3529 アツギ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 224 | 225 | 222 | 224 | 1,407,000 | 2,240 |
| 2005-12-29 | 222 | 226 | 221 | 223 | 4,761,000 | 2,230 |
| 2005-12-28 | 220 | 223 | 218 | 221 | 1,962,000 | 2,210 |
| 2005-12-27 | 226 | 226 | 220 | 222 | 1,935,000 | 2,220 |
| 2005-12-26 | 227 | 228 | 224 | 225 | 3,792,000 | 2,250 |
| 2005-12-22 | 222 | 226 | 221 | 224 | 9,107,000 | 2,240 |
| 2005-12-21 | 219 | 221 | 218 | 219 | 3,642,000 | 2,190 |
| 2005-12-20 | 217 | 219 | 215 | 218 | 2,193,000 | 2,180 |
| 2005-12-19 | 216 | 222 | 215 | 216 | 3,237,000 | 2,160 |
| 2005-12-16 | 219 | 222 | 213 | 214 | 4,591,000 | 2,140 |
| 2005-12-15 | 220 | 223 | 217 | 220 | 2,872,000 | 2,200 |
| 2005-12-14 | 228 | 232 | 218 | 220 | 10,034,000 | 2,200 |
| 2005-12-13 | 222 | 223 | 218 | 223 | 6,782,000 | 2,230 |
| 2005-12-12 | 215 | 225 | 214 | 224 | 9,113,000 | 2,240 |
| 2005-12-09 | 209 | 214 | 208 | 213 | 2,795,000 | 2,130 |
| 2005-12-08 | 212 | 213 | 207 | 208 | 2,785,000 | 2,080 |
| 2005-12-07 | 215 | 216 | 213 | 213 | 2,306,000 | 2,130 |
| 2005-12-06 | 218 | 219 | 214 | 215 | 4,078,000 | 2,150 |
| 2005-12-05 | 214 | 221 | 213 | 221 | 7,546,000 | 2,210 |
| 2005-12-02 | 212 | 213 | 211 | 213 | 3,790,000 | 2,130 |
| 2005-12-01 | 209 | 214 | 207 | 214 | 6,934,000 | 2,140 |
| 2005-11-30 | 206 | 210 | 205 | 209 | 3,031,000 | 2,090 |
| 2005-11-29 | 205 | 206 | 203 | 205 | 1,598,000 | 2,050 |
| 2005-11-28 | 207 | 207 | 202 | 205 | 1,844,000 | 2,050 |
| 2005-11-25 | 201 | 206 | 200 | 206 | 1,636,000 | 2,060 |
| 2005-11-24 | 208 | 208 | 202 | 203 | 1,627,000 | 2,030 |
| 2005-11-22 | 208 | 209 | 206 | 208 | 1,465,000 | 2,080 |
| 2005-11-21 | 212 | 213 | 205 | 206 | 2,756,000 | 2,060 |
| 2005-11-18 | 212 | 213 | 210 | 211 | 2,121,000 | 2,110 |
| 2005-11-17 | 209 | 214 | 208 | 214 | 3,005,000 | 2,140 |
| 2005-11-16 | 201 | 205 | 195 | 205 | 2,885,000 | 2,050 |
| 2005-11-15 | 207 | 207 | 202 | 202 | 2,807,000 | 2,020 |
| 2005-11-14 | 213 | 213 | 208 | 209 | 2,151,000 | 2,090 |
| 2005-11-11 | 210 | 214 | 210 | 210 | 3,212,000 | 2,100 |
| 2005-11-10 | 215 | 217 | 207 | 209 | 5,222,000 | 2,090 |
| 2005-11-09 | 225 | 225 | 218 | 219 | 4,827,000 | 2,190 |
| 2005-11-08 | 219 | 225 | 218 | 224 | 8,018,000 | 2,240 |
| 2005-11-07 | 214 | 218 | 212 | 218 | 5,799,000 | 2,180 |
| 2005-11-04 | 213 | 215 | 210 | 214 | 5,289,000 | 2,140 |
| 2005-11-02 | 205 | 211 | 205 | 210 | 6,879,000 | 2,100 |
| 2005-11-01 | 203 | 206 | 203 | 205 | 1,723,000 | 2,050 |
| 2005-10-31 | 204 | 205 | 203 | 203 | 1,941,000 | 2,030 |
| 2005-10-28 | 202 | 203 | 201 | 203 | 1,400,000 | 2,030 |
| 2005-10-27 | 206 | 206 | 201 | 203 | 2,688,000 | 2,030 |
| 2005-10-26 | 205 | 209 | 203 | 205 | 4,063,000 | 2,050 |
| 2005-10-25 | 205 | 209 | 203 | 204 | 7,077,000 | 2,040 |
| 2005-10-24 | 199 | 207 | 198 | 207 | 9,022,000 | 2,070 |
| 2005-10-21 | 197 | 199 | 196 | 199 | 2,369,000 | 1,990 |
| 2005-10-20 | 198 | 203 | 197 | 201 | 9,821,000 | 2,010 |
| 2005-10-19 | 197 | 197 | 194 | 196 | 3,357,000 | 1,960 |
| 2005-10-18 | 198 | 202 | 196 | 197 | 11,105,000 | 1,970 |
| 2005-10-17 | 191 | 193 | 188 | 190 | 1,771,000 | 1,900 |
| 2005-10-14 | 193 | 195 | 191 | 191 | 1,712,000 | 1,910 |
| 2005-10-13 | 192 | 194 | 191 | 192 | 1,554,000 | 1,920 |
| 2005-10-12 | 198 | 200 | 194 | 194 | 3,565,000 | 1,940 |
| 2005-10-11 | 190 | 195 | 190 | 195 | 2,504,000 | 1,950 |
| 2005-10-07 | 187 | 192 | 187 | 189 | 2,360,000 | 1,890 |
| 2005-10-06 | 190 | 192 | 188 | 188 | 3,056,000 | 1,880 |
| 2005-10-05 | 197 | 198 | 193 | 194 | 2,553,000 | 1,940 |
| 2005-10-04 | 201 | 207 | 196 | 198 | 11,961,000 | 1,980 |
| 2005-10-03 | 188 | 198 | 188 | 198 | 6,014,000 | 1,980 |
| 2005-09-30 | 194 | 196 | 187 | 187 | 5,435,000 | 1,870 |
| 2005-09-29 | 201 | 204 | 193 | 194 | 9,357,000 | 1,940 |
| 2005-09-28 | 189 | 197 | 188 | 197 | 12,902,000 | 1,970 |
| 2005-09-27 | 181 | 187 | 181 | 186 | 9,054,000 | 1,860 |
| 2005-09-26 | 179 | 182 | 178 | 179 | 5,066,000 | 1,790 |
| 2005-09-22 | 174 | 178 | 173 | 176 | 4,846,000 | 1,760 |
| 2005-09-21 | 174 | 183 | 173 | 177 | 13,357,000 | 1,770 |
| 2005-09-20 | 172 | 174 | 170 | 173 | 5,181,000 | 1,730 |
| 2005-09-16 | 169 | 173 | 168 | 169 | 6,946,000 | 1,690 |
| 2005-09-15 | 167 | 172 | 167 | 169 | 8,417,000 | 1,690 |
| 2005-09-14 | 166 | 168 | 163 | 167 | 7,977,000 | 1,670 |
| 2005-09-13 | 162 | 167 | 161 | 167 | 4,963,000 | 1,670 |
| 2005-09-12 | 164 | 164 | 162 | 163 | 1,515,000 | 1,630 |
| 2005-09-09 | 162 | 163 | 160 | 162 | 3,030,000 | 1,620 |
| 2005-09-08 | 161 | 165 | 161 | 162 | 9,279,000 | 1,620 |
| 2005-09-07 | 161 | 162 | 160 | 160 | 984,000 | 1,600 |
| 2005-09-06 | 163 | 163 | 160 | 160 | 2,707,000 | 1,600 |
| 2005-09-05 | 160 | 163 | 159 | 163 | 2,209,000 | 1,630 |
| 2005-09-02 | 161 | 161 | 159 | 159 | 916,000 | 1,590 |
| 2005-09-01 | 162 | 162 | 160 | 160 | 1,212,000 | 1,600 |
| 2005-08-31 | 161 | 162 | 160 | 161 | 1,493,000 | 1,610 |
| 2005-08-30 | 160 | 164 | 160 | 163 | 3,227,000 | 1,630 |
| 2005-08-29 | 162 | 162 | 159 | 159 | 1,475,000 | 1,590 |
| 2005-08-26 | 162 | 164 | 159 | 162 | 3,961,000 | 1,620 |
| 2005-08-25 | 161 | 162 | 160 | 161 | 6,028,000 | 1,610 |
| 2005-08-24 | 157 | 167 | 157 | 164 | 37,226,000 | 1,640 |
| 2005-08-23 | 156 | 157 | 154 | 154 | 2,944,000 | 1,540 |
| 2005-08-22 | 153 | 156 | 153 | 156 | 3,232,000 | 1,560 |
| 2005-08-19 | 154 | 155 | 152 | 152 | 835,000 | 1,520 |
| 2005-08-18 | 155 | 156 | 153 | 154 | 1,550,000 | 1,540 |
| 2005-08-17 | 154 | 156 | 153 | 154 | 2,496,000 | 1,540 |
| 2005-08-16 | 153 | 154 | 152 | 154 | 1,025,000 | 1,540 |
| 2005-08-15 | 152 | 153 | 151 | 153 | 926,000 | 1,530 |
| 2005-08-12 | 155 | 155 | 150 | 151 | 1,656,000 | 1,510 |
| 2005-08-11 | 156 | 156 | 153 | 154 | 1,393,000 | 1,540 |
| 2005-08-10 | 155 | 156 | 154 | 155 | 1,736,000 | 1,550 |
| 2005-08-09 | 151 | 154 | 151 | 153 | 2,322,000 | 1,530 |
| 2005-08-08 | 148 | 149 | 144 | 149 | 2,267,000 | 1,490 |
| 2005-08-05 | 148 | 155 | 147 | 150 | 5,714,000 | 1,500 |
| 2005-08-04 | 151 | 152 | 147 | 148 | 2,276,000 | 1,480 |
| 2005-08-03 | 153 | 154 | 151 | 152 | 1,861,000 | 1,520 |
| 2005-08-02 | 155 | 157 | 151 | 153 | 2,615,000 | 1,530 |
| 2005-08-01 | 152 | 157 | 152 | 154 | 3,292,000 | 1,540 |
| 2005-07-29 | 156 | 157 | 152 | 153 | 3,623,000 | 1,530 |
| 2005-07-28 | 160 | 160 | 155 | 157 | 5,760,000 | 1,570 |
| 2005-07-27 | 163 | 164 | 158 | 159 | 22,872,000 | 1,590 |
| 2005-07-26 | 153 | 162 | 152 | 161 | 69,134,000 | 1,610 |
| 2005-07-25 | 143 | 150 | 142 | 148 | 7,653,000 | 1,480 |
| 2005-07-22 | 145 | 147 | 144 | 144 | 1,927,000 | 1,440 |
| 2005-07-21 | 141 | 150 | 141 | 145 | 8,790,000 | 1,450 |
| 2005-07-20 | 141 | 142 | 140 | 142 | 741,000 | 1,420 |
| 2005-07-19 | 141 | 142 | 138 | 139 | 1,610,000 | 1,390 |
| 2005-07-15 | 142 | 143 | 141 | 141 | 558,000 | 1,410 |
| 2005-07-14 | 143 | 144 | 141 | 141 | 918,000 | 1,410 |
| 2005-07-13 | 143 | 143 | 142 | 143 | 302,000 | 1,430 |
| 2005-07-12 | 142 | 144 | 141 | 143 | 938,000 | 1,430 |
| 2005-07-11 | 143 | 143 | 141 | 141 | 1,025,000 | 1,410 |
| 2005-07-08 | 142 | 144 | 141 | 142 | 1,010,000 | 1,420 |
| 2005-07-07 | 144 | 144 | 142 | 144 | 428,000 | 1,440 |
| 2005-07-06 | 145 | 146 | 143 | 144 | 445,000 | 1,440 |
| 2005-07-05 | 146 | 146 | 144 | 144 | 902,000 | 1,440 |
| 2005-07-04 | 142 | 147 | 142 | 147 | 2,271,000 | 1,470 |
| 2005-07-01 | 142 | 143 | 141 | 142 | 383,000 | 1,420 |
| 2005-06-30 | 142 | 143 | 141 | 141 | 364,000 | 1,410 |
| 2005-06-29 | 144 | 144 | 142 | 142 | 778,000 | 1,420 |
| 2005-06-28 | 142 | 144 | 142 | 143 | 452,000 | 1,430 |
| 2005-06-27 | 141 | 143 | 140 | 143 | 485,000 | 1,430 |
| 2005-06-24 | 143 | 143 | 142 | 143 | 674,000 | 1,430 |
| 2005-06-23 | 145 | 146 | 144 | 144 | 780,000 | 1,440 |
| 2005-06-22 | 146 | 146 | 144 | 145 | 882,000 | 1,450 |
| 2005-06-21 | 146 | 148 | 145 | 145 | 1,224,000 | 1,450 |
| 2005-06-20 | 145 | 148 | 143 | 145 | 1,559,000 | 1,450 |
| 2005-06-17 | 144 | 145 | 143 | 143 | 696,000 | 1,430 |
| 2005-06-16 | 144 | 145 | 142 | 143 | 1,122,000 | 1,430 |
| 2005-06-15 | 142 | 144 | 142 | 143 | 888,000 | 1,430 |
| 2005-06-14 | 142 | 143 | 141 | 141 | 771,000 | 1,410 |
| 2005-06-13 | 142 | 143 | 140 | 141 | 1,055,000 | 1,410 |
| 2005-06-10 | 143 | 144 | 142 | 143 | 883,000 | 1,430 |
| 2005-06-09 | 145 | 146 | 142 | 143 | 991,000 | 1,430 |
| 2005-06-08 | 142 | 145 | 142 | 144 | 819,000 | 1,440 |
| 2005-06-07 | 146 | 146 | 142 | 142 | 1,403,000 | 1,420 |
| 2005-06-06 | 140 | 145 | 139 | 145 | 1,855,000 | 1,450 |
| 2005-06-03 | 137 | 141 | 136 | 141 | 1,329,000 | 1,410 |
| 2005-06-02 | 140 | 141 | 136 | 138 | 1,186,000 | 1,380 |
| 2005-06-01 | 136 | 139 | 136 | 138 | 771,000 | 1,380 |
| 2005-05-31 | 133 | 136 | 133 | 135 | 540,000 | 1,350 |
| 2005-05-30 | 133 | 134 | 132 | 134 | 712,000 | 1,340 |
| 2005-05-27 | 132 | 133 | 132 | 132 | 436,000 | 1,320 |
| 2005-05-26 | 131 | 133 | 129 | 130 | 1,104,000 | 1,300 |
| 2005-05-25 | 138 | 138 | 134 | 134 | 881,000 | 1,340 |
| 2005-05-24 | 141 | 142 | 138 | 139 | 921,000 | 1,390 |
| 2005-05-23 | 138 | 140 | 137 | 140 | 683,000 | 1,400 |
| 2005-05-20 | 139 | 140 | 137 | 138 | 437,000 | 1,380 |
| 2005-05-19 | 137 | 140 | 137 | 139 | 424,000 | 1,390 |
| 2005-05-18 | 138 | 138 | 135 | 135 | 577,000 | 1,350 |
| 2005-05-17 | 141 | 143 | 135 | 136 | 1,106,000 | 1,360 |
| 2005-05-16 | 144 | 145 | 139 | 140 | 748,000 | 1,400 |
| 2005-05-13 | 145 | 146 | 143 | 144 | 508,000 | 1,440 |
| 2005-05-12 | 146 | 148 | 145 | 145 | 365,000 | 1,450 |
| 2005-05-11 | 145 | 147 | 144 | 146 | 530,000 | 1,460 |
| 2005-05-10 | 148 | 148 | 146 | 146 | 627,000 | 1,460 |
| 2005-05-09 | 148 | 148 | 145 | 147 | 910,000 | 1,470 |
| 2005-05-06 | 144 | 146 | 143 | 146 | 408,000 | 1,460 |
| 2005-05-02 | 143 | 143 | 140 | 143 | 366,000 | 1,430 |
| 2005-04-28 | 142 | 142 | 141 | 142 | 248,000 | 1,420 |
| 2005-04-27 | 142 | 142 | 141 | 141 | 530,000 | 1,410 |
| 2005-04-26 | 143 | 144 | 143 | 143 | 607,000 | 1,430 |
| 2005-04-25 | 143 | 143 | 141 | 143 | 348,000 | 1,430 |
| 2005-04-22 | 144 | 145 | 142 | 142 | 696,000 | 1,420 |
| 2005-04-21 | 141 | 141 | 138 | 140 | 1,017,000 | 1,400 |
| 2005-04-20 | 145 | 147 | 142 | 143 | 839,000 | 1,430 |
| 2005-04-19 | 140 | 144 | 140 | 143 | 990,000 | 1,430 |
| 2005-04-18 | 141 | 143 | 136 | 138 | 1,516,000 | 1,380 |
| 2005-04-15 | 142 | 147 | 142 | 147 | 1,444,000 | 1,470 |
| 2005-04-14 | 147 | 147 | 144 | 146 | 915,000 | 1,460 |
| 2005-04-13 | 150 | 150 | 147 | 149 | 929,000 | 1,490 |
| 2005-04-12 | 150 | 151 | 149 | 150 | 535,000 | 1,500 |
| 2005-04-11 | 154 | 154 | 150 | 151 | 1,098,000 | 1,510 |
| 2005-04-08 | 157 | 157 | 154 | 154 | 781,000 | 1,540 |
| 2005-04-07 | 157 | 158 | 156 | 157 | 928,000 | 1,570 |
| 2005-04-06 | 154 | 157 | 153 | 156 | 1,447,000 | 1,560 |
| 2005-04-05 | 153 | 154 | 152 | 153 | 1,398,000 | 1,530 |
| 2005-04-04 | 151 | 153 | 151 | 152 | 647,000 | 1,520 |
| 2005-04-01 | 150 | 154 | 149 | 154 | 906,000 | 1,540 |
| 2005-03-31 | 149 | 151 | 148 | 151 | 810,000 | 1,510 |
| 2005-03-30 | 149 | 151 | 146 | 148 | 1,549,000 | 1,480 |
| 2005-03-29 | 154 | 156 | 151 | 153 | 729,000 | 1,530 |
| 2005-03-28 | 155 | 156 | 152 | 154 | 542,000 | 1,540 |
| 2005-03-25 | 158 | 159 | 153 | 156 | 1,358,000 | 1,560 |
| 2005-03-24 | 157 | 160 | 157 | 158 | 1,145,000 | 1,580 |
| 2005-03-23 | 159 | 159 | 157 | 157 | 1,255,000 | 1,570 |
| 2005-03-22 | 161 | 161 | 159 | 159 | 956,000 | 1,590 |
| 2005-03-18 | 159 | 162 | 159 | 160 | 1,393,000 | 1,600 |
| 2005-03-17 | 160 | 161 | 159 | 159 | 1,099,000 | 1,590 |
| 2005-03-16 | 160 | 162 | 157 | 162 | 2,539,000 | 1,620 |
| 2005-03-15 | 167 | 168 | 161 | 161 | 5,474,000 | 1,610 |
| 2005-03-14 | 161 | 164 | 160 | 163 | 4,656,000 | 1,630 |
| 2005-03-11 | 157 | 161 | 157 | 158 | 4,052,000 | 1,580 |
| 2005-03-10 | 155 | 160 | 154 | 156 | 6,217,000 | 1,560 |
| 2005-03-09 | 150 | 157 | 150 | 156 | 5,599,000 | 1,560 |
| 2005-03-08 | 153 | 154 | 150 | 151 | 3,932,000 | 1,510 |
| 2005-03-07 | 149 | 153 | 148 | 153 | 4,933,000 | 1,530 |
| 2005-03-04 | 150 | 150 | 147 | 148 | 1,088,000 | 1,480 |
| 2005-03-03 | 151 | 151 | 149 | 149 | 1,202,000 | 1,490 |
| 2005-03-02 | 151 | 152 | 149 | 151 | 2,270,000 | 1,510 |
| 2005-03-01 | 148 | 150 | 148 | 150 | 1,103,000 | 1,500 |
| 2005-02-28 | 151 | 151 | 148 | 148 | 2,150,000 | 1,480 |
| 2005-02-25 | 146 | 149 | 145 | 149 | 2,633,000 | 1,490 |
| 2005-02-24 | 144 | 146 | 143 | 145 | 1,469,000 | 1,450 |
| 2005-02-23 | 143 | 144 | 142 | 143 | 1,146,000 | 1,430 |
| 2005-02-22 | 146 | 147 | 144 | 144 | 1,402,000 | 1,440 |
| 2005-02-21 | 143 | 147 | 143 | 145 | 2,646,000 | 1,450 |
| 2005-02-18 | 144 | 144 | 141 | 142 | 1,651,000 | 1,420 |
| 2005-02-17 | 143 | 146 | 142 | 143 | 1,728,000 | 1,430 |
| 2005-02-16 | 148 | 149 | 143 | 143 | 2,238,000 | 1,430 |
| 2005-02-15 | 149 | 150 | 147 | 148 | 1,297,000 | 1,480 |
| 2005-02-14 | 152 | 153 | 149 | 149 | 3,532,000 | 1,490 |
| 2005-02-10 | 154 | 154 | 151 | 151 | 1,222,000 | 1,510 |
| 2005-02-09 | 153 | 154 | 152 | 154 | 3,528,000 | 1,540 |
| 2005-02-08 | 149 | 157 | 149 | 155 | 18,338,000 | 1,550 |
| 2005-02-07 | 149 | 150 | 146 | 147 | 6,985,000 | 1,470 |
| 2005-02-04 | 145 | 148 | 143 | 148 | 7,341,000 | 1,480 |
| 2005-02-03 | 143 | 144 | 142 | 144 | 2,261,000 | 1,440 |
| 2005-02-02 | 141 | 143 | 141 | 143 | 1,089,000 | 1,430 |
| 2005-02-01 | 143 | 143 | 141 | 141 | 603,000 | 1,410 |
| 2005-01-31 | 144 | 144 | 141 | 143 | 1,538,000 | 1,430 |
| 2005-01-28 | 139 | 145 | 139 | 142 | 3,574,000 | 1,420 |
| 2005-01-27 | 140 | 141 | 139 | 139 | 560,000 | 1,390 |
| 2005-01-26 | 141 | 141 | 139 | 140 | 705,000 | 1,400 |
| 2005-01-25 | 142 | 142 | 140 | 141 | 829,000 | 1,410 |
| 2005-01-24 | 139 | 142 | 139 | 141 | 998,000 | 1,410 |
| 2005-01-21 | 138 | 140 | 138 | 139 | 903,000 | 1,390 |
| 2005-01-20 | 142 | 142 | 139 | 140 | 1,784,000 | 1,400 |
| 2005-01-19 | 143 | 145 | 141 | 143 | 2,412,000 | 1,430 |
| 2005-01-18 | 144 | 145 | 141 | 141 | 2,203,000 | 1,410 |
| 2005-01-17 | 139 | 146 | 138 | 144 | 6,653,000 | 1,440 |
| 2005-01-14 | 135 | 138 | 135 | 136 | 1,427,000 | 1,360 |
| 2005-01-13 | 141 | 142 | 135 | 135 | 3,205,000 | 1,350 |
| 2005-01-12 | 136 | 142 | 136 | 139 | 11,164,000 | 1,390 |
| 2005-01-11 | 134 | 136 | 133 | 135 | 4,256,000 | 1,350 |
| 2005-01-07 | 135 | 135 | 132 | 133 | 1,791,000 | 1,330 |
| 2005-01-06 | 131 | 135 | 131 | 135 | 4,114,000 | 1,350 |
| 2005-01-05 | 135 | 135 | 130 | 131 | 2,408,000 | 1,310 |
| 2005-01-04 | 133 | 136 | 132 | 135 | 2,206,000 | 1,350 |
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