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
2004-12-30	132	132	131	132	409,000	1,320
2004-12-29	132	132	130	130	821,000	1,300
2004-12-28	132	133	130	130	911,000	1,300
2004-12-27	130	133	129	131	1,667,000	1,310
2004-12-24	130	133	128	129	2,256,000	1,290
2004-12-22	131	132	128	129	2,058,000	1,290
2004-12-21	136	137	130	131	6,146,000	1,310
2004-12-20	122	135	122	135	13,919,000	1,350
2004-12-17	120	122	119	121	1,207,000	1,210
2004-12-16	121	121	118	120	1,529,000	1,200
2004-12-15	120	122	119	121	1,839,000	1,210
2004-12-14	119	119	114	119	3,128,000	1,190
2004-12-13	123	123	119	119	1,425,000	1,190
2004-12-10	125	126	123	123	993,000	1,230
2004-12-09	126	127	124	124	846,000	1,240
2004-12-08	127	127	126	126	670,000	1,260
2004-12-07	130	130	127	128	1,740,000	1,280
2004-12-06	127	131	126	131	2,572,000	1,310
2004-12-03	128	129	126	127	955,000	1,270
2004-12-02	129	129	127	128	1,244,000	1,280
2004-12-01	129	130	127	128	1,252,000	1,280
2004-11-30	130	131	129	129	751,000	1,290
2004-11-29	133	133	129	131	2,003,000	1,310
2004-11-26	135	136	132	132	2,209,000	1,320
2004-11-25	133	135	132	134	2,668,000	1,340
2004-11-24	132	133	131	132	720,000	1,320
2004-11-22	135	135	131	133	1,206,000	1,330
2004-11-19	137	138	135	135	488,000	1,350
2004-11-18	138	139	137	138	1,006,000	1,380
2004-11-17	139	139	136	137	1,306,000	1,370
2004-11-16	141	144	138	139	2,657,000	1,390
2004-11-15	140	142	139	141	1,421,000	1,410
2004-11-12	140	141	140	141	500,000	1,410
2004-11-11	141	143	140	140	1,167,000	1,400
2004-11-10	142	143	141	141	526,000	1,410
2004-11-09	141	143	141	142	818,000	1,420
2004-11-08	143	143	141	142	484,000	1,420
2004-11-05	144	144	142	143	814,000	1,430
2004-11-04	146	147	143	143	944,000	1,430
2004-11-02	142	147	141	145	1,778,000	1,450
2004-11-01	142	142	141	142	413,000	1,420
2004-10-29	144	144	141	142	654,000	1,420
2004-10-28	143	144	141	144	953,000	1,440
2004-10-27	142	144	140	142	1,141,000	1,420
2004-10-26	142	142	141	141	482,000	1,410
2004-10-25	144	145	142	142	1,661,000	1,420
2004-10-22	142	151	141	147	7,190,000	1,470
2004-10-21	141	144	141	142	987,000	1,420
2004-10-20	146	146	141	141	575,000	1,410
2004-10-19	145	147	144	145	471,000	1,450
2004-10-18	148	148	145	145	966,000	1,450
2004-10-15	143	147	142	147	1,197,000	1,470
2004-10-14	151	151	146	147	2,153,000	1,470
2004-10-13	158	161	152	153	6,874,000	1,530
2004-10-12	152	158	152	156	2,880,000	1,560
2004-10-08	150	157	150	152	3,468,000	1,520
2004-10-07	152	153	149	151	989,000	1,510
2004-10-06	153	155	149	150	2,226,000	1,500
2004-10-05	150	157	144	153	5,361,000	1,530
2004-10-04	148	150	146	149	2,274,000	1,490
2004-10-01	140	151	140	147	3,203,000	1,470
2004-09-30	142	142	139	142	855,000	1,420
2004-09-29	143	144	140	140	1,819,000	1,400
2004-09-28	144	146	143	143	1,693,000	1,430
2004-09-27	146	149	144	144	1,694,000	1,440
2004-09-24	142	145	140	144	1,548,000	1,440
2004-09-22	147	151	143	145	4,310,000	1,450
2004-09-21	145	154	145	151	4,091,000	1,510
2004-09-17	147	149	145	145	1,807,000	1,450
2004-09-16	145	150	145	148	4,980,000	1,480
2004-09-15	153	154	147	147	5,088,000	1,470
2004-09-14	158	160	154	156	9,082,000	1,560
2004-09-13	158	164	156	157	18,664,000	1,570
2004-09-10	151	159	148	159	15,028,000	1,590
2004-09-09	158	161	151	152	22,303,000	1,520
2004-09-08	170	172	153	157	49,994,000	1,570
2004-09-07	175	195	163	163	138,200,000	1,630
2004-09-06	140	164	140	162	17,798,000	1,620
2004-09-03	139	139	134	135	2,386,000	1,350
2004-09-02	142	142	138	140	2,604,000	1,400
2004-09-01	137	143	135	143	2,561,000	1,430
2004-08-31	138	139	136	136	1,286,000	1,360
2004-08-30	139	143	137	139	4,387,000	1,390
2004-08-27	131	140	131	137	3,462,000	1,370
2004-08-26	132	133	130	132	938,000	1,320
2004-08-25	128	131	127	131	440,000	1,310
2004-08-24	128	130	127	128	464,000	1,280
2004-08-23	130	132	128	129	413,000	1,290
2004-08-20	134	134	129	130	693,000	1,300
2004-08-19	130	136	130	133	2,797,000	1,330
2004-08-18	126	130	125	128	937,000	1,280
2004-08-17	124	128	124	127	373,000	1,270
2004-08-16	124	125	123	123	157,000	1,230
2004-08-13	124	125	123	123	269,000	1,230
2004-08-12	125	126	125	125	186,000	1,250
2004-08-11	124	125	123	125	172,000	1,250
2004-08-10	123	124	122	123	141,000	1,230
2004-08-09	122	123	121	123	114,000	1,230
2004-08-06	122	124	122	122	224,000	1,220
2004-08-05	125	125	123	125	329,000	1,250
2004-08-04	124	125	121	124	347,000	1,240
2004-08-03	126	128	123	125	357,000	1,250
2004-08-02	128	128	125	126	209,000	1,260
2004-07-30	127	128	125	127	480,000	1,270
2004-07-29	124	124	122	123	206,000	1,230
2004-07-28	123	126	123	124	228,000	1,240
2004-07-27	125	126	122	123	349,000	1,230
2004-07-26	128	128	124	125	532,000	1,250
2004-07-23	128	131	126	130	776,000	1,300
2004-07-22	125	128	125	128	284,000	1,280
2004-07-21	125	127	125	127	251,000	1,270
2004-07-20	126	127	125	125	143,000	1,250
2004-07-16	126	127	124	127	203,000	1,270
2004-07-15	127	127	124	126	295,000	1,260
2004-07-14	129	130	127	127	442,000	1,270
2004-07-13	128	129	127	129	340,000	1,290
2004-07-12	129	131	127	128	660,000	1,280
2004-07-09	125	125	123	125	294,000	1,250
2004-07-08	126	126	123	123	249,000	1,230
2004-07-07	125	125	123	125	346,000	1,250
2004-07-06	125	129	125	127	516,000	1,270
2004-07-05	127	127	125	125	422,000	1,250
2004-07-02	129	129	126	127	627,000	1,270
2004-07-01	131	132	130	130	419,000	1,300
2004-06-30	131	132	131	131	302,000	1,310
2004-06-29	133	133	130	130	436,000	1,300
2004-06-28	133	134	131	133	262,000	1,330
2004-06-25	133	135	132	133	262,000	1,330
2004-06-24	132	134	131	132	338,000	1,320
2004-06-23	134	134	131	131	420,000	1,310
2004-06-22	132	133	131	133	287,000	1,330
2004-06-21	133	136	133	133	711,000	1,330
2004-06-18	136	137	129	130	1,165,000	1,300
2004-06-17	134	138	133	136	1,976,000	1,360
2004-06-16	132	135	131	134	2,092,000	1,340
2004-06-15	129	131	128	130	879,000	1,300
2004-06-14	126	132	125	130	1,793,000	1,300
2004-06-11	124	127	122	126	1,372,000	1,260
2004-06-10	122	124	121	124	537,000	1,240
2004-06-09	124	124	122	123	362,000	1,230
2004-06-08	123	124	122	124	423,000	1,240
2004-06-07	120	123	119	122	516,000	1,220
2004-06-04	119	120	118	120	270,000	1,200
2004-06-03	120	122	120	120	463,000	1,200
2004-06-02	120	122	120	121	200,000	1,210
2004-06-01	117	121	117	120	173,000	1,200
2004-05-31	121	121	119	120	209,000	1,200
2004-05-28	120	121	119	121	127,000	1,210
2004-05-27	121	121	118	120	474,000	1,200
2004-05-26	122	123	121	121	197,000	1,210
2004-05-25	123	123	121	122	327,000	1,220
2004-05-24	122	124	122	122	358,000	1,220
2004-05-21	121	123	120	123	410,000	1,230
2004-05-20	118	122	118	119	510,000	1,190
2004-05-19	115	118	114	117	460,000	1,170
2004-05-18	110	114	108	113	1,616,000	1,130
2004-05-17	118	118	112	112	801,000	1,120
2004-05-14	118	120	115	116	450,000	1,160
2004-05-13	119	119	117	118	478,000	1,180
2004-05-12	116	121	115	120	1,015,000	1,200
2004-05-11	111	117	111	115	774,000	1,150
2004-05-10	125	126	116	116	1,036,000	1,160
2004-05-07	125	128	124	127	677,000	1,270
2004-05-06	127	129	126	126	405,000	1,260
2004-04-30	129	130	126	129	712,000	1,290
2004-04-28	130	130	128	129	500,000	1,290
2004-04-27	131	131	127	130	1,204,000	1,300
2004-04-26	132	133	130	131	518,000	1,310
2004-04-23	134	135	130	132	1,065,000	1,320
2004-04-22	134	137	134	136	582,000	1,360
2004-04-21	135	136	132	134	903,000	1,340
2004-04-20	134	136	131	136	741,000	1,360
2004-04-19	136	137	129	132	1,993,000	1,320
2004-04-16	143	143	140	140	858,000	1,400
2004-04-15	145	149	136	139	2,671,000	1,390
2004-04-14	139	145	138	145	3,713,000	1,450
2004-04-13	135	140	134	140	2,866,000	1,400
2004-04-12	127	132	127	132	1,322,000	1,320
2004-04-09	129	130	125	127	2,063,000	1,270
2004-04-08	128	131	126	130	2,314,000	1,300
2004-04-07	128	129	126	126	783,000	1,260
2004-04-06	127	129	126	128	1,435,000	1,280
2004-04-05	130	131	126	127	5,411,000	1,270
2004-04-02	119	127	118	126	5,617,000	1,260
2004-04-01	119	119	117	117	1,596,000	1,170
2004-03-31	117	119	117	119	520,000	1,190
2004-03-30	120	120	115	117	2,013,000	1,170
2004-03-29	121	121	119	119	1,295,000	1,190
2004-03-26	122	123	119	121	1,641,000	1,210
2004-03-25	119	122	118	119	3,368,000	1,190
2004-03-24	117	119	116	119	1,821,000	1,190
2004-03-23	119	119	115	118	1,530,000	1,180
2004-03-22	116	120	116	119	3,074,000	1,190
2004-03-19	115	117	114	117	824,000	1,170
2004-03-18	118	120	115	115	4,882,000	1,150
2004-03-17	118	119	117	117	1,946,000	1,170
2004-03-16	119	121	116	117	4,867,000	1,170
2004-03-15	116	120	116	119	2,748,000	1,190
2004-03-12	115	118	114	114	3,024,000	1,140
2004-03-11	114	118	113	116	2,444,000	1,160
2004-03-10	115	117	113	115	3,645,000	1,150
2004-03-09	112	117	111	114	7,011,000	1,140
2004-03-08	109	114	108	112	4,281,000	1,120
2004-03-05	109	110	107	107	927,000	1,070
2004-03-04	107	111	107	108	2,707,000	1,080
2004-03-03	108	110	105	106	4,267,000	1,060
2004-03-02	103	112	103	111	11,902,000	1,110
2004-03-01	103	105	102	103	785,000	1,030
2004-02-27	102	103	100	102	783,000	1,020
2004-02-26	101	102	100	102	877,000	1,020
2004-02-25	99	103	99	102	2,216,000	1,020
2004-02-24	100	100	99	99	311,000	990
2004-02-23	99	100	98	100	1,011,000	1,000
2004-02-20	103	103	99	99	1,086,000	990
2004-02-19	104	104	102	102	518,000	1,020
2004-02-18	103	105	103	104	1,329,000	1,040
2004-02-17	102	103	101	102	689,000	1,020
2004-02-16	100	104	100	101	1,621,000	1,010
2004-02-13	103	104	100	100	2,038,000	1,000
2004-02-12	105	108	103	103	5,974,000	1,030
2004-02-10	104	106	102	105	6,950,000	1,050
2004-02-09	101	106	100	105	8,212,000	1,050
2004-02-06	100	103	100	100	5,350,000	1,000
2004-02-05	97	101	96	100	3,480,000	1,000
2004-02-04	93	100	93	100	3,463,000	1,000
2004-02-03	93	93	91	93	457,000	930
2004-02-02	92	94	92	93	631,000	930
2004-01-30	93	93	92	92	282,000	920
2004-01-29	92	93	91	92	358,000	920
2004-01-28	94	94	92	93	375,000	930
2004-01-27	96	96	94	95	321,000	950
2004-01-26	96	96	95	95	484,000	950
2004-01-23	96	97	95	96	734,000	960
2004-01-22	94	100	94	95	3,015,000	950
2004-01-21	93	95	92	93	614,000	930
2004-01-20	95	95	93	93	335,000	930
2004-01-19	95	95	93	94	444,000	940
2004-01-16	97	97	94	96	692,000	960
2004-01-15	94	100	93	98	2,832,000	980
2004-01-14	93	95	92	94	363,000	940
2004-01-13	93	95	92	93	858,000	930
2004-01-09	96	96	93	94	1,217,000	940
2004-01-08	93	94	92	94	1,153,000	940
2004-01-07	88	94	88	92	1,158,000	920
2004-01-06	88	89	86	88	489,000	880
2004-01-05	87	87	86	87	154,000	870

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31