3529 アツギ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 142 | 143 | 141 | 141 | 384,000 | 1,410 |
| 2007-12-27 | 146 | 146 | 143 | 143 | 513,000 | 1,430 |
| 2007-12-26 | 142 | 146 | 142 | 146 | 1,349,000 | 1,460 |
| 2007-12-25 | 144 | 144 | 141 | 141 | 680,000 | 1,410 |
| 2007-12-21 | 140 | 142 | 139 | 142 | 855,000 | 1,420 |
| 2007-12-20 | 147 | 147 | 140 | 141 | 968,000 | 1,410 |
| 2007-12-19 | 146 | 146 | 144 | 145 | 487,000 | 1,450 |
| 2007-12-18 | 145 | 147 | 144 | 145 | 385,000 | 1,450 |
| 2007-12-17 | 147 | 148 | 144 | 144 | 564,000 | 1,440 |
| 2007-12-14 | 149 | 150 | 148 | 148 | 1,358,000 | 1,480 |
| 2007-12-13 | 153 | 153 | 148 | 148 | 920,000 | 1,480 |
| 2007-12-12 | 149 | 153 | 149 | 153 | 789,000 | 1,530 |
| 2007-12-11 | 150 | 151 | 149 | 151 | 545,000 | 1,510 |
| 2007-12-10 | 149 | 150 | 148 | 149 | 428,000 | 1,490 |
| 2007-12-07 | 151 | 152 | 147 | 148 | 1,066,000 | 1,480 |
| 2007-12-06 | 150 | 151 | 149 | 149 | 557,000 | 1,490 |
| 2007-12-05 | 147 | 150 | 146 | 150 | 572,000 | 1,500 |
| 2007-12-04 | 150 | 151 | 148 | 148 | 554,000 | 1,480 |
| 2007-12-03 | 150 | 152 | 149 | 151 | 677,000 | 1,510 |
| 2007-11-30 | 147 | 151 | 147 | 148 | 806,000 | 1,480 |
| 2007-11-29 | 149 | 149 | 146 | 148 | 607,000 | 1,480 |
| 2007-11-28 | 148 | 148 | 144 | 144 | 555,000 | 1,440 |
| 2007-11-27 | 143 | 147 | 140 | 146 | 851,000 | 1,460 |
| 2007-11-26 | 145 | 146 | 144 | 144 | 757,000 | 1,440 |
| 2007-11-22 | 141 | 143 | 139 | 142 | 1,600,000 | 1,420 |
| 2007-11-21 | 146 | 147 | 144 | 144 | 497,000 | 1,440 |
| 2007-11-20 | 142 | 148 | 142 | 148 | 1,117,000 | 1,480 |
| 2007-11-19 | 153 | 153 | 146 | 147 | 575,000 | 1,470 |
| 2007-11-16 | 150 | 151 | 149 | 150 | 470,000 | 1,500 |
| 2007-11-15 | 153 | 155 | 151 | 152 | 833,000 | 1,520 |
| 2007-11-14 | 154 | 154 | 151 | 153 | 721,000 | 1,530 |
| 2007-11-13 | 146 | 151 | 146 | 148 | 1,141,000 | 1,480 |
| 2007-11-12 | 153 | 154 | 149 | 150 | 2,086,000 | 1,500 |
| 2007-11-09 | 163 | 165 | 161 | 162 | 1,059,000 | 1,620 |
| 2007-11-08 | 158 | 163 | 157 | 159 | 1,467,000 | 1,590 |
| 2007-11-07 | 168 | 169 | 162 | 163 | 1,852,000 | 1,630 |
| 2007-11-06 | 167 | 171 | 167 | 169 | 1,058,000 | 1,690 |
| 2007-11-05 | 176 | 176 | 168 | 168 | 2,149,000 | 1,680 |
| 2007-11-02 | 172 | 179 | 171 | 175 | 5,212,000 | 1,750 |
| 2007-11-01 | 166 | 178 | 165 | 178 | 9,075,000 | 1,780 |
| 2007-10-31 | 157 | 159 | 156 | 159 | 585,000 | 1,590 |
| 2007-10-30 | 153 | 157 | 152 | 157 | 1,807,000 | 1,570 |
| 2007-10-29 | 151 | 153 | 150 | 153 | 585,000 | 1,530 |
| 2007-10-26 | 151 | 151 | 149 | 151 | 247,000 | 1,510 |
| 2007-10-25 | 152 | 153 | 149 | 149 | 453,000 | 1,490 |
| 2007-10-24 | 153 | 155 | 152 | 153 | 426,000 | 1,530 |
| 2007-10-23 | 152 | 154 | 150 | 153 | 422,000 | 1,530 |
| 2007-10-22 | 148 | 151 | 146 | 150 | 707,000 | 1,500 |
| 2007-10-19 | 153 | 154 | 151 | 153 | 520,000 | 1,530 |
| 2007-10-18 | 152 | 155 | 152 | 155 | 318,000 | 1,550 |
| 2007-10-17 | 152 | 154 | 151 | 151 | 799,000 | 1,510 |
| 2007-10-16 | 158 | 158 | 153 | 153 | 798,000 | 1,530 |
| 2007-10-15 | 159 | 160 | 158 | 159 | 601,000 | 1,590 |
| 2007-10-12 | 158 | 160 | 157 | 157 | 467,000 | 1,570 |
| 2007-10-11 | 156 | 159 | 156 | 159 | 712,000 | 1,590 |
| 2007-10-10 | 158 | 159 | 156 | 157 | 527,000 | 1,570 |
| 2007-10-09 | 155 | 158 | 155 | 156 | 983,000 | 1,560 |
| 2007-10-05 | 157 | 158 | 153 | 153 | 1,259,000 | 1,530 |
| 2007-10-04 | 157 | 158 | 155 | 156 | 684,000 | 1,560 |
| 2007-10-03 | 156 | 159 | 154 | 158 | 662,000 | 1,580 |
| 2007-10-02 | 153 | 156 | 152 | 156 | 775,000 | 1,560 |
| 2007-10-01 | 150 | 153 | 150 | 151 | 723,000 | 1,510 |
| 2007-09-28 | 155 | 155 | 150 | 150 | 678,000 | 1,500 |
| 2007-09-27 | 150 | 153 | 149 | 153 | 1,111,000 | 1,530 |
| 2007-09-26 | 145 | 147 | 143 | 147 | 684,000 | 1,470 |
| 2007-09-25 | 141 | 143 | 139 | 143 | 496,000 | 1,430 |
| 2007-09-21 | 140 | 143 | 140 | 140 | 459,000 | 1,400 |
| 2007-09-20 | 144 | 144 | 142 | 142 | 736,000 | 1,420 |
| 2007-09-19 | 143 | 144 | 141 | 144 | 757,000 | 1,440 |
| 2007-09-18 | 143 | 143 | 139 | 139 | 312,000 | 1,390 |
| 2007-09-14 | 138 | 141 | 138 | 141 | 1,140,000 | 1,410 |
| 2007-09-13 | 141 | 141 | 138 | 139 | 955,000 | 1,390 |
| 2007-09-12 | 146 | 146 | 140 | 142 | 1,143,000 | 1,420 |
| 2007-09-11 | 144 | 147 | 140 | 145 | 1,635,000 | 1,450 |
| 2007-09-10 | 146 | 148 | 145 | 145 | 1,091,000 | 1,450 |
| 2007-09-07 | 152 | 153 | 150 | 150 | 818,000 | 1,500 |
| 2007-09-06 | 154 | 154 | 151 | 152 | 1,169,000 | 1,520 |
| 2007-09-05 | 161 | 161 | 155 | 155 | 610,000 | 1,550 |
| 2007-09-04 | 158 | 162 | 158 | 160 | 1,252,000 | 1,600 |
| 2007-09-03 | 160 | 160 | 157 | 157 | 428,000 | 1,570 |
| 2007-08-31 | 154 | 159 | 154 | 159 | 641,000 | 1,590 |
| 2007-08-30 | 156 | 156 | 153 | 154 | 516,000 | 1,540 |
| 2007-08-29 | 155 | 155 | 153 | 154 | 914,000 | 1,540 |
| 2007-08-28 | 158 | 160 | 157 | 159 | 445,000 | 1,590 |
| 2007-08-27 | 161 | 161 | 158 | 158 | 625,000 | 1,580 |
| 2007-08-24 | 161 | 161 | 158 | 159 | 665,000 | 1,590 |
| 2007-08-23 | 161 | 162 | 159 | 160 | 554,000 | 1,600 |
| 2007-08-22 | 158 | 159 | 158 | 159 | 185,000 | 1,590 |
| 2007-08-21 | 154 | 160 | 154 | 160 | 1,001,000 | 1,600 |
| 2007-08-20 | 158 | 163 | 155 | 155 | 1,102,000 | 1,550 |
| 2007-08-17 | 160 | 161 | 152 | 153 | 1,466,000 | 1,530 |
| 2007-08-16 | 162 | 163 | 157 | 161 | 1,077,000 | 1,610 |
| 2007-08-15 | 168 | 169 | 164 | 165 | 851,000 | 1,650 |
| 2007-08-14 | 169 | 172 | 169 | 172 | 502,000 | 1,720 |
| 2007-08-13 | 168 | 170 | 167 | 169 | 649,000 | 1,690 |
| 2007-08-10 | 166 | 167 | 162 | 165 | 1,631,000 | 1,650 |
| 2007-08-09 | 170 | 173 | 168 | 170 | 1,495,000 | 1,700 |
| 2007-08-08 | 174 | 174 | 170 | 171 | 924,000 | 1,710 |
| 2007-08-07 | 177 | 178 | 172 | 174 | 889,000 | 1,740 |
| 2007-08-06 | 176 | 177 | 175 | 176 | 779,000 | 1,760 |
| 2007-08-03 | 177 | 179 | 176 | 178 | 628,000 | 1,780 |
| 2007-08-02 | 180 | 181 | 174 | 177 | 980,000 | 1,770 |
| 2007-08-01 | 181 | 181 | 176 | 177 | 450,000 | 1,770 |
| 2007-07-31 | 182 | 182 | 179 | 181 | 587,000 | 1,810 |
| 2007-07-30 | 175 | 180 | 174 | 179 | 903,000 | 1,790 |
| 2007-07-27 | 172 | 184 | 171 | 176 | 1,315,000 | 1,760 |
| 2007-07-26 | 181 | 184 | 177 | 177 | 944,000 | 1,770 |
| 2007-07-25 | 181 | 182 | 181 | 181 | 731,000 | 1,810 |
| 2007-07-24 | 184 | 185 | 182 | 184 | 744,000 | 1,840 |
| 2007-07-23 | 186 | 186 | 182 | 183 | 874,000 | 1,830 |
| 2007-07-20 | 187 | 189 | 187 | 188 | 531,000 | 1,880 |
| 2007-07-19 | 187 | 189 | 186 | 189 | 982,000 | 1,890 |
| 2007-07-18 | 190 | 191 | 187 | 187 | 1,243,000 | 1,870 |
| 2007-07-17 | 190 | 192 | 190 | 190 | 420,000 | 1,900 |
| 2007-07-13 | 192 | 192 | 191 | 191 | 592,000 | 1,910 |
| 2007-07-12 | 193 | 193 | 191 | 192 | 1,026,000 | 1,920 |
| 2007-07-11 | 195 | 196 | 192 | 192 | 1,518,000 | 1,920 |
| 2007-07-10 | 192 | 197 | 191 | 197 | 3,105,000 | 1,970 |
| 2007-07-09 | 191 | 193 | 191 | 192 | 646,000 | 1,920 |
| 2007-07-06 | 192 | 192 | 191 | 191 | 175,000 | 1,910 |
| 2007-07-05 | 192 | 192 | 191 | 192 | 420,000 | 1,920 |
| 2007-07-04 | 192 | 193 | 191 | 191 | 454,000 | 1,910 |
| 2007-07-03 | 194 | 194 | 192 | 192 | 419,000 | 1,920 |
| 2007-07-02 | 192 | 194 | 191 | 194 | 528,000 | 1,940 |
| 2007-06-29 | 191 | 192 | 190 | 191 | 656,000 | 1,910 |
| 2007-06-28 | 191 | 192 | 190 | 192 | 629,000 | 1,920 |
| 2007-06-27 | 191 | 191 | 189 | 189 | 573,000 | 1,890 |
| 2007-06-26 | 191 | 192 | 191 | 192 | 555,000 | 1,920 |
| 2007-06-25 | 194 | 195 | 191 | 191 | 1,288,000 | 1,910 |
| 2007-06-22 | 196 | 196 | 194 | 194 | 920,000 | 1,940 |
| 2007-06-21 | 194 | 198 | 193 | 196 | 1,151,000 | 1,960 |
| 2007-06-20 | 195 | 196 | 193 | 195 | 898,000 | 1,950 |
| 2007-06-19 | 196 | 197 | 193 | 195 | 1,158,000 | 1,950 |
| 2007-06-18 | 198 | 199 | 195 | 196 | 1,104,000 | 1,960 |
| 2007-06-15 | 197 | 197 | 194 | 197 | 574,000 | 1,970 |
| 2007-06-14 | 195 | 197 | 194 | 197 | 661,000 | 1,970 |
| 2007-06-13 | 191 | 195 | 191 | 194 | 1,004,000 | 1,940 |
| 2007-06-12 | 199 | 199 | 196 | 196 | 707,000 | 1,960 |
| 2007-06-11 | 204 | 204 | 198 | 198 | 1,577,000 | 1,980 |
| 2007-06-08 | 200 | 201 | 199 | 199 | 1,360,000 | 1,990 |
| 2007-06-07 | 198 | 203 | 196 | 203 | 2,243,000 | 2,030 |
| 2007-06-06 | 196 | 204 | 194 | 201 | 3,760,000 | 2,010 |
| 2007-06-05 | 197 | 198 | 194 | 196 | 1,023,000 | 1,960 |
| 2007-06-04 | 197 | 197 | 195 | 197 | 619,000 | 1,970 |
| 2007-06-01 | 193 | 197 | 192 | 195 | 1,567,000 | 1,950 |
| 2007-05-31 | 191 | 193 | 191 | 193 | 936,000 | 1,930 |
| 2007-05-30 | 192 | 193 | 190 | 190 | 592,000 | 1,900 |
| 2007-05-29 | 191 | 192 | 190 | 191 | 1,021,000 | 1,910 |
| 2007-05-28 | 191 | 192 | 189 | 190 | 903,000 | 1,900 |
| 2007-05-25 | 194 | 194 | 190 | 192 | 1,663,000 | 1,920 |
| 2007-05-24 | 197 | 197 | 192 | 194 | 1,182,000 | 1,940 |
| 2007-05-23 | 196 | 198 | 195 | 197 | 1,052,000 | 1,970 |
| 2007-05-22 | 191 | 196 | 189 | 195 | 1,864,000 | 1,950 |
| 2007-05-21 | 188 | 189 | 187 | 188 | 827,000 | 1,880 |
| 2007-05-18 | 188 | 190 | 186 | 187 | 1,019,000 | 1,870 |
| 2007-05-17 | 194 | 194 | 189 | 190 | 932,000 | 1,900 |
| 2007-05-16 | 192 | 194 | 191 | 193 | 719,000 | 1,930 |
| 2007-05-15 | 198 | 198 | 194 | 194 | 1,282,000 | 1,940 |
| 2007-05-14 | 205 | 206 | 199 | 200 | 1,408,000 | 2,000 |
| 2007-05-11 | 199 | 206 | 199 | 206 | 2,419,000 | 2,060 |
| 2007-05-10 | 204 | 207 | 202 | 203 | 2,428,000 | 2,030 |
| 2007-05-09 | 200 | 205 | 198 | 203 | 2,327,000 | 2,030 |
| 2007-05-08 | 202 | 202 | 200 | 202 | 1,160,000 | 2,020 |
| 2007-05-07 | 202 | 204 | 200 | 201 | 1,706,000 | 2,010 |
| 2007-05-02 | 196 | 201 | 196 | 200 | 2,133,000 | 2,000 |
| 2007-05-01 | 198 | 198 | 193 | 196 | 1,240,000 | 1,960 |
| 2007-04-27 | 192 | 195 | 190 | 194 | 1,794,000 | 1,940 |
| 2007-04-26 | 191 | 191 | 188 | 189 | 1,302,000 | 1,890 |
| 2007-04-25 | 188 | 189 | 186 | 188 | 1,020,000 | 1,880 |
| 2007-04-24 | 188 | 189 | 187 | 188 | 1,132,000 | 1,880 |
| 2007-04-23 | 191 | 193 | 186 | 188 | 1,483,000 | 1,880 |
| 2007-04-20 | 192 | 192 | 189 | 191 | 1,011,000 | 1,910 |
| 2007-04-19 | 195 | 195 | 189 | 190 | 2,375,000 | 1,900 |
| 2007-04-18 | 195 | 198 | 195 | 196 | 949,000 | 1,960 |
| 2007-04-17 | 202 | 203 | 195 | 197 | 2,150,000 | 1,970 |
| 2007-04-16 | 203 | 204 | 200 | 201 | 1,526,000 | 2,010 |
| 2007-04-13 | 208 | 209 | 203 | 204 | 1,187,000 | 2,040 |
| 2007-04-12 | 203 | 209 | 203 | 208 | 2,023,000 | 2,080 |
| 2007-04-11 | 210 | 211 | 205 | 206 | 1,741,000 | 2,060 |
| 2007-04-10 | 210 | 212 | 209 | 210 | 1,490,000 | 2,100 |
| 2007-04-09 | 207 | 213 | 206 | 212 | 5,392,000 | 2,120 |
| 2007-04-06 | 209 | 209 | 205 | 206 | 2,167,000 | 2,060 |
| 2007-04-05 | 207 | 210 | 204 | 209 | 5,646,000 | 2,090 |
| 2007-04-04 | 201 | 206 | 200 | 205 | 3,168,000 | 2,050 |
| 2007-04-03 | 199 | 200 | 197 | 198 | 1,428,000 | 1,980 |
| 2007-04-02 | 202 | 203 | 197 | 198 | 1,950,000 | 1,980 |
| 2007-03-30 | 204 | 205 | 200 | 200 | 1,049,000 | 2,000 |
| 2007-03-29 | 200 | 204 | 199 | 204 | 1,949,000 | 2,040 |
| 2007-03-28 | 205 | 208 | 203 | 204 | 2,170,000 | 2,040 |
| 2007-03-27 | 210 | 211 | 204 | 206 | 2,410,000 | 2,060 |
| 2007-03-26 | 213 | 214 | 210 | 212 | 1,521,000 | 2,120 |
| 2007-03-23 | 212 | 212 | 208 | 210 | 2,178,000 | 2,100 |
| 2007-03-22 | 217 | 218 | 210 | 211 | 5,829,000 | 2,110 |
| 2007-03-20 | 209 | 214 | 208 | 213 | 5,910,000 | 2,130 |
| 2007-03-19 | 205 | 209 | 204 | 206 | 1,768,000 | 2,060 |
| 2007-03-16 | 211 | 213 | 206 | 206 | 4,059,000 | 2,060 |
| 2007-03-15 | 215 | 217 | 212 | 213 | 3,941,000 | 2,130 |
| 2007-03-14 | 214 | 215 | 209 | 210 | 4,474,000 | 2,100 |
| 2007-03-13 | 221 | 226 | 217 | 219 | 10,045,000 | 2,190 |
| 2007-03-12 | 217 | 224 | 217 | 221 | 9,123,000 | 2,210 |
| 2007-03-09 | 219 | 224 | 214 | 215 | 8,770,000 | 2,150 |
| 2007-03-08 | 204 | 219 | 203 | 219 | 8,825,000 | 2,190 |
| 2007-03-07 | 209 | 214 | 205 | 206 | 10,637,000 | 2,060 |
| 2007-03-06 | 196 | 205 | 194 | 204 | 4,983,000 | 2,040 |
| 2007-03-05 | 202 | 204 | 189 | 194 | 5,962,000 | 1,940 |
| 2007-03-02 | 194 | 206 | 193 | 205 | 6,767,000 | 2,050 |
| 2007-03-01 | 201 | 203 | 193 | 195 | 2,955,000 | 1,950 |
| 2007-02-28 | 187 | 199 | 186 | 198 | 5,187,000 | 1,980 |
| 2007-02-27 | 209 | 210 | 204 | 207 | 3,926,000 | 2,070 |
| 2007-02-26 | 208 | 211 | 206 | 208 | 4,584,000 | 2,080 |
| 2007-02-23 | 200 | 210 | 198 | 209 | 6,592,000 | 2,090 |
| 2007-02-22 | 197 | 203 | 194 | 199 | 5,950,000 | 1,990 |
| 2007-02-21 | 190 | 196 | 190 | 196 | 5,012,000 | 1,960 |
| 2007-02-20 | 191 | 191 | 189 | 190 | 658,000 | 1,900 |
| 2007-02-19 | 189 | 192 | 189 | 190 | 929,000 | 1,900 |
| 2007-02-16 | 190 | 190 | 188 | 189 | 613,000 | 1,890 |
| 2007-02-15 | 191 | 193 | 189 | 190 | 1,449,000 | 1,900 |
| 2007-02-14 | 190 | 192 | 189 | 190 | 2,025,000 | 1,900 |
| 2007-02-13 | 187 | 190 | 187 | 188 | 1,108,000 | 1,880 |
| 2007-02-09 | 185 | 188 | 184 | 188 | 692,000 | 1,880 |
| 2007-02-08 | 186 | 187 | 184 | 185 | 1,487,000 | 1,850 |
| 2007-02-07 | 190 | 190 | 186 | 187 | 1,005,000 | 1,870 |
| 2007-02-06 | 187 | 191 | 186 | 191 | 2,183,000 | 1,910 |
| 2007-02-05 | 189 | 189 | 186 | 186 | 922,000 | 1,860 |
| 2007-02-02 | 189 | 191 | 188 | 189 | 820,000 | 1,890 |
| 2007-02-01 | 186 | 190 | 186 | 190 | 940,000 | 1,900 |
| 2007-01-31 | 188 | 188 | 186 | 186 | 1,082,000 | 1,860 |
| 2007-01-30 | 190 | 193 | 188 | 188 | 1,673,000 | 1,880 |
| 2007-01-29 | 192 | 192 | 190 | 191 | 957,000 | 1,910 |
| 2007-01-26 | 188 | 196 | 188 | 193 | 3,776,000 | 1,930 |
| 2007-01-25 | 196 | 197 | 189 | 189 | 3,539,000 | 1,890 |
| 2007-01-24 | 188 | 195 | 187 | 193 | 8,169,000 | 1,930 |
| 2007-01-23 | 184 | 184 | 182 | 183 | 1,139,000 | 1,830 |
| 2007-01-22 | 183 | 186 | 182 | 185 | 1,887,000 | 1,850 |
| 2007-01-19 | 182 | 183 | 180 | 182 | 1,367,000 | 1,820 |
| 2007-01-18 | 184 | 186 | 182 | 183 | 1,882,000 | 1,830 |
| 2007-01-17 | 184 | 185 | 181 | 185 | 1,528,000 | 1,850 |
| 2007-01-16 | 180 | 184 | 179 | 184 | 4,174,000 | 1,840 |
| 2007-01-15 | 176 | 180 | 176 | 180 | 1,890,000 | 1,800 |
| 2007-01-12 | 175 | 178 | 173 | 176 | 2,908,000 | 1,760 |
| 2007-01-11 | 171 | 176 | 171 | 175 | 2,854,000 | 1,750 |
| 2007-01-10 | 172 | 173 | 169 | 169 | 1,240,000 | 1,690 |
| 2007-01-09 | 170 | 175 | 169 | 174 | 1,617,000 | 1,740 |
| 2007-01-05 | 171 | 171 | 168 | 169 | 831,000 | 1,690 |
| 2007-01-04 | 171 | 172 | 170 | 171 | 628,000 | 1,710 |
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
