3529 アツギ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 127 | 124 | 126 | 290,000 | 1,260 |
| 2008-12-29 | 126 | 127 | 123 | 127 | 785,000 | 1,270 |
| 2008-12-26 | 120 | 126 | 119 | 126 | 1,075,000 | 1,260 |
| 2008-12-25 | 119 | 120 | 119 | 119 | 170,000 | 1,190 |
| 2008-12-24 | 120 | 122 | 118 | 119 | 649,000 | 1,190 |
| 2008-12-22 | 123 | 123 | 120 | 122 | 663,000 | 1,220 |
| 2008-12-19 | 124 | 127 | 123 | 123 | 550,000 | 1,230 |
| 2008-12-18 | 124 | 128 | 124 | 126 | 1,591,000 | 1,260 |
| 2008-12-17 | 126 | 127 | 124 | 126 | 660,000 | 1,260 |
| 2008-12-16 | 126 | 126 | 122 | 124 | 592,000 | 1,240 |
| 2008-12-15 | 125 | 127 | 124 | 126 | 502,000 | 1,260 |
| 2008-12-12 | 124 | 127 | 120 | 121 | 1,633,000 | 1,210 |
| 2008-12-11 | 125 | 126 | 123 | 126 | 1,038,000 | 1,260 |
| 2008-12-10 | 126 | 131 | 126 | 126 | 1,476,000 | 1,260 |
| 2008-12-09 | 135 | 136 | 127 | 127 | 2,158,000 | 1,270 |
| 2008-12-08 | 135 | 137 | 134 | 137 | 2,387,000 | 1,370 |
| 2008-12-05 | 126 | 131 | 126 | 130 | 2,675,000 | 1,300 |
| 2008-12-04 | 126 | 129 | 125 | 126 | 2,186,000 | 1,260 |
| 2008-12-03 | 122 | 125 | 122 | 125 | 2,969,000 | 1,250 |
| 2008-12-02 | 118 | 124 | 116 | 119 | 2,048,000 | 1,190 |
| 2008-12-01 | 120 | 125 | 120 | 122 | 1,814,000 | 1,220 |
| 2008-11-28 | 120 | 124 | 119 | 120 | 2,739,000 | 1,200 |
| 2008-11-27 | 119 | 121 | 118 | 120 | 2,216,000 | 1,200 |
| 2008-11-26 | 111 | 120 | 110 | 118 | 3,449,000 | 1,180 |
| 2008-11-25 | 112 | 113 | 109 | 112 | 917,000 | 1,120 |
| 2008-11-21 | 105 | 109 | 103 | 109 | 1,076,000 | 1,090 |
| 2008-11-20 | 106 | 112 | 106 | 108 | 1,617,000 | 1,080 |
| 2008-11-19 | 109 | 110 | 107 | 109 | 686,000 | 1,090 |
| 2008-11-18 | 107 | 109 | 107 | 109 | 622,000 | 1,090 |
| 2008-11-17 | 102 | 112 | 102 | 107 | 1,244,000 | 1,070 |
| 2008-11-14 | 107 | 107 | 104 | 104 | 580,000 | 1,040 |
| 2008-11-13 | 103 | 105 | 103 | 104 | 497,000 | 1,040 |
| 2008-11-12 | 106 | 108 | 105 | 106 | 340,000 | 1,060 |
| 2008-11-11 | 108 | 109 | 107 | 107 | 276,000 | 1,070 |
| 2008-11-10 | 109 | 110 | 108 | 109 | 413,000 | 1,090 |
| 2008-11-07 | 104 | 107 | 102 | 105 | 878,000 | 1,050 |
| 2008-11-06 | 109 | 109 | 107 | 109 | 790,000 | 1,090 |
| 2008-11-05 | 108 | 113 | 108 | 113 | 1,922,000 | 1,130 |
| 2008-11-04 | 106 | 108 | 105 | 107 | 945,000 | 1,070 |
| 2008-10-31 | 103 | 104 | 100 | 103 | 1,145,000 | 1,030 |
| 2008-10-30 | 97 | 103 | 97 | 103 | 1,451,000 | 1,030 |
| 2008-10-29 | 101 | 102 | 95 | 98 | 1,938,000 | 980 |
| 2008-10-28 | 89 | 97 | 88 | 96 | 1,724,000 | 960 |
| 2008-10-27 | 97 | 98 | 88 | 92 | 1,619,000 | 920 |
| 2008-10-24 | 102 | 103 | 97 | 98 | 1,912,000 | 980 |
| 2008-10-23 | 100 | 102 | 98 | 102 | 1,108,000 | 1,020 |
| 2008-10-22 | 102 | 104 | 101 | 102 | 674,000 | 1,020 |
| 2008-10-21 | 105 | 106 | 102 | 104 | 631,000 | 1,040 |
| 2008-10-20 | 99 | 103 | 96 | 102 | 763,000 | 1,020 |
| 2008-10-17 | 97 | 98 | 94 | 95 | 722,000 | 950 |
| 2008-10-16 | 94 | 96 | 93 | 94 | 1,220,000 | 940 |
| 2008-10-15 | 102 | 102 | 98 | 102 | 989,000 | 1,020 |
| 2008-10-14 | 105 | 107 | 103 | 105 | 1,368,000 | 1,050 |
| 2008-10-10 | 91 | 93 | 87 | 93 | 1,289,000 | 930 |
| 2008-10-09 | 92 | 96 | 91 | 94 | 1,220,000 | 940 |
| 2008-10-08 | 92 | 94 | 89 | 90 | 1,748,000 | 900 |
| 2008-10-07 | 90 | 96 | 87 | 95 | 2,758,000 | 950 |
| 2008-10-06 | 105 | 105 | 98 | 100 | 1,914,000 | 1,000 |
| 2008-10-03 | 107 | 110 | 107 | 107 | 915,000 | 1,070 |
| 2008-10-02 | 116 | 117 | 109 | 109 | 1,151,000 | 1,090 |
| 2008-10-01 | 115 | 117 | 114 | 116 | 625,000 | 1,160 |
| 2008-09-30 | 111 | 115 | 110 | 115 | 684,000 | 1,150 |
| 2008-09-29 | 120 | 123 | 117 | 117 | 857,000 | 1,170 |
| 2008-09-26 | 120 | 121 | 117 | 118 | 1,035,000 | 1,180 |
| 2008-09-25 | 115 | 121 | 114 | 119 | 1,235,000 | 1,190 |
| 2008-09-24 | 114 | 117 | 113 | 116 | 958,000 | 1,160 |
| 2008-09-22 | 117 | 118 | 115 | 116 | 793,000 | 1,160 |
| 2008-09-19 | 113 | 116 | 112 | 113 | 1,236,000 | 1,130 |
| 2008-09-18 | 109 | 112 | 107 | 110 | 1,096,000 | 1,100 |
| 2008-09-17 | 112 | 113 | 109 | 111 | 1,088,000 | 1,110 |
| 2008-09-16 | 108 | 110 | 108 | 110 | 1,033,000 | 1,100 |
| 2008-09-12 | 117 | 118 | 114 | 115 | 1,196,000 | 1,150 |
| 2008-09-11 | 115 | 118 | 115 | 116 | 640,000 | 1,160 |
| 2008-09-10 | 111 | 116 | 110 | 115 | 885,000 | 1,150 |
| 2008-09-09 | 116 | 117 | 112 | 112 | 782,000 | 1,120 |
| 2008-09-08 | 113 | 118 | 113 | 117 | 1,128,000 | 1,170 |
| 2008-09-05 | 110 | 113 | 106 | 111 | 2,077,000 | 1,110 |
| 2008-09-04 | 117 | 119 | 114 | 115 | 969,000 | 1,150 |
| 2008-09-03 | 118 | 119 | 117 | 118 | 550,000 | 1,180 |
| 2008-09-02 | 121 | 122 | 117 | 117 | 943,000 | 1,170 |
| 2008-09-01 | 122 | 122 | 120 | 120 | 289,000 | 1,200 |
| 2008-08-29 | 122 | 123 | 120 | 123 | 635,000 | 1,230 |
| 2008-08-28 | 123 | 123 | 119 | 120 | 843,000 | 1,200 |
| 2008-08-27 | 120 | 123 | 119 | 123 | 907,000 | 1,230 |
| 2008-08-26 | 118 | 120 | 117 | 120 | 721,000 | 1,200 |
| 2008-08-25 | 122 | 122 | 120 | 121 | 953,000 | 1,210 |
| 2008-08-22 | 121 | 122 | 119 | 120 | 1,332,000 | 1,200 |
| 2008-08-21 | 123 | 123 | 121 | 123 | 747,000 | 1,230 |
| 2008-08-20 | 122 | 124 | 121 | 124 | 1,571,000 | 1,240 |
| 2008-08-19 | 126 | 126 | 124 | 124 | 1,244,000 | 1,240 |
| 2008-08-18 | 126 | 130 | 126 | 128 | 2,399,000 | 1,280 |
| 2008-08-15 | 127 | 128 | 124 | 128 | 1,300,000 | 1,280 |
| 2008-08-14 | 128 | 130 | 125 | 126 | 1,535,000 | 1,260 |
| 2008-08-13 | 131 | 133 | 129 | 129 | 1,704,000 | 1,290 |
| 2008-08-12 | 132 | 135 | 130 | 132 | 1,289,000 | 1,320 |
| 2008-08-11 | 138 | 140 | 130 | 133 | 5,020,000 | 1,330 |
| 2008-08-08 | 133 | 139 | 132 | 137 | 1,622,000 | 1,370 |
| 2008-08-07 | 138 | 138 | 134 | 134 | 2,032,000 | 1,340 |
| 2008-08-06 | 140 | 140 | 136 | 138 | 2,015,000 | 1,380 |
| 2008-08-05 | 145 | 145 | 136 | 138 | 2,613,000 | 1,380 |
| 2008-08-04 | 145 | 150 | 142 | 143 | 3,665,000 | 1,430 |
| 2008-08-01 | 145 | 147 | 142 | 142 | 1,865,000 | 1,420 |
| 2008-07-31 | 149 | 150 | 143 | 145 | 2,755,000 | 1,450 |
| 2008-07-30 | 151 | 153 | 146 | 149 | 4,897,000 | 1,490 |
| 2008-07-29 | 156 | 157 | 144 | 150 | 20,041,000 | 1,500 |
| 2008-07-28 | 141 | 165 | 141 | 161 | 36,111,000 | 1,610 |
| 2008-07-25 | 137 | 141 | 136 | 138 | 2,449,000 | 1,380 |
| 2008-07-24 | 135 | 139 | 134 | 139 | 1,954,000 | 1,390 |
| 2008-07-23 | 132 | 135 | 132 | 134 | 1,702,000 | 1,340 |
| 2008-07-22 | 132 | 132 | 129 | 132 | 839,000 | 1,320 |
| 2008-07-18 | 132 | 133 | 129 | 131 | 810,000 | 1,310 |
| 2008-07-17 | 131 | 133 | 129 | 131 | 858,000 | 1,310 |
| 2008-07-16 | 132 | 133 | 128 | 129 | 1,361,000 | 1,290 |
| 2008-07-15 | 137 | 137 | 132 | 133 | 1,241,000 | 1,330 |
| 2008-07-14 | 140 | 141 | 137 | 137 | 1,397,000 | 1,370 |
| 2008-07-11 | 138 | 144 | 138 | 140 | 3,547,000 | 1,400 |
| 2008-07-10 | 137 | 141 | 136 | 139 | 1,648,000 | 1,390 |
| 2008-07-09 | 138 | 141 | 136 | 136 | 1,614,000 | 1,360 |
| 2008-07-08 | 140 | 141 | 136 | 136 | 822,000 | 1,360 |
| 2008-07-07 | 137 | 141 | 136 | 140 | 1,185,000 | 1,400 |
| 2008-07-04 | 140 | 141 | 136 | 138 | 1,128,000 | 1,380 |
| 2008-07-03 | 139 | 141 | 138 | 139 | 1,518,000 | 1,390 |
| 2008-07-02 | 146 | 147 | 142 | 142 | 1,289,000 | 1,420 |
| 2008-07-01 | 148 | 152 | 146 | 147 | 1,158,000 | 1,470 |
| 2008-06-30 | 147 | 150 | 145 | 146 | 1,558,000 | 1,460 |
| 2008-06-27 | 149 | 150 | 146 | 147 | 2,223,000 | 1,470 |
| 2008-06-26 | 158 | 158 | 153 | 153 | 1,753,000 | 1,530 |
| 2008-06-25 | 154 | 161 | 153 | 159 | 3,670,000 | 1,590 |
| 2008-06-24 | 156 | 156 | 151 | 155 | 1,930,000 | 1,550 |
| 2008-06-23 | 153 | 156 | 153 | 155 | 2,594,000 | 1,550 |
| 2008-06-20 | 158 | 158 | 153 | 155 | 1,363,000 | 1,550 |
| 2008-06-19 | 160 | 161 | 154 | 155 | 4,270,000 | 1,550 |
| 2008-06-18 | 161 | 165 | 160 | 162 | 6,676,000 | 1,620 |
| 2008-06-17 | 162 | 164 | 158 | 161 | 8,238,000 | 1,610 |
| 2008-06-16 | 158 | 161 | 155 | 159 | 9,270,000 | 1,590 |
| 2008-06-13 | 168 | 170 | 156 | 157 | 29,998,000 | 1,570 |
| 2008-06-12 | 199 | 202 | 168 | 169 | 79,605,000 | 1,690 |
| 2008-06-11 | 172 | 207 | 163 | 198 | 123,700,000 | 1,980 |
| 2008-06-10 | 148 | 165 | 147 | 157 | 27,117,000 | 1,570 |
| 2008-06-09 | 142 | 146 | 142 | 143 | 1,025,000 | 1,430 |
| 2008-06-06 | 152 | 153 | 147 | 147 | 1,921,000 | 1,470 |
| 2008-06-05 | 147 | 153 | 145 | 149 | 3,387,000 | 1,490 |
| 2008-06-04 | 142 | 148 | 142 | 148 | 1,365,000 | 1,480 |
| 2008-06-03 | 142 | 143 | 141 | 141 | 544,000 | 1,410 |
| 2008-06-02 | 143 | 145 | 142 | 144 | 869,000 | 1,440 |
| 2008-05-30 | 142 | 144 | 141 | 143 | 527,000 | 1,430 |
| 2008-05-29 | 140 | 143 | 139 | 141 | 936,000 | 1,410 |
| 2008-05-28 | 144 | 146 | 139 | 139 | 985,000 | 1,390 |
| 2008-05-27 | 142 | 143 | 141 | 143 | 718,000 | 1,430 |
| 2008-05-26 | 145 | 147 | 141 | 141 | 1,399,000 | 1,410 |
| 2008-05-23 | 148 | 151 | 145 | 145 | 2,950,000 | 1,450 |
| 2008-05-22 | 146 | 149 | 144 | 148 | 1,504,000 | 1,480 |
| 2008-05-21 | 145 | 150 | 145 | 149 | 2,933,000 | 1,490 |
| 2008-05-20 | 144 | 149 | 144 | 146 | 2,852,000 | 1,460 |
| 2008-05-19 | 142 | 145 | 142 | 144 | 1,212,000 | 1,440 |
| 2008-05-16 | 145 | 145 | 142 | 142 | 1,111,000 | 1,420 |
| 2008-05-15 | 144 | 148 | 143 | 143 | 2,566,000 | 1,430 |
| 2008-05-14 | 140 | 145 | 139 | 144 | 3,386,000 | 1,440 |
| 2008-05-13 | 141 | 143 | 139 | 140 | 2,449,000 | 1,400 |
| 2008-05-12 | 138 | 142 | 136 | 141 | 5,417,000 | 1,410 |
| 2008-05-09 | 136 | 136 | 130 | 132 | 1,480,000 | 1,320 |
| 2008-05-08 | 132 | 136 | 131 | 135 | 2,540,000 | 1,350 |
| 2008-05-07 | 132 | 135 | 132 | 132 | 1,243,000 | 1,320 |
| 2008-05-02 | 131 | 132 | 130 | 131 | 1,094,000 | 1,310 |
| 2008-05-01 | 130 | 131 | 128 | 130 | 625,000 | 1,300 |
| 2008-04-30 | 130 | 133 | 128 | 131 | 1,587,000 | 1,310 |
| 2008-04-28 | 127 | 131 | 127 | 129 | 1,561,000 | 1,290 |
| 2008-04-25 | 125 | 128 | 124 | 126 | 1,122,000 | 1,260 |
| 2008-04-24 | 127 | 128 | 123 | 123 | 943,000 | 1,230 |
| 2008-04-23 | 123 | 127 | 123 | 126 | 896,000 | 1,260 |
| 2008-04-22 | 122 | 126 | 122 | 124 | 1,201,000 | 1,240 |
| 2008-04-21 | 124 | 126 | 122 | 122 | 910,000 | 1,220 |
| 2008-04-18 | 121 | 122 | 120 | 122 | 207,000 | 1,220 |
| 2008-04-17 | 123 | 123 | 121 | 121 | 368,000 | 1,210 |
| 2008-04-16 | 121 | 123 | 120 | 121 | 573,000 | 1,210 |
| 2008-04-15 | 120 | 120 | 119 | 120 | 352,000 | 1,200 |
| 2008-04-14 | 119 | 121 | 119 | 120 | 265,000 | 1,200 |
| 2008-04-11 | 121 | 122 | 120 | 122 | 249,000 | 1,220 |
| 2008-04-10 | 120 | 121 | 118 | 119 | 368,000 | 1,190 |
| 2008-04-09 | 122 | 123 | 120 | 120 | 483,000 | 1,200 |
| 2008-04-08 | 124 | 126 | 122 | 122 | 696,000 | 1,220 |
| 2008-04-07 | 122 | 127 | 121 | 126 | 1,096,000 | 1,260 |
| 2008-04-04 | 122 | 123 | 121 | 121 | 424,000 | 1,210 |
| 2008-04-03 | 122 | 123 | 121 | 122 | 594,000 | 1,220 |
| 2008-04-02 | 121 | 124 | 120 | 123 | 824,000 | 1,230 |
| 2008-04-01 | 118 | 119 | 117 | 119 | 467,000 | 1,190 |
| 2008-03-31 | 122 | 122 | 116 | 117 | 677,000 | 1,170 |
| 2008-03-28 | 120 | 123 | 120 | 123 | 733,000 | 1,230 |
| 2008-03-27 | 120 | 123 | 120 | 122 | 329,000 | 1,220 |
| 2008-03-26 | 123 | 124 | 121 | 122 | 418,000 | 1,220 |
| 2008-03-25 | 126 | 127 | 123 | 124 | 793,000 | 1,240 |
| 2008-03-24 | 126 | 128 | 125 | 125 | 494,000 | 1,250 |
| 2008-03-21 | 122 | 126 | 121 | 126 | 467,000 | 1,260 |
| 2008-03-19 | 123 | 124 | 119 | 121 | 396,000 | 1,210 |
| 2008-03-18 | 117 | 119 | 116 | 118 | 741,000 | 1,180 |
| 2008-03-17 | 118 | 118 | 114 | 117 | 854,000 | 1,170 |
| 2008-03-14 | 124 | 126 | 118 | 120 | 1,457,000 | 1,200 |
| 2008-03-13 | 123 | 124 | 120 | 122 | 765,000 | 1,220 |
| 2008-03-12 | 126 | 128 | 124 | 126 | 888,000 | 1,260 |
| 2008-03-11 | 117 | 122 | 115 | 121 | 988,000 | 1,210 |
| 2008-03-10 | 125 | 126 | 119 | 121 | 1,044,000 | 1,210 |
| 2008-03-07 | 125 | 128 | 124 | 126 | 1,050,000 | 1,260 |
| 2008-03-06 | 128 | 132 | 127 | 130 | 1,060,000 | 1,300 |
| 2008-03-05 | 127 | 128 | 125 | 125 | 665,000 | 1,250 |
| 2008-03-04 | 129 | 130 | 125 | 128 | 998,000 | 1,280 |
| 2008-03-03 | 128 | 129 | 127 | 128 | 686,000 | 1,280 |
| 2008-02-29 | 134 | 135 | 132 | 132 | 561,000 | 1,320 |
| 2008-02-28 | 135 | 137 | 134 | 135 | 466,000 | 1,350 |
| 2008-02-27 | 135 | 138 | 135 | 137 | 783,000 | 1,370 |
| 2008-02-26 | 138 | 139 | 134 | 134 | 826,000 | 1,340 |
| 2008-02-25 | 134 | 137 | 133 | 137 | 945,000 | 1,370 |
| 2008-02-22 | 132 | 134 | 132 | 133 | 689,000 | 1,330 |
| 2008-02-21 | 135 | 136 | 133 | 136 | 1,217,000 | 1,360 |
| 2008-02-20 | 138 | 139 | 132 | 132 | 894,000 | 1,320 |
| 2008-02-19 | 140 | 140 | 139 | 140 | 471,000 | 1,400 |
| 2008-02-18 | 137 | 139 | 136 | 138 | 480,000 | 1,380 |
| 2008-02-15 | 133 | 136 | 131 | 135 | 647,000 | 1,350 |
| 2008-02-14 | 131 | 134 | 130 | 134 | 709,000 | 1,340 |
| 2008-02-13 | 132 | 133 | 126 | 126 | 1,499,000 | 1,260 |
| 2008-02-12 | 130 | 132 | 129 | 129 | 521,000 | 1,290 |
| 2008-02-08 | 132 | 136 | 131 | 132 | 760,000 | 1,320 |
| 2008-02-07 | 135 | 135 | 129 | 135 | 1,564,000 | 1,350 |
| 2008-02-06 | 138 | 138 | 134 | 134 | 1,651,000 | 1,340 |
| 2008-02-05 | 141 | 143 | 140 | 142 | 981,000 | 1,420 |
| 2008-02-04 | 145 | 147 | 143 | 144 | 1,137,000 | 1,440 |
| 2008-02-01 | 142 | 146 | 142 | 143 | 1,412,000 | 1,430 |
| 2008-01-31 | 135 | 142 | 134 | 142 | 1,926,000 | 1,420 |
| 2008-01-30 | 135 | 138 | 133 | 136 | 1,901,000 | 1,360 |
| 2008-01-29 | 132 | 133 | 129 | 133 | 1,041,000 | 1,330 |
| 2008-01-28 | 131 | 134 | 125 | 129 | 2,068,000 | 1,290 |
| 2008-01-25 | 132 | 137 | 128 | 135 | 4,484,000 | 1,350 |
| 2008-01-24 | 111 | 126 | 111 | 122 | 4,096,000 | 1,220 |
| 2008-01-23 | 109 | 111 | 106 | 109 | 1,410,000 | 1,090 |
| 2008-01-22 | 106 | 109 | 102 | 104 | 2,270,000 | 1,040 |
| 2008-01-21 | 113 | 116 | 111 | 111 | 1,293,000 | 1,110 |
| 2008-01-18 | 106 | 115 | 106 | 115 | 1,681,000 | 1,150 |
| 2008-01-17 | 110 | 111 | 106 | 110 | 1,885,000 | 1,100 |
| 2008-01-16 | 109 | 113 | 105 | 105 | 2,726,000 | 1,050 |
| 2008-01-15 | 125 | 126 | 112 | 112 | 2,595,000 | 1,120 |
| 2008-01-11 | 131 | 133 | 126 | 127 | 1,059,000 | 1,270 |
| 2008-01-10 | 134 | 135 | 130 | 131 | 537,000 | 1,310 |
| 2008-01-09 | 130 | 134 | 129 | 134 | 872,000 | 1,340 |
| 2008-01-08 | 132 | 133 | 131 | 132 | 557,000 | 1,320 |
| 2008-01-07 | 134 | 136 | 131 | 132 | 954,000 | 1,320 |
| 2008-01-04 | 140 | 140 | 135 | 135 | 743,000 | 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
