3529 アツギ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 113 | 114 | 112 | 112 | 329,000 | 1,120 |
| 2009-12-29 | 114 | 114 | 112 | 114 | 336,000 | 1,140 |
| 2009-12-28 | 112 | 116 | 111 | 113 | 549,000 | 1,130 |
| 2009-12-25 | 113 | 113 | 111 | 111 | 267,000 | 1,110 |
| 2009-12-24 | 113 | 114 | 112 | 112 | 356,000 | 1,120 |
| 2009-12-22 | 113 | 114 | 113 | 113 | 297,000 | 1,130 |
| 2009-12-21 | 114 | 114 | 112 | 112 | 223,000 | 1,120 |
| 2009-12-18 | 111 | 114 | 111 | 113 | 357,000 | 1,130 |
| 2009-12-17 | 111 | 114 | 110 | 112 | 657,000 | 1,120 |
| 2009-12-16 | 109 | 110 | 108 | 110 | 378,000 | 1,100 |
| 2009-12-15 | 109 | 110 | 107 | 108 | 385,000 | 1,080 |
| 2009-12-14 | 112 | 112 | 108 | 110 | 416,000 | 1,100 |
| 2009-12-11 | 113 | 113 | 109 | 112 | 712,000 | 1,120 |
| 2009-12-10 | 113 | 114 | 110 | 112 | 410,000 | 1,120 |
| 2009-12-09 | 111 | 113 | 111 | 111 | 204,000 | 1,110 |
| 2009-12-08 | 113 | 113 | 111 | 112 | 367,000 | 1,120 |
| 2009-12-07 | 113 | 115 | 111 | 112 | 388,000 | 1,120 |
| 2009-12-04 | 113 | 113 | 111 | 112 | 354,000 | 1,120 |
| 2009-12-03 | 111 | 113 | 110 | 113 | 564,000 | 1,130 |
| 2009-12-02 | 109 | 111 | 108 | 109 | 331,000 | 1,090 |
| 2009-12-01 | 106 | 110 | 105 | 109 | 558,000 | 1,090 |
| 2009-11-30 | 104 | 106 | 104 | 106 | 567,000 | 1,060 |
| 2009-11-27 | 105 | 105 | 103 | 104 | 199,000 | 1,040 |
| 2009-11-26 | 104 | 106 | 104 | 105 | 240,000 | 1,050 |
| 2009-11-25 | 103 | 106 | 103 | 105 | 290,000 | 1,050 |
| 2009-11-24 | 106 | 106 | 103 | 103 | 237,000 | 1,030 |
| 2009-11-20 | 103 | 106 | 103 | 105 | 337,000 | 1,050 |
| 2009-11-19 | 106 | 106 | 104 | 105 | 273,000 | 1,050 |
| 2009-11-18 | 107 | 107 | 105 | 106 | 382,000 | 1,060 |
| 2009-11-17 | 110 | 111 | 106 | 107 | 459,000 | 1,070 |
| 2009-11-16 | 111 | 111 | 109 | 110 | 330,000 | 1,100 |
| 2009-11-13 | 111 | 112 | 111 | 111 | 199,000 | 1,110 |
| 2009-11-12 | 113 | 114 | 111 | 111 | 337,000 | 1,110 |
| 2009-11-11 | 113 | 115 | 113 | 113 | 108,000 | 1,130 |
| 2009-11-10 | 115 | 115 | 113 | 113 | 629,000 | 1,130 |
| 2009-11-09 | 114 | 114 | 113 | 114 | 221,000 | 1,140 |
| 2009-11-06 | 114 | 114 | 113 | 113 | 205,000 | 1,130 |
| 2009-11-05 | 114 | 114 | 113 | 114 | 176,000 | 1,140 |
| 2009-11-04 | 113 | 114 | 113 | 114 | 204,000 | 1,140 |
| 2009-11-02 | 112 | 115 | 112 | 114 | 427,000 | 1,140 |
| 2009-10-30 | 116 | 116 | 114 | 115 | 368,000 | 1,150 |
| 2009-10-29 | 115 | 116 | 113 | 115 | 968,000 | 1,150 |
| 2009-10-28 | 117 | 117 | 115 | 116 | 549,000 | 1,160 |
| 2009-10-27 | 117 | 117 | 116 | 117 | 283,000 | 1,170 |
| 2009-10-26 | 117 | 118 | 116 | 118 | 291,000 | 1,180 |
| 2009-10-23 | 119 | 121 | 115 | 116 | 1,481,000 | 1,160 |
| 2009-10-22 | 118 | 119 | 117 | 119 | 292,000 | 1,190 |
| 2009-10-21 | 120 | 120 | 118 | 120 | 404,000 | 1,200 |
| 2009-10-20 | 118 | 120 | 118 | 120 | 195,000 | 1,200 |
| 2009-10-19 | 117 | 119 | 117 | 118 | 310,000 | 1,180 |
| 2009-10-16 | 121 | 121 | 118 | 118 | 199,000 | 1,180 |
| 2009-10-15 | 119 | 121 | 119 | 121 | 362,000 | 1,210 |
| 2009-10-14 | 119 | 119 | 118 | 119 | 249,000 | 1,190 |
| 2009-10-13 | 120 | 121 | 119 | 119 | 386,000 | 1,190 |
| 2009-10-09 | 117 | 119 | 117 | 119 | 373,000 | 1,190 |
| 2009-10-08 | 117 | 119 | 117 | 117 | 459,000 | 1,170 |
| 2009-10-07 | 117 | 119 | 116 | 117 | 688,000 | 1,170 |
| 2009-10-06 | 117 | 117 | 115 | 116 | 236,000 | 1,160 |
| 2009-10-05 | 116 | 118 | 115 | 115 | 290,000 | 1,150 |
| 2009-10-02 | 117 | 118 | 116 | 118 | 344,000 | 1,180 |
| 2009-10-01 | 120 | 121 | 119 | 120 | 316,000 | 1,200 |
| 2009-09-30 | 120 | 121 | 119 | 121 | 196,000 | 1,210 |
| 2009-09-29 | 120 | 121 | 117 | 120 | 634,000 | 1,200 |
| 2009-09-28 | 120 | 120 | 118 | 120 | 283,000 | 1,200 |
| 2009-09-25 | 123 | 123 | 121 | 121 | 252,000 | 1,210 |
| 2009-09-24 | 123 | 123 | 121 | 123 | 422,000 | 1,230 |
| 2009-09-18 | 122 | 123 | 121 | 123 | 304,000 | 1,230 |
| 2009-09-17 | 124 | 125 | 122 | 123 | 386,000 | 1,230 |
| 2009-09-16 | 123 | 124 | 122 | 123 | 270,000 | 1,230 |
| 2009-09-15 | 125 | 125 | 122 | 123 | 269,000 | 1,230 |
| 2009-09-14 | 123 | 124 | 123 | 124 | 221,000 | 1,240 |
| 2009-09-11 | 127 | 127 | 123 | 125 | 909,000 | 1,250 |
| 2009-09-10 | 126 | 127 | 126 | 126 | 247,000 | 1,260 |
| 2009-09-09 | 127 | 128 | 125 | 125 | 451,000 | 1,250 |
| 2009-09-08 | 127 | 128 | 126 | 128 | 306,000 | 1,280 |
| 2009-09-07 | 127 | 128 | 126 | 126 | 155,000 | 1,260 |
| 2009-09-04 | 127 | 128 | 126 | 126 | 357,000 | 1,260 |
| 2009-09-03 | 129 | 129 | 127 | 127 | 335,000 | 1,270 |
| 2009-09-02 | 131 | 131 | 129 | 129 | 354,000 | 1,290 |
| 2009-09-01 | 131 | 133 | 130 | 132 | 273,000 | 1,320 |
| 2009-08-31 | 131 | 132 | 130 | 131 | 201,000 | 1,310 |
| 2009-08-28 | 132 | 133 | 130 | 130 | 432,000 | 1,300 |
| 2009-08-27 | 133 | 133 | 131 | 132 | 350,000 | 1,320 |
| 2009-08-26 | 133 | 134 | 132 | 133 | 395,000 | 1,330 |
| 2009-08-25 | 134 | 135 | 133 | 133 | 227,000 | 1,330 |
| 2009-08-24 | 134 | 136 | 134 | 135 | 567,000 | 1,350 |
| 2009-08-21 | 133 | 134 | 131 | 133 | 507,000 | 1,330 |
| 2009-08-20 | 132 | 134 | 132 | 133 | 285,000 | 1,330 |
| 2009-08-19 | 131 | 134 | 131 | 132 | 397,000 | 1,320 |
| 2009-08-18 | 130 | 132 | 130 | 132 | 218,000 | 1,320 |
| 2009-08-17 | 135 | 135 | 130 | 131 | 496,000 | 1,310 |
| 2009-08-14 | 136 | 136 | 135 | 136 | 402,000 | 1,360 |
| 2009-08-13 | 135 | 137 | 133 | 135 | 740,000 | 1,350 |
| 2009-08-12 | 131 | 135 | 131 | 134 | 880,000 | 1,340 |
| 2009-08-11 | 130 | 133 | 129 | 131 | 493,000 | 1,310 |
| 2009-08-10 | 132 | 132 | 130 | 130 | 312,000 | 1,300 |
| 2009-08-07 | 128 | 131 | 127 | 131 | 899,000 | 1,310 |
| 2009-08-06 | 128 | 128 | 127 | 128 | 187,000 | 1,280 |
| 2009-08-05 | 126 | 129 | 126 | 127 | 923,000 | 1,270 |
| 2009-08-04 | 127 | 127 | 125 | 127 | 961,000 | 1,270 |
| 2009-08-03 | 127 | 128 | 125 | 126 | 583,000 | 1,260 |
| 2009-07-31 | 128 | 129 | 126 | 128 | 651,000 | 1,280 |
| 2009-07-30 | 127 | 128 | 127 | 127 | 158,000 | 1,270 |
| 2009-07-29 | 126 | 128 | 126 | 127 | 172,000 | 1,270 |
| 2009-07-28 | 129 | 129 | 126 | 127 | 412,000 | 1,270 |
| 2009-07-27 | 131 | 131 | 128 | 129 | 382,000 | 1,290 |
| 2009-07-24 | 129 | 130 | 128 | 130 | 246,000 | 1,300 |
| 2009-07-23 | 128 | 129 | 127 | 127 | 184,000 | 1,270 |
| 2009-07-22 | 128 | 129 | 127 | 129 | 266,000 | 1,290 |
| 2009-07-21 | 127 | 128 | 126 | 127 | 160,000 | 1,270 |
| 2009-07-17 | 127 | 128 | 126 | 126 | 153,000 | 1,260 |
| 2009-07-16 | 129 | 130 | 127 | 127 | 262,000 | 1,270 |
| 2009-07-15 | 125 | 130 | 124 | 127 | 366,000 | 1,270 |
| 2009-07-14 | 123 | 124 | 122 | 124 | 417,000 | 1,240 |
| 2009-07-13 | 128 | 129 | 118 | 118 | 876,000 | 1,180 |
| 2009-07-10 | 130 | 130 | 128 | 128 | 325,000 | 1,280 |
| 2009-07-09 | 128 | 130 | 128 | 128 | 461,000 | 1,280 |
| 2009-07-08 | 132 | 133 | 127 | 130 | 1,130,000 | 1,300 |
| 2009-07-07 | 135 | 135 | 133 | 134 | 272,000 | 1,340 |
| 2009-07-06 | 134 | 135 | 133 | 133 | 181,000 | 1,330 |
| 2009-07-03 | 135 | 136 | 134 | 134 | 392,000 | 1,340 |
| 2009-07-02 | 138 | 139 | 136 | 136 | 464,000 | 1,360 |
| 2009-07-01 | 137 | 140 | 136 | 137 | 663,000 | 1,370 |
| 2009-06-30 | 137 | 138 | 137 | 138 | 212,000 | 1,380 |
| 2009-06-29 | 137 | 139 | 135 | 135 | 341,000 | 1,350 |
| 2009-06-26 | 136 | 139 | 135 | 138 | 754,000 | 1,380 |
| 2009-06-25 | 134 | 137 | 133 | 135 | 504,000 | 1,350 |
| 2009-06-24 | 133 | 136 | 133 | 133 | 608,000 | 1,330 |
| 2009-06-23 | 136 | 137 | 133 | 133 | 671,000 | 1,330 |
| 2009-06-22 | 137 | 139 | 136 | 138 | 639,000 | 1,380 |
| 2009-06-19 | 139 | 140 | 137 | 137 | 662,000 | 1,370 |
| 2009-06-18 | 141 | 141 | 137 | 138 | 998,000 | 1,380 |
| 2009-06-17 | 139 | 143 | 138 | 142 | 763,000 | 1,420 |
| 2009-06-16 | 143 | 144 | 139 | 139 | 1,085,000 | 1,390 |
| 2009-06-15 | 142 | 149 | 141 | 146 | 2,604,000 | 1,460 |
| 2009-06-12 | 141 | 143 | 139 | 141 | 1,111,000 | 1,410 |
| 2009-06-11 | 142 | 142 | 140 | 140 | 614,000 | 1,400 |
| 2009-06-10 | 140 | 143 | 139 | 143 | 1,228,000 | 1,430 |
| 2009-06-09 | 139 | 143 | 138 | 139 | 2,164,000 | 1,390 |
| 2009-06-08 | 139 | 141 | 138 | 139 | 624,000 | 1,390 |
| 2009-06-05 | 140 | 141 | 138 | 138 | 1,183,000 | 1,380 |
| 2009-06-04 | 140 | 140 | 138 | 139 | 721,000 | 1,390 |
| 2009-06-03 | 138 | 142 | 136 | 140 | 2,805,000 | 1,400 |
| 2009-06-02 | 139 | 139 | 138 | 138 | 635,000 | 1,380 |
| 2009-06-01 | 137 | 140 | 137 | 137 | 1,126,000 | 1,370 |
| 2009-05-29 | 135 | 138 | 133 | 138 | 823,000 | 1,380 |
| 2009-05-28 | 134 | 136 | 134 | 134 | 692,000 | 1,340 |
| 2009-05-27 | 136 | 137 | 135 | 135 | 856,000 | 1,350 |
| 2009-05-26 | 137 | 138 | 136 | 136 | 425,000 | 1,360 |
| 2009-05-25 | 138 | 139 | 136 | 139 | 1,127,000 | 1,390 |
| 2009-05-22 | 133 | 138 | 133 | 137 | 1,192,000 | 1,370 |
| 2009-05-21 | 133 | 135 | 133 | 134 | 514,000 | 1,340 |
| 2009-05-20 | 136 | 138 | 132 | 134 | 1,106,000 | 1,340 |
| 2009-05-19 | 134 | 137 | 133 | 137 | 1,443,000 | 1,370 |
| 2009-05-18 | 133 | 135 | 132 | 133 | 2,224,000 | 1,330 |
| 2009-05-15 | 130 | 133 | 130 | 133 | 927,000 | 1,330 |
| 2009-05-14 | 129 | 130 | 128 | 128 | 302,000 | 1,280 |
| 2009-05-13 | 129 | 132 | 129 | 131 | 497,000 | 1,310 |
| 2009-05-12 | 131 | 133 | 128 | 128 | 724,000 | 1,280 |
| 2009-05-11 | 131 | 132 | 130 | 131 | 610,000 | 1,310 |
| 2009-05-08 | 129 | 131 | 129 | 130 | 291,000 | 1,300 |
| 2009-05-07 | 132 | 132 | 129 | 129 | 992,000 | 1,290 |
| 2009-05-01 | 132 | 132 | 128 | 129 | 1,167,000 | 1,290 |
| 2009-04-30 | 129 | 138 | 129 | 134 | 4,479,000 | 1,340 |
| 2009-04-28 | 129 | 133 | 127 | 127 | 809,000 | 1,270 |
| 2009-04-27 | 129 | 131 | 128 | 129 | 895,000 | 1,290 |
| 2009-04-24 | 128 | 129 | 127 | 127 | 239,000 | 1,270 |
| 2009-04-23 | 128 | 129 | 126 | 128 | 526,000 | 1,280 |
| 2009-04-22 | 129 | 130 | 128 | 129 | 449,000 | 1,290 |
| 2009-04-21 | 130 | 130 | 127 | 128 | 1,435,000 | 1,280 |
| 2009-04-20 | 132 | 134 | 131 | 133 | 860,000 | 1,330 |
| 2009-04-17 | 136 | 137 | 131 | 132 | 1,318,000 | 1,320 |
| 2009-04-16 | 140 | 141 | 133 | 133 | 1,140,000 | 1,330 |
| 2009-04-15 | 139 | 146 | 138 | 138 | 4,009,000 | 1,380 |
| 2009-04-14 | 135 | 141 | 133 | 141 | 2,865,000 | 1,410 |
| 2009-04-13 | 133 | 137 | 133 | 135 | 1,129,000 | 1,350 |
| 2009-04-10 | 135 | 135 | 131 | 133 | 584,000 | 1,330 |
| 2009-04-09 | 133 | 135 | 132 | 133 | 918,000 | 1,330 |
| 2009-04-08 | 134 | 134 | 129 | 131 | 795,000 | 1,310 |
| 2009-04-07 | 131 | 136 | 131 | 135 | 1,283,000 | 1,350 |
| 2009-04-06 | 130 | 131 | 129 | 130 | 403,000 | 1,300 |
| 2009-04-03 | 132 | 132 | 130 | 130 | 350,000 | 1,300 |
| 2009-04-02 | 129 | 131 | 129 | 130 | 556,000 | 1,300 |
| 2009-04-01 | 129 | 129 | 127 | 129 | 241,000 | 1,290 |
| 2009-03-31 | 129 | 129 | 126 | 126 | 355,000 | 1,260 |
| 2009-03-30 | 133 | 134 | 127 | 129 | 1,046,000 | 1,290 |
| 2009-03-27 | 135 | 140 | 133 | 134 | 1,820,000 | 1,340 |
| 2009-03-26 | 133 | 134 | 131 | 134 | 341,000 | 1,340 |
| 2009-03-25 | 131 | 136 | 131 | 135 | 942,000 | 1,350 |
| 2009-03-24 | 134 | 135 | 132 | 134 | 549,000 | 1,340 |
| 2009-03-23 | 130 | 134 | 130 | 134 | 634,000 | 1,340 |
| 2009-03-19 | 131 | 131 | 129 | 130 | 373,000 | 1,300 |
| 2009-03-18 | 129 | 132 | 129 | 130 | 960,000 | 1,300 |
| 2009-03-17 | 130 | 131 | 128 | 129 | 993,000 | 1,290 |
| 2009-03-16 | 128 | 130 | 127 | 129 | 404,000 | 1,290 |
| 2009-03-13 | 126 | 128 | 126 | 127 | 525,000 | 1,270 |
| 2009-03-12 | 126 | 128 | 126 | 127 | 451,000 | 1,270 |
| 2009-03-11 | 130 | 130 | 126 | 128 | 725,000 | 1,280 |
| 2009-03-10 | 126 | 130 | 126 | 130 | 405,000 | 1,300 |
| 2009-03-09 | 128 | 129 | 126 | 127 | 676,000 | 1,270 |
| 2009-03-06 | 130 | 130 | 127 | 129 | 488,000 | 1,290 |
| 2009-03-05 | 129 | 131 | 128 | 130 | 597,000 | 1,300 |
| 2009-03-04 | 125 | 128 | 125 | 128 | 489,000 | 1,280 |
| 2009-03-03 | 123 | 127 | 123 | 126 | 475,000 | 1,260 |
| 2009-03-02 | 129 | 130 | 125 | 125 | 584,000 | 1,250 |
| 2009-02-27 | 129 | 131 | 129 | 131 | 263,000 | 1,310 |
| 2009-02-26 | 129 | 131 | 129 | 130 | 467,000 | 1,300 |
| 2009-02-25 | 134 | 134 | 127 | 129 | 813,000 | 1,290 |
| 2009-02-24 | 133 | 136 | 131 | 132 | 1,220,000 | 1,320 |
| 2009-02-23 | 131 | 136 | 127 | 136 | 881,000 | 1,360 |
| 2009-02-20 | 133 | 135 | 132 | 135 | 835,000 | 1,350 |
| 2009-02-19 | 133 | 135 | 131 | 134 | 923,000 | 1,340 |
| 2009-02-18 | 126 | 132 | 125 | 132 | 994,000 | 1,320 |
| 2009-02-17 | 129 | 129 | 124 | 129 | 734,000 | 1,290 |
| 2009-02-16 | 125 | 129 | 124 | 127 | 823,000 | 1,270 |
| 2009-02-13 | 119 | 124 | 119 | 122 | 502,000 | 1,220 |
| 2009-02-12 | 117 | 120 | 117 | 118 | 526,000 | 1,180 |
| 2009-02-10 | 125 | 125 | 115 | 118 | 1,450,000 | 1,180 |
| 2009-02-09 | 129 | 129 | 122 | 122 | 496,000 | 1,220 |
| 2009-02-06 | 130 | 130 | 127 | 128 | 500,000 | 1,280 |
| 2009-02-05 | 131 | 133 | 126 | 128 | 734,000 | 1,280 |
| 2009-02-04 | 134 | 134 | 130 | 132 | 1,130,000 | 1,320 |
| 2009-02-03 | 132 | 134 | 131 | 133 | 943,000 | 1,330 |
| 2009-02-02 | 136 | 136 | 130 | 130 | 1,677,000 | 1,300 |
| 2009-01-30 | 130 | 138 | 130 | 138 | 1,771,000 | 1,380 |
| 2009-01-29 | 134 | 134 | 131 | 132 | 1,424,000 | 1,320 |
| 2009-01-28 | 131 | 136 | 130 | 136 | 4,811,000 | 1,360 |
| 2009-01-27 | 127 | 129 | 126 | 128 | 709,000 | 1,280 |
| 2009-01-26 | 124 | 128 | 124 | 127 | 667,000 | 1,270 |
| 2009-01-23 | 124 | 126 | 123 | 125 | 306,000 | 1,250 |
| 2009-01-22 | 127 | 127 | 123 | 127 | 402,000 | 1,270 |
| 2009-01-21 | 124 | 126 | 122 | 126 | 277,000 | 1,260 |
| 2009-01-20 | 127 | 127 | 125 | 126 | 445,000 | 1,260 |
| 2009-01-19 | 128 | 129 | 125 | 128 | 1,796,000 | 1,280 |
| 2009-01-16 | 123 | 127 | 121 | 126 | 841,000 | 1,260 |
| 2009-01-15 | 122 | 124 | 120 | 122 | 537,000 | 1,220 |
| 2009-01-14 | 122 | 123 | 121 | 122 | 386,000 | 1,220 |
| 2009-01-13 | 122 | 123 | 120 | 120 | 688,000 | 1,200 |
| 2009-01-09 | 123 | 126 | 123 | 124 | 831,000 | 1,240 |
| 2009-01-08 | 124 | 124 | 122 | 124 | 351,000 | 1,240 |
| 2009-01-07 | 124 | 128 | 124 | 125 | 1,212,000 | 1,250 |
| 2009-01-06 | 127 | 127 | 123 | 124 | 401,000 | 1,240 |
| 2009-01-05 | 129 | 130 | 125 | 126 | 283,000 | 1,260 |
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