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
2005-12-302242252222241,407,0002,240
2005-12-292222262212234,761,0002,230
2005-12-282202232182211,962,0002,210
2005-12-272262262202221,935,0002,220
2005-12-262272282242253,792,0002,250
2005-12-222222262212249,107,0002,240
2005-12-212192212182193,642,0002,190
2005-12-202172192152182,193,0002,180
2005-12-192162222152163,237,0002,160
2005-12-162192222132144,591,0002,140
2005-12-152202232172202,872,0002,200
2005-12-1422823221822010,034,0002,200
2005-12-132222232182236,782,0002,230
2005-12-122152252142249,113,0002,240
2005-12-092092142082132,795,0002,130
2005-12-082122132072082,785,0002,080
2005-12-072152162132132,306,0002,130
2005-12-062182192142154,078,0002,150
2005-12-052142212132217,546,0002,210
2005-12-022122132112133,790,0002,130
2005-12-012092142072146,934,0002,140
2005-11-302062102052093,031,0002,090
2005-11-292052062032051,598,0002,050
2005-11-282072072022051,844,0002,050
2005-11-252012062002061,636,0002,060
2005-11-242082082022031,627,0002,030
2005-11-222082092062081,465,0002,080
2005-11-212122132052062,756,0002,060
2005-11-182122132102112,121,0002,110
2005-11-172092142082143,005,0002,140
2005-11-162012051952052,885,0002,050
2005-11-152072072022022,807,0002,020
2005-11-142132132082092,151,0002,090
2005-11-112102142102103,212,0002,100
2005-11-102152172072095,222,0002,090
2005-11-092252252182194,827,0002,190
2005-11-082192252182248,018,0002,240
2005-11-072142182122185,799,0002,180
2005-11-042132152102145,289,0002,140
2005-11-022052112052106,879,0002,100
2005-11-012032062032051,723,0002,050
2005-10-312042052032031,941,0002,030
2005-10-282022032012031,400,0002,030
2005-10-272062062012032,688,0002,030
2005-10-262052092032054,063,0002,050
2005-10-252052092032047,077,0002,040
2005-10-241992071982079,022,0002,070
2005-10-211971991961992,369,0001,990
2005-10-201982031972019,821,0002,010
2005-10-191971971941963,357,0001,960
2005-10-1819820219619711,105,0001,970
2005-10-171911931881901,771,0001,900
2005-10-141931951911911,712,0001,910
2005-10-131921941911921,554,0001,920
2005-10-121982001941943,565,0001,940
2005-10-111901951901952,504,0001,950
2005-10-071871921871892,360,0001,890
2005-10-061901921881883,056,0001,880
2005-10-051971981931942,553,0001,940
2005-10-0420120719619811,961,0001,980
2005-10-031881981881986,014,0001,980
2005-09-301941961871875,435,0001,870
2005-09-292012041931949,357,0001,940
2005-09-2818919718819712,902,0001,970
2005-09-271811871811869,054,0001,860
2005-09-261791821781795,066,0001,790
2005-09-221741781731764,846,0001,760
2005-09-2117418317317713,357,0001,770
2005-09-201721741701735,181,0001,730
2005-09-161691731681696,946,0001,690
2005-09-151671721671698,417,0001,690
2005-09-141661681631677,977,0001,670
2005-09-131621671611674,963,0001,670
2005-09-121641641621631,515,0001,630
2005-09-091621631601623,030,0001,620
2005-09-081611651611629,279,0001,620
2005-09-07161162160160984,0001,600
2005-09-061631631601602,707,0001,600
2005-09-051601631591632,209,0001,630
2005-09-02161161159159916,0001,590
2005-09-011621621601601,212,0001,600
2005-08-311611621601611,493,0001,610
2005-08-301601641601633,227,0001,630
2005-08-291621621591591,475,0001,590
2005-08-261621641591623,961,0001,620
2005-08-251611621601616,028,0001,610
2005-08-2415716715716437,226,0001,640
2005-08-231561571541542,944,0001,540
2005-08-221531561531563,232,0001,560
2005-08-19154155152152835,0001,520
2005-08-181551561531541,550,0001,540
2005-08-171541561531542,496,0001,540
2005-08-161531541521541,025,0001,540
2005-08-15152153151153926,0001,530
2005-08-121551551501511,656,0001,510
2005-08-111561561531541,393,0001,540
2005-08-101551561541551,736,0001,550
2005-08-091511541511532,322,0001,530
2005-08-081481491441492,267,0001,490
2005-08-051481551471505,714,0001,500
2005-08-041511521471482,276,0001,480
2005-08-031531541511521,861,0001,520
2005-08-021551571511532,615,0001,530
2005-08-011521571521543,292,0001,540
2005-07-291561571521533,623,0001,530
2005-07-281601601551575,760,0001,570
2005-07-2716316415815922,872,0001,590
2005-07-2615316215216169,134,0001,610
2005-07-251431501421487,653,0001,480
2005-07-221451471441441,927,0001,440
2005-07-211411501411458,790,0001,450
2005-07-20141142140142741,0001,420
2005-07-191411421381391,610,0001,390
2005-07-15142143141141558,0001,410
2005-07-14143144141141918,0001,410
2005-07-13143143142143302,0001,430
2005-07-12142144141143938,0001,430
2005-07-111431431411411,025,0001,410
2005-07-081421441411421,010,0001,420
2005-07-07144144142144428,0001,440
2005-07-06145146143144445,0001,440
2005-07-05146146144144902,0001,440
2005-07-041421471421472,271,0001,470
2005-07-01142143141142383,0001,420
2005-06-30142143141141364,0001,410
2005-06-29144144142142778,0001,420
2005-06-28142144142143452,0001,430
2005-06-27141143140143485,0001,430
2005-06-24143143142143674,0001,430
2005-06-23145146144144780,0001,440
2005-06-22146146144145882,0001,450
2005-06-211461481451451,224,0001,450
2005-06-201451481431451,559,0001,450
2005-06-17144145143143696,0001,430
2005-06-161441451421431,122,0001,430
2005-06-15142144142143888,0001,430
2005-06-14142143141141771,0001,410
2005-06-131421431401411,055,0001,410
2005-06-10143144142143883,0001,430
2005-06-09145146142143991,0001,430
2005-06-08142145142144819,0001,440
2005-06-071461461421421,403,0001,420
2005-06-061401451391451,855,0001,450
2005-06-031371411361411,329,0001,410
2005-06-021401411361381,186,0001,380
2005-06-01136139136138771,0001,380
2005-05-31133136133135540,0001,350
2005-05-30133134132134712,0001,340
2005-05-27132133132132436,0001,320
2005-05-261311331291301,104,0001,300
2005-05-25138138134134881,0001,340
2005-05-24141142138139921,0001,390
2005-05-23138140137140683,0001,400
2005-05-20139140137138437,0001,380
2005-05-19137140137139424,0001,390
2005-05-18138138135135577,0001,350
2005-05-171411431351361,106,0001,360
2005-05-16144145139140748,0001,400
2005-05-13145146143144508,0001,440
2005-05-12146148145145365,0001,450
2005-05-11145147144146530,0001,460
2005-05-10148148146146627,0001,460
2005-05-09148148145147910,0001,470
2005-05-06144146143146408,0001,460
2005-05-02143143140143366,0001,430
2005-04-28142142141142248,0001,420
2005-04-27142142141141530,0001,410
2005-04-26143144143143607,0001,430
2005-04-25143143141143348,0001,430
2005-04-22144145142142696,0001,420
2005-04-211411411381401,017,0001,400
2005-04-20145147142143839,0001,430
2005-04-19140144140143990,0001,430
2005-04-181411431361381,516,0001,380
2005-04-151421471421471,444,0001,470
2005-04-14147147144146915,0001,460
2005-04-13150150147149929,0001,490
2005-04-12150151149150535,0001,500
2005-04-111541541501511,098,0001,510
2005-04-08157157154154781,0001,540
2005-04-07157158156157928,0001,570
2005-04-061541571531561,447,0001,560
2005-04-051531541521531,398,0001,530
2005-04-04151153151152647,0001,520
2005-04-01150154149154906,0001,540
2005-03-31149151148151810,0001,510
2005-03-301491511461481,549,0001,480
2005-03-29154156151153729,0001,530
2005-03-28155156152154542,0001,540
2005-03-251581591531561,358,0001,560
2005-03-241571601571581,145,0001,580
2005-03-231591591571571,255,0001,570
2005-03-22161161159159956,0001,590
2005-03-181591621591601,393,0001,600
2005-03-171601611591591,099,0001,590
2005-03-161601621571622,539,0001,620
2005-03-151671681611615,474,0001,610
2005-03-141611641601634,656,0001,630
2005-03-111571611571584,052,0001,580
2005-03-101551601541566,217,0001,560
2005-03-091501571501565,599,0001,560
2005-03-081531541501513,932,0001,510
2005-03-071491531481534,933,0001,530
2005-03-041501501471481,088,0001,480
2005-03-031511511491491,202,0001,490
2005-03-021511521491512,270,0001,510
2005-03-011481501481501,103,0001,500
2005-02-281511511481482,150,0001,480
2005-02-251461491451492,633,0001,490
2005-02-241441461431451,469,0001,450
2005-02-231431441421431,146,0001,430
2005-02-221461471441441,402,0001,440
2005-02-211431471431452,646,0001,450
2005-02-181441441411421,651,0001,420
2005-02-171431461421431,728,0001,430
2005-02-161481491431432,238,0001,430
2005-02-151491501471481,297,0001,480
2005-02-141521531491493,532,0001,490
2005-02-101541541511511,222,0001,510
2005-02-091531541521543,528,0001,540
2005-02-0814915714915518,338,0001,550
2005-02-071491501461476,985,0001,470
2005-02-041451481431487,341,0001,480
2005-02-031431441421442,261,0001,440
2005-02-021411431411431,089,0001,430
2005-02-01143143141141603,0001,410
2005-01-311441441411431,538,0001,430
2005-01-281391451391423,574,0001,420
2005-01-27140141139139560,0001,390
2005-01-26141141139140705,0001,400
2005-01-25142142140141829,0001,410
2005-01-24139142139141998,0001,410
2005-01-21138140138139903,0001,390
2005-01-201421421391401,784,0001,400
2005-01-191431451411432,412,0001,430
2005-01-181441451411412,203,0001,410
2005-01-171391461381446,653,0001,440
2005-01-141351381351361,427,0001,360
2005-01-131411421351353,205,0001,350
2005-01-1213614213613911,164,0001,390
2005-01-111341361331354,256,0001,350
2005-01-071351351321331,791,0001,330
2005-01-061311351311354,114,0001,350
2005-01-051351351301312,408,0001,310
2005-01-041331361321352,206,0001,350

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