3529 アツギ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 169 | 170 | 168 | 169 | 403,000 | 1,690 |
| 2006-12-28 | 170 | 171 | 169 | 169 | 1,056,000 | 1,690 |
| 2006-12-27 | 169 | 171 | 168 | 169 | 963,000 | 1,690 |
| 2006-12-26 | 166 | 170 | 166 | 170 | 1,506,000 | 1,700 |
| 2006-12-25 | 168 | 169 | 167 | 168 | 692,000 | 1,680 |
| 2006-12-22 | 169 | 169 | 168 | 169 | 894,000 | 1,690 |
| 2006-12-21 | 171 | 171 | 168 | 169 | 702,000 | 1,690 |
| 2006-12-20 | 169 | 172 | 168 | 172 | 1,615,000 | 1,720 |
| 2006-12-19 | 169 | 169 | 166 | 166 | 1,260,000 | 1,660 |
| 2006-12-18 | 170 | 171 | 169 | 170 | 600,000 | 1,700 |
| 2006-12-15 | 171 | 172 | 170 | 170 | 598,000 | 1,700 |
| 2006-12-14 | 170 | 172 | 169 | 170 | 715,000 | 1,700 |
| 2006-12-13 | 173 | 173 | 169 | 170 | 1,936,000 | 1,700 |
| 2006-12-12 | 174 | 177 | 173 | 174 | 2,352,000 | 1,740 |
| 2006-12-11 | 172 | 174 | 171 | 173 | 929,000 | 1,730 |
| 2006-12-08 | 173 | 174 | 170 | 171 | 1,159,000 | 1,710 |
| 2006-12-07 | 171 | 175 | 169 | 174 | 2,080,000 | 1,740 |
| 2006-12-06 | 169 | 171 | 169 | 170 | 805,000 | 1,700 |
| 2006-12-05 | 172 | 173 | 170 | 172 | 1,259,000 | 1,720 |
| 2006-12-04 | 171 | 172 | 170 | 172 | 1,027,000 | 1,720 |
| 2006-12-01 | 168 | 172 | 168 | 172 | 1,683,000 | 1,720 |
| 2006-11-30 | 170 | 170 | 167 | 169 | 1,111,000 | 1,690 |
| 2006-11-29 | 170 | 170 | 167 | 170 | 1,105,000 | 1,700 |
| 2006-11-28 | 162 | 170 | 162 | 168 | 2,253,000 | 1,680 |
| 2006-11-27 | 160 | 165 | 160 | 165 | 761,000 | 1,650 |
| 2006-11-24 | 161 | 161 | 159 | 160 | 809,000 | 1,600 |
| 2006-11-22 | 158 | 163 | 157 | 163 | 1,256,000 | 1,630 |
| 2006-11-21 | 160 | 160 | 157 | 157 | 977,000 | 1,570 |
| 2006-11-20 | 164 | 164 | 156 | 156 | 1,472,000 | 1,560 |
| 2006-11-17 | 163 | 166 | 159 | 165 | 2,293,000 | 1,650 |
| 2006-11-16 | 164 | 164 | 161 | 161 | 748,000 | 1,610 |
| 2006-11-15 | 165 | 165 | 162 | 163 | 640,000 | 1,630 |
| 2006-11-14 | 162 | 165 | 161 | 164 | 1,239,000 | 1,640 |
| 2006-11-13 | 163 | 163 | 159 | 159 | 945,000 | 1,590 |
| 2006-11-10 | 167 | 167 | 162 | 162 | 2,363,000 | 1,620 |
| 2006-11-09 | 168 | 169 | 166 | 167 | 1,205,000 | 1,670 |
| 2006-11-08 | 171 | 172 | 168 | 168 | 1,433,000 | 1,680 |
| 2006-11-07 | 175 | 176 | 171 | 171 | 1,750,000 | 1,710 |
| 2006-11-06 | 172 | 176 | 171 | 174 | 2,522,000 | 1,740 |
| 2006-11-02 | 172 | 174 | 171 | 173 | 1,344,000 | 1,730 |
| 2006-11-01 | 173 | 173 | 171 | 172 | 1,125,000 | 1,720 |
| 2006-10-31 | 172 | 174 | 172 | 173 | 1,177,000 | 1,730 |
| 2006-10-30 | 172 | 174 | 171 | 172 | 1,593,000 | 1,720 |
| 2006-10-27 | 174 | 174 | 171 | 171 | 720,000 | 1,710 |
| 2006-10-26 | 177 | 178 | 172 | 173 | 1,756,000 | 1,730 |
| 2006-10-25 | 172 | 177 | 171 | 175 | 1,690,000 | 1,750 |
| 2006-10-24 | 177 | 178 | 173 | 174 | 1,762,000 | 1,740 |
| 2006-10-23 | 176 | 179 | 174 | 177 | 5,610,000 | 1,770 |
| 2006-10-20 | 165 | 181 | 163 | 176 | 23,499,000 | 1,760 |
| 2006-10-19 | 166 | 166 | 164 | 165 | 639,000 | 1,650 |
| 2006-10-18 | 162 | 164 | 162 | 164 | 397,000 | 1,640 |
| 2006-10-17 | 165 | 165 | 163 | 164 | 518,000 | 1,640 |
| 2006-10-16 | 161 | 166 | 161 | 166 | 1,235,000 | 1,660 |
| 2006-10-13 | 159 | 161 | 158 | 161 | 1,158,000 | 1,610 |
| 2006-10-12 | 153 | 156 | 152 | 155 | 938,000 | 1,550 |
| 2006-10-11 | 160 | 160 | 152 | 153 | 1,587,000 | 1,530 |
| 2006-10-10 | 159 | 161 | 159 | 159 | 744,000 | 1,590 |
| 2006-10-06 | 162 | 163 | 161 | 161 | 396,000 | 1,610 |
| 2006-10-05 | 164 | 164 | 162 | 163 | 472,000 | 1,630 |
| 2006-10-04 | 164 | 165 | 161 | 161 | 889,000 | 1,610 |
| 2006-10-03 | 166 | 166 | 164 | 164 | 489,000 | 1,640 |
| 2006-10-02 | 167 | 167 | 165 | 166 | 675,000 | 1,660 |
| 2006-09-29 | 167 | 167 | 164 | 165 | 739,000 | 1,650 |
| 2006-09-28 | 162 | 168 | 161 | 168 | 802,000 | 1,680 |
| 2006-09-27 | 160 | 163 | 160 | 163 | 655,000 | 1,630 |
| 2006-09-26 | 164 | 166 | 159 | 159 | 954,000 | 1,590 |
| 2006-09-25 | 159 | 162 | 158 | 162 | 1,036,000 | 1,620 |
| 2006-09-22 | 157 | 160 | 157 | 160 | 677,000 | 1,600 |
| 2006-09-21 | 160 | 161 | 157 | 159 | 913,000 | 1,590 |
| 2006-09-20 | 161 | 161 | 158 | 159 | 705,000 | 1,590 |
| 2006-09-19 | 160 | 163 | 160 | 161 | 486,000 | 1,610 |
| 2006-09-15 | 163 | 163 | 160 | 161 | 697,000 | 1,610 |
| 2006-09-14 | 162 | 164 | 161 | 163 | 869,000 | 1,630 |
| 2006-09-13 | 166 | 167 | 161 | 161 | 1,254,000 | 1,610 |
| 2006-09-12 | 166 | 167 | 163 | 164 | 894,000 | 1,640 |
| 2006-09-11 | 169 | 169 | 165 | 166 | 1,128,000 | 1,660 |
| 2006-09-08 | 167 | 170 | 167 | 170 | 1,767,000 | 1,700 |
| 2006-09-07 | 170 | 170 | 168 | 168 | 967,000 | 1,680 |
| 2006-09-06 | 174 | 175 | 171 | 171 | 2,082,000 | 1,710 |
| 2006-09-05 | 170 | 173 | 169 | 173 | 1,125,000 | 1,730 |
| 2006-09-04 | 170 | 171 | 169 | 170 | 730,000 | 1,700 |
| 2006-09-01 | 167 | 170 | 167 | 169 | 710,000 | 1,690 |
| 2006-08-31 | 166 | 168 | 165 | 168 | 580,000 | 1,680 |
| 2006-08-30 | 168 | 168 | 165 | 165 | 586,000 | 1,650 |
| 2006-08-29 | 167 | 168 | 166 | 167 | 555,000 | 1,670 |
| 2006-08-28 | 171 | 172 | 165 | 165 | 1,793,000 | 1,650 |
| 2006-08-25 | 173 | 175 | 172 | 173 | 681,000 | 1,730 |
| 2006-08-24 | 176 | 176 | 173 | 173 | 463,000 | 1,730 |
| 2006-08-23 | 175 | 176 | 174 | 176 | 340,000 | 1,760 |
| 2006-08-22 | 174 | 176 | 173 | 176 | 776,000 | 1,760 |
| 2006-08-21 | 175 | 176 | 173 | 173 | 607,000 | 1,730 |
| 2006-08-18 | 175 | 176 | 173 | 176 | 457,000 | 1,760 |
| 2006-08-17 | 178 | 178 | 173 | 174 | 855,000 | 1,740 |
| 2006-08-16 | 176 | 177 | 173 | 176 | 1,470,000 | 1,760 |
| 2006-08-15 | 171 | 174 | 170 | 174 | 943,000 | 1,740 |
| 2006-08-14 | 168 | 171 | 167 | 171 | 827,000 | 1,710 |
| 2006-08-11 | 167 | 169 | 166 | 167 | 582,000 | 1,670 |
| 2006-08-10 | 165 | 169 | 165 | 168 | 532,000 | 1,680 |
| 2006-08-09 | 163 | 167 | 163 | 167 | 732,000 | 1,670 |
| 2006-08-08 | 163 | 166 | 161 | 165 | 851,000 | 1,650 |
| 2006-08-07 | 168 | 169 | 162 | 162 | 1,005,000 | 1,620 |
| 2006-08-04 | 171 | 171 | 168 | 170 | 769,000 | 1,700 |
| 2006-08-03 | 171 | 172 | 169 | 170 | 1,475,000 | 1,700 |
| 2006-08-02 | 161 | 172 | 160 | 172 | 2,263,000 | 1,720 |
| 2006-08-01 | 160 | 164 | 160 | 162 | 1,081,000 | 1,620 |
| 2006-07-31 | 160 | 162 | 159 | 160 | 1,813,000 | 1,600 |
| 2006-07-28 | 160 | 160 | 158 | 159 | 804,000 | 1,590 |
| 2006-07-27 | 159 | 160 | 156 | 160 | 718,000 | 1,600 |
| 2006-07-26 | 161 | 161 | 159 | 160 | 1,225,000 | 1,600 |
| 2006-07-25 | 160 | 162 | 159 | 160 | 1,151,000 | 1,600 |
| 2006-07-24 | 158 | 159 | 154 | 159 | 1,761,000 | 1,590 |
| 2006-07-21 | 153 | 162 | 151 | 161 | 4,717,000 | 1,610 |
| 2006-07-20 | 152 | 155 | 151 | 155 | 1,442,000 | 1,550 |
| 2006-07-19 | 150 | 151 | 146 | 148 | 2,281,000 | 1,480 |
| 2006-07-18 | 156 | 157 | 148 | 148 | 2,525,000 | 1,480 |
| 2006-07-14 | 161 | 161 | 159 | 159 | 970,000 | 1,590 |
| 2006-07-13 | 160 | 164 | 160 | 163 | 1,075,000 | 1,630 |
| 2006-07-12 | 164 | 165 | 162 | 163 | 688,000 | 1,630 |
| 2006-07-11 | 167 | 167 | 163 | 165 | 912,000 | 1,650 |
| 2006-07-10 | 165 | 167 | 162 | 167 | 1,042,000 | 1,670 |
| 2006-07-07 | 170 | 171 | 167 | 167 | 1,083,000 | 1,670 |
| 2006-07-06 | 169 | 170 | 167 | 167 | 1,324,000 | 1,670 |
| 2006-07-05 | 170 | 173 | 169 | 171 | 2,337,000 | 1,710 |
| 2006-07-04 | 173 | 175 | 172 | 175 | 2,219,000 | 1,750 |
| 2006-07-03 | 168 | 171 | 168 | 170 | 894,000 | 1,700 |
| 2006-06-30 | 171 | 171 | 168 | 168 | 977,000 | 1,680 |
| 2006-06-29 | 168 | 169 | 167 | 168 | 1,025,000 | 1,680 |
| 2006-06-28 | 166 | 169 | 166 | 167 | 887,000 | 1,670 |
| 2006-06-27 | 169 | 172 | 169 | 171 | 1,783,000 | 1,710 |
| 2006-06-26 | 166 | 170 | 164 | 170 | 1,152,000 | 1,700 |
| 2006-06-23 | 164 | 166 | 163 | 166 | 648,000 | 1,660 |
| 2006-06-22 | 167 | 167 | 163 | 165 | 1,457,000 | 1,650 |
| 2006-06-21 | 165 | 167 | 162 | 163 | 1,911,000 | 1,630 |
| 2006-06-20 | 167 | 167 | 162 | 162 | 1,577,000 | 1,620 |
| 2006-06-19 | 169 | 170 | 166 | 167 | 1,624,000 | 1,670 |
| 2006-06-16 | 164 | 169 | 163 | 167 | 3,245,000 | 1,670 |
| 2006-06-15 | 159 | 160 | 157 | 158 | 2,139,000 | 1,580 |
| 2006-06-14 | 149 | 156 | 149 | 154 | 2,181,000 | 1,540 |
| 2006-06-13 | 156 | 159 | 151 | 152 | 1,919,000 | 1,520 |
| 2006-06-12 | 155 | 161 | 153 | 161 | 1,728,000 | 1,610 |
| 2006-06-09 | 152 | 156 | 147 | 155 | 2,648,000 | 1,550 |
| 2006-06-08 | 152 | 155 | 149 | 150 | 2,760,000 | 1,500 |
| 2006-06-07 | 161 | 167 | 156 | 157 | 2,461,000 | 1,570 |
| 2006-06-06 | 168 | 170 | 165 | 165 | 1,413,000 | 1,650 |
| 2006-06-05 | 169 | 172 | 166 | 172 | 1,628,000 | 1,720 |
| 2006-06-02 | 166 | 170 | 156 | 169 | 3,465,000 | 1,690 |
| 2006-06-01 | 168 | 172 | 164 | 166 | 3,781,000 | 1,660 |
| 2006-05-31 | 167 | 171 | 164 | 165 | 4,253,000 | 1,650 |
| 2006-05-30 | 177 | 177 | 172 | 173 | 2,029,000 | 1,730 |
| 2006-05-29 | 182 | 183 | 177 | 178 | 1,386,000 | 1,780 |
| 2006-05-26 | 181 | 183 | 178 | 181 | 1,011,000 | 1,810 |
| 2006-05-25 | 180 | 183 | 179 | 180 | 1,727,000 | 1,800 |
| 2006-05-24 | 184 | 185 | 176 | 181 | 4,541,000 | 1,810 |
| 2006-05-23 | 189 | 189 | 182 | 182 | 3,681,000 | 1,820 |
| 2006-05-22 | 200 | 200 | 192 | 193 | 1,613,000 | 1,930 |
| 2006-05-19 | 192 | 197 | 189 | 196 | 941,000 | 1,960 |
| 2006-05-18 | 187 | 192 | 185 | 192 | 1,394,000 | 1,920 |
| 2006-05-17 | 196 | 196 | 186 | 192 | 2,520,000 | 1,920 |
| 2006-05-16 | 200 | 202 | 190 | 192 | 2,474,000 | 1,920 |
| 2006-05-15 | 197 | 200 | 197 | 199 | 811,000 | 1,990 |
| 2006-05-12 | 199 | 200 | 196 | 200 | 1,349,000 | 2,000 |
| 2006-05-11 | 202 | 204 | 200 | 201 | 842,000 | 2,010 |
| 2006-05-10 | 204 | 207 | 199 | 201 | 2,182,000 | 2,010 |
| 2006-05-09 | 208 | 210 | 205 | 206 | 2,266,000 | 2,060 |
| 2006-05-08 | 212 | 212 | 207 | 209 | 2,390,000 | 2,090 |
| 2006-05-02 | 207 | 212 | 207 | 210 | 1,430,000 | 2,100 |
| 2006-05-01 | 205 | 209 | 204 | 209 | 1,266,000 | 2,090 |
| 2006-04-28 | 209 | 209 | 204 | 205 | 878,000 | 2,050 |
| 2006-04-27 | 208 | 210 | 208 | 208 | 815,000 | 2,080 |
| 2006-04-26 | 208 | 209 | 206 | 208 | 715,000 | 2,080 |
| 2006-04-25 | 204 | 208 | 204 | 208 | 1,057,000 | 2,080 |
| 2006-04-24 | 209 | 209 | 203 | 204 | 1,056,000 | 2,040 |
| 2006-04-21 | 213 | 216 | 209 | 210 | 1,481,000 | 2,100 |
| 2006-04-20 | 214 | 216 | 212 | 213 | 832,000 | 2,130 |
| 2006-04-19 | 218 | 219 | 214 | 214 | 1,078,000 | 2,140 |
| 2006-04-18 | 213 | 217 | 212 | 216 | 1,035,000 | 2,160 |
| 2006-04-17 | 219 | 219 | 213 | 214 | 1,446,000 | 2,140 |
| 2006-04-14 | 222 | 222 | 218 | 221 | 840,000 | 2,210 |
| 2006-04-13 | 222 | 222 | 220 | 220 | 867,000 | 2,200 |
| 2006-04-12 | 223 | 224 | 220 | 220 | 1,306,000 | 2,200 |
| 2006-04-11 | 226 | 229 | 220 | 224 | 4,024,000 | 2,240 |
| 2006-04-10 | 222 | 228 | 220 | 227 | 3,954,000 | 2,270 |
| 2006-04-07 | 222 | 223 | 220 | 223 | 842,000 | 2,230 |
| 2006-04-06 | 220 | 223 | 218 | 222 | 1,422,000 | 2,220 |
| 2006-04-05 | 224 | 226 | 217 | 219 | 2,744,000 | 2,190 |
| 2006-04-04 | 224 | 225 | 222 | 222 | 1,682,000 | 2,220 |
| 2006-04-03 | 221 | 228 | 221 | 225 | 3,460,000 | 2,250 |
| 2006-03-31 | 222 | 222 | 220 | 222 | 1,121,000 | 2,220 |
| 2006-03-30 | 224 | 224 | 221 | 222 | 2,335,000 | 2,220 |
| 2006-03-29 | 218 | 222 | 217 | 221 | 1,568,000 | 2,210 |
| 2006-03-28 | 214 | 221 | 214 | 220 | 1,713,000 | 2,200 |
| 2006-03-27 | 215 | 216 | 214 | 216 | 650,000 | 2,160 |
| 2006-03-24 | 215 | 217 | 214 | 216 | 1,083,000 | 2,160 |
| 2006-03-23 | 219 | 219 | 216 | 217 | 1,242,000 | 2,170 |
| 2006-03-22 | 214 | 219 | 213 | 217 | 2,078,000 | 2,170 |
| 2006-03-20 | 212 | 216 | 212 | 214 | 1,274,000 | 2,140 |
| 2006-03-17 | 210 | 213 | 208 | 213 | 752,000 | 2,130 |
| 2006-03-16 | 215 | 215 | 210 | 211 | 1,102,000 | 2,110 |
| 2006-03-15 | 215 | 215 | 213 | 215 | 774,000 | 2,150 |
| 2006-03-14 | 216 | 217 | 213 | 215 | 894,000 | 2,150 |
| 2006-03-13 | 215 | 218 | 214 | 216 | 1,861,000 | 2,160 |
| 2006-03-10 | 213 | 216 | 212 | 212 | 1,677,000 | 2,120 |
| 2006-03-09 | 207 | 215 | 207 | 215 | 4,462,000 | 2,150 |
| 2006-03-08 | 204 | 209 | 202 | 206 | 2,017,000 | 2,060 |
| 2006-03-07 | 205 | 206 | 201 | 203 | 924,000 | 2,030 |
| 2006-03-06 | 203 | 207 | 199 | 205 | 1,025,000 | 2,050 |
| 2006-03-03 | 203 | 207 | 201 | 202 | 1,041,000 | 2,020 |
| 2006-03-02 | 211 | 212 | 204 | 204 | 1,602,000 | 2,040 |
| 2006-03-01 | 211 | 213 | 208 | 208 | 1,793,000 | 2,080 |
| 2006-02-28 | 224 | 224 | 215 | 216 | 1,553,000 | 2,160 |
| 2006-02-27 | 224 | 226 | 220 | 224 | 1,532,000 | 2,240 |
| 2006-02-24 | 218 | 221 | 215 | 219 | 2,166,000 | 2,190 |
| 2006-02-23 | 213 | 220 | 212 | 219 | 1,867,000 | 2,190 |
| 2006-02-22 | 206 | 213 | 203 | 209 | 1,698,000 | 2,090 |
| 2006-02-21 | 195 | 204 | 195 | 204 | 2,768,000 | 2,040 |
| 2006-02-20 | 198 | 202 | 190 | 192 | 2,929,000 | 1,920 |
| 2006-02-17 | 213 | 217 | 203 | 203 | 1,613,000 | 2,030 |
| 2006-02-16 | 213 | 217 | 211 | 213 | 1,355,000 | 2,130 |
| 2006-02-15 | 224 | 224 | 215 | 216 | 1,454,000 | 2,160 |
| 2006-02-14 | 210 | 220 | 204 | 219 | 3,060,000 | 2,190 |
| 2006-02-13 | 225 | 226 | 212 | 212 | 2,592,000 | 2,120 |
| 2006-02-10 | 236 | 238 | 225 | 229 | 2,124,000 | 2,290 |
| 2006-02-09 | 243 | 246 | 235 | 236 | 2,644,000 | 2,360 |
| 2006-02-08 | 242 | 247 | 239 | 240 | 4,913,000 | 2,400 |
| 2006-02-07 | 250 | 250 | 242 | 243 | 5,247,000 | 2,430 |
| 2006-02-06 | 244 | 250 | 242 | 250 | 14,499,000 | 2,500 |
| 2006-02-03 | 230 | 239 | 225 | 239 | 7,340,000 | 2,390 |
| 2006-02-02 | 228 | 233 | 228 | 232 | 3,615,000 | 2,320 |
| 2006-02-01 | 229 | 229 | 226 | 228 | 2,310,000 | 2,280 |
| 2006-01-31 | 228 | 231 | 227 | 229 | 2,512,000 | 2,290 |
| 2006-01-30 | 228 | 233 | 227 | 228 | 5,522,000 | 2,280 |
| 2006-01-27 | 215 | 224 | 212 | 223 | 4,309,000 | 2,230 |
| 2006-01-26 | 212 | 213 | 208 | 212 | 1,516,000 | 2,120 |
| 2006-01-25 | 207 | 212 | 206 | 210 | 1,727,000 | 2,100 |
| 2006-01-24 | 200 | 206 | 199 | 206 | 2,145,000 | 2,060 |
| 2006-01-23 | 194 | 204 | 193 | 197 | 2,207,000 | 1,970 |
| 2006-01-20 | 216 | 216 | 204 | 207 | 2,057,000 | 2,070 |
| 2006-01-19 | 195 | 215 | 195 | 212 | 3,013,000 | 2,120 |
| 2006-01-18 | 218 | 220 | 190 | 199 | 4,829,000 | 1,990 |
| 2006-01-17 | 225 | 227 | 215 | 219 | 3,421,000 | 2,190 |
| 2006-01-16 | 226 | 230 | 225 | 228 | 1,749,000 | 2,280 |
| 2006-01-13 | 230 | 231 | 227 | 228 | 2,021,000 | 2,280 |
| 2006-01-12 | 232 | 233 | 228 | 229 | 2,406,000 | 2,290 |
| 2006-01-11 | 230 | 234 | 228 | 232 | 3,680,000 | 2,320 |
| 2006-01-10 | 238 | 239 | 229 | 229 | 6,644,000 | 2,290 |
| 2006-01-06 | 229 | 238 | 228 | 235 | 10,782,000 | 2,350 |
| 2006-01-05 | 225 | 231 | 223 | 229 | 7,315,000 | 2,290 |
| 2006-01-04 | 224 | 224 | 221 | 222 | 1,487,000 | 2,220 |
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