2004-12-141191191141193,128,0001,190
2004-12-131231231191191,425,0001,190
2004-12-10125126123123993,0001,230
2004-12-09126127124124846,0001,240
2004-12-08127127126126670,0001,260
2004-12-071301301271281,740,0001,280
2004-12-061271311261312,572,0001,310
2004-12-03128129126127955,0001,270
2004-12-021291291271281,244,0001,280
2004-12-011291301271281,252,0001,280
2004-11-30130131129129751,0001,290
2004-11-291331331291312,003,0001,310
2004-11-261351361321322,209,0001,320
2004-11-251331351321342,668,0001,340
2004-11-24132133131132720,0001,320
2004-11-221351351311331,206,0001,330
2004-11-19137138135135488,0001,350
2004-11-181381391371381,006,0001,380
2004-11-171391391361371,306,0001,370
2004-11-161411441381392,657,0001,390
2004-11-151401421391411,421,0001,410
2004-11-12140141140141500,0001,410
2004-11-111411431401401,167,0001,400
2004-11-10142143141141526,0001,410
2004-11-09141143141142818,0001,420
2004-11-08143143141142484,0001,420
2004-11-05144144142143814,0001,430
2004-11-04146147143143944,0001,430
2004-11-021421471411451,778,0001,450
2004-11-01142142141142413,0001,420
2004-10-29144144141142654,0001,420
2004-10-28143144141144953,0001,440
2004-10-271421441401421,141,0001,420
2004-10-26142142141141482,0001,410
2004-10-251441451421421,661,0001,420
2004-10-221421511411477,190,0001,470
2004-10-21141144141142987,0001,420
2004-10-20146146141141575,0001,410
2004-10-19145147144145471,0001,450
2004-10-18148148145145966,0001,450
2004-10-151431471421471,197,0001,470
2004-10-141511511461472,153,0001,470
2004-10-131581611521536,874,0001,530
2004-10-121521581521562,880,0001,560
2004-10-081501571501523,468,0001,520
2004-10-07152153149151989,0001,510
2004-10-061531551491502,226,0001,500
2004-10-051501571441535,361,0001,530
2004-10-041481501461492,274,0001,490
2004-10-011401511401473,203,0001,470
2004-09-30142142139142855,0001,420
2004-09-291431441401401,819,0001,400
2004-09-281441461431431,693,0001,430
2004-09-271461491441441,694,0001,440
2004-09-241421451401441,548,0001,440
2004-09-221471511431454,310,0001,450
2004-09-211451541451514,091,0001,510
2004-09-171471491451451,807,0001,450
2004-09-161451501451484,980,0001,480
2004-09-151531541471475,088,0001,470
2004-09-141581601541569,082,0001,560
2004-09-1315816415615718,664,0001,570
2004-09-1015115914815915,028,0001,590
2004-09-0915816115115222,303,0001,520
2004-09-0817017215315749,994,0001,570
2004-09-07175195163163138,200,0001,630
2004-09-0614016414016217,798,0001,620
2004-09-031391391341352,386,0001,350
2004-09-021421421381402,604,0001,400
2004-09-011371431351432,561,0001,430
2004-08-311381391361361,286,0001,360
2004-08-301391431371394,387,0001,390
2004-08-271311401311373,462,0001,370
2004-08-26132133130132938,0001,320
2004-08-25128131127131440,0001,310
2004-08-24128130127128464,0001,280
2004-08-23130132128129413,0001,290
2004-08-20134134129130693,0001,300
2004-08-191301361301332,797,0001,330
2004-08-18126130125128937,0001,280
2004-08-17124128124127373,0001,270
2004-08-16124125123123157,0001,230
2004-08-13124125123123269,0001,230
2004-08-12125126125125186,0001,250
2004-08-11124125123125172,0001,250
2004-08-10123124122123141,0001,230
2004-08-09122123121123114,0001,230
2004-08-06122124122122224,0001,220
2004-08-05125125123125329,0001,250
2004-08-04124125121124347,0001,240
2004-08-03126128123125357,0001,250
2004-08-02128128125126209,0001,260
2004-07-30127128125127480,0001,270
2004-07-29124124122123206,0001,230
2004-07-28123126123124228,0001,240
2004-07-27125126122123349,0001,230
2004-07-26128128124125532,0001,250
2004-07-23128131126130776,0001,300
2004-07-22125128125128284,0001,280
2004-07-21125127125127251,0001,270
2004-07-20126127125125143,0001,250
2004-07-16126127124127203,0001,270
2004-07-15127127124126295,0001,260
2004-07-14129130127127442,0001,270
2004-07-13128129127129340,0001,290
2004-07-12129131127128660,0001,280
2004-07-09125125123125294,0001,250
2004-07-08126126123123249,0001,230
2004-07-07125125123125346,0001,250
2004-07-06125129125127516,0001,270
2004-07-05127127125125422,0001,250
2004-07-02129129126127627,0001,270
2004-07-01131132130130419,0001,300
2004-06-30131132131131302,0001,310
2004-06-29133133130130436,0001,300
2004-06-28133134131133262,0001,330
2004-06-25133135132133262,0001,330
2004-06-24132134131132338,0001,320
2004-06-23134134131131420,0001,310
2004-06-22132133131133287,0001,330
2004-06-21133136133133711,0001,330
2004-06-181361371291301,165,0001,300
2004-06-171341381331361,976,0001,360
2004-06-161321351311342,092,0001,340
2004-06-15129131128130879,0001,300
2004-06-141261321251301,793,0001,300
2004-06-111241271221261,372,0001,260
2004-06-10122124121124537,0001,240
2004-06-09124124122123362,0001,230
2004-06-08123124122124423,0001,240
2004-06-07120123119122516,0001,220
2004-06-04119120118120270,0001,200
2004-06-03120122120120463,0001,200
2004-06-02120122120121200,0001,210
2004-06-01117121117120173,0001,200
2004-05-31121121119120209,0001,200
2004-05-28120121119121127,0001,210
2004-05-27121121118120474,0001,200
2004-05-26122123121121197,0001,210
2004-05-25123123121122327,0001,220
2004-05-24122124122122358,0001,220
2004-05-21121123120123410,0001,230
2004-05-20118122118119510,0001,190
2004-05-19115118114117460,0001,170
2004-05-181101141081131,616,0001,130
2004-05-17118118112112801,0001,120
2004-05-14118120115116450,0001,160
2004-05-13119119117118478,0001,180
2004-05-121161211151201,015,0001,200
2004-05-11111117111115774,0001,150
2004-05-101251261161161,036,0001,160
2004-05-07125128124127677,0001,270
2004-05-06127129126126405,0001,260
2004-04-30129130126129712,0001,290
2004-04-28130130128129500,0001,290
2004-04-271311311271301,204,0001,300
2004-04-26132133130131518,0001,310
2004-04-231341351301321,065,0001,320
2004-04-22134137134136582,0001,360
2004-04-21135136132134903,0001,340
2004-04-20134136131136741,0001,360
2004-04-191361371291321,993,0001,320
2004-04-16143143140140858,0001,400
2004-04-151451491361392,671,0001,390
2004-04-141391451381453,713,0001,450
2004-04-131351401341402,866,0001,400
2004-04-121271321271321,322,0001,320
2004-04-091291301251272,063,0001,270
2004-04-081281311261302,314,0001,300
2004-04-07128129126126783,0001,260
2004-04-061271291261281,435,0001,280
2004-04-051301311261275,411,0001,270
2004-04-021191271181265,617,0001,260
2004-04-011191191171171,596,0001,170
2004-03-31117119117119520,0001,190
2004-03-301201201151172,013,0001,170
2004-03-291211211191191,295,0001,190
2004-03-261221231191211,641,0001,210
2004-03-251191221181193,368,0001,190
2004-03-241171191161191,821,0001,190
2004-03-231191191151181,530,0001,180
2004-03-221161201161193,074,0001,190
2004-03-19115117114117824,0001,170
2004-03-181181201151154,882,0001,150
2004-03-171181191171171,946,0001,170
2004-03-161191211161174,867,0001,170
2004-03-151161201161192,748,0001,190
2004-03-121151181141143,024,0001,140
2004-03-111141181131162,444,0001,160
2004-03-101151171131153,645,0001,150
2004-03-091121171111147,011,0001,140
2004-03-081091141081124,281,0001,120
2004-03-05109110107107927,0001,070
2004-03-041071111071082,707,0001,080
2004-03-031081101051064,267,0001,060
2004-03-0210311210311111,902,0001,110
2004-03-01103105102103785,0001,030
2004-02-27102103100102783,0001,020
2004-02-26101102100102877,0001,020
2004-02-2599103991022,216,0001,020
2004-02-241001009999311,000990
2004-02-2399100981001,011,0001,000
2004-02-2010310399991,086,000990
2004-02-19104104102102518,0001,020
2004-02-181031051031041,329,0001,040
2004-02-17102103101102689,0001,020
2004-02-161001041001011,621,0001,010
2004-02-131031041001002,038,0001,000
2004-02-121051081031035,974,0001,030
2004-02-101041061021056,950,0001,050
2004-02-091011061001058,212,0001,050
2004-02-061001031001005,350,0001,000
2004-02-0597101961003,480,0001,000
2004-02-0493100931003,463,0001,000
2004-02-0393939193457,000930
2004-02-0292949293631,000930
2004-01-3093939292282,000920
2004-01-2992939192358,000920
2004-01-2894949293375,000930
2004-01-2796969495321,000950
2004-01-2696969595484,000950
2004-01-2396979596734,000960
2004-01-229410094953,015,000950
2004-01-2193959293614,000930
2004-01-2095959393335,000930
2004-01-1995959394444,000940
2004-01-1697979496692,000960
2004-01-159410093982,832,000980
2004-01-1493959294363,000940
2004-01-1393959293858,000930
2004-01-09969693941,217,000940
2004-01-08939492941,153,000940
2004-01-07889488921,158,000920
2004-01-0688898688489,000880
2004-01-0587878687154,000870

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