3529 アツギ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	106	106	105	105	510,000	1,050
2010-12-29	106	107	106	106	327,000	1,060
2010-12-28	107	107	106	106	210,000	1,060
2010-12-27	107	108	106	107	457,000	1,070
2010-12-24	108	109	107	107	440,000	1,070
2010-12-22	109	109	108	108	441,000	1,080
2010-12-21	108	109	108	108	347,000	1,080
2010-12-20	110	111	108	109	1,649,000	1,090
2010-12-17	109	110	109	110	695,000	1,100
2010-12-16	109	109	108	108	642,000	1,080
2010-12-15	109	110	108	109	517,000	1,090
2010-12-14	109	109	108	108	546,000	1,080
2010-12-13	107	110	107	110	550,000	1,100
2010-12-10	108	108	107	107	794,000	1,070
2010-12-09	109	109	107	108	479,000	1,080
2010-12-08	109	110	108	108	637,000	1,080
2010-12-07	110	110	108	109	751,000	1,090
2010-12-06	106	109	106	109	717,000	1,090
2010-12-03	106	106	105	106	109,000	1,060
2010-12-02	106	106	105	105	498,000	1,050
2010-12-01	104	105	104	104	198,000	1,040
2010-11-30	106	107	104	104	316,000	1,040
2010-11-29	105	107	105	106	376,000	1,060
2010-11-26	107	107	104	104	324,000	1,040
2010-11-25	105	107	104	106	460,000	1,060
2010-11-24	104	106	104	105	413,000	1,050
2010-11-22	105	107	105	106	422,000	1,060
2010-11-19	106	106	104	105	661,000	1,050
2010-11-18	103	106	103	106	611,000	1,060
2010-11-17	102	103	102	103	210,000	1,030
2010-11-16	104	104	103	103	151,000	1,030
2010-11-15	103	104	103	103	179,000	1,030
2010-11-12	104	104	103	103	386,000	1,030
2010-11-11	105	105	104	105	360,000	1,050
2010-11-10	105	106	104	105	701,000	1,050
2010-11-09	104	104	103	104	259,000	1,040
2010-11-08	104	105	103	104	531,000	1,040
2010-11-05	104	105	102	104	1,153,000	1,040
2010-11-04	102	103	102	103	305,000	1,030
2010-11-02	102	103	101	101	310,000	1,010
2010-11-01	102	103	102	102	306,000	1,020
2010-10-29	103	103	101	102	587,000	1,020
2010-10-28	101	105	101	103	1,466,000	1,030
2010-10-27	102	103	101	101	785,000	1,010
2010-10-26	102	104	101	102	1,047,000	1,020
2010-10-25	101	102	100	102	1,262,000	1,020
2010-10-22	96	103	96	102	3,076,000	1,020
2010-10-21	97	97	95	95	489,000	950
2010-10-20	98	98	97	97	251,000	970
2010-10-19	98	99	98	98	82,000	980
2010-10-18	98	99	98	99	173,000	990
2010-10-15	98	99	98	99	214,000	990
2010-10-14	98	99	98	98	239,000	980
2010-10-13	98	99	98	98	548,000	980
2010-10-12	100	100	98	98	903,000	980
2010-10-08	100	101	100	100	307,000	1,000
2010-10-07	100	101	100	101	448,000	1,010
2010-10-06	100	101	99	101	176,000	1,010
2010-10-05	99	101	98	100	290,000	1,000
2010-10-04	100	100	99	99	242,000	990
2010-10-01	100	101	100	100	268,000	1,000
2010-09-30	100	101	99	100	352,000	1,000
2010-09-29	99	101	99	101	438,000	1,010
2010-09-28	98	99	98	99	209,000	990
2010-09-27	100	100	98	99	409,000	990
2010-09-24	100	100	99	100	391,000	1,000
2010-09-22	102	102	101	101	109,000	1,010
2010-09-21	101	102	100	102	211,000	1,020
2010-09-17	100	102	99	100	487,000	1,000
2010-09-16	102	102	100	100	299,000	1,000
2010-09-15	101	102	100	102	313,000	1,020
2010-09-14	101	102	100	101	226,000	1,010
2010-09-13	102	102	101	101	233,000	1,010
2010-09-10	102	103	101	102	494,000	1,020
2010-09-09	101	102	101	101	118,000	1,010
2010-09-08	101	101	100	101	168,000	1,010
2010-09-07	102	102	101	101	89,000	1,010
2010-09-06	101	102	100	102	427,000	1,020
2010-09-03	101	101	100	101	70,000	1,010
2010-09-02	101	101	100	101	151,000	1,010
2010-09-01	100	101	99	100	273,000	1,000
2010-08-31	102	102	100	100	199,000	1,000
2010-08-30	102	103	101	103	243,000	1,030
2010-08-27	100	102	99	101	204,000	1,010
2010-08-26	100	101	99	101	360,000	1,010
2010-08-25	98	99	98	99	254,000	990
2010-08-24	101	101	99	99	506,000	990
2010-08-23	101	102	101	101	153,000	1,010
2010-08-20	102	102	101	101	148,000	1,010
2010-08-19	102	103	101	103	271,000	1,030
2010-08-18	102	103	101	102	287,000	1,020
2010-08-17	103	103	101	101	257,000	1,010
2010-08-16	102	103	101	103	147,000	1,030
2010-08-13	103	103	101	102	240,000	1,020
2010-08-12	101	102	101	102	345,000	1,020
2010-08-11	105	105	103	103	230,000	1,030
2010-08-10	106	106	105	105	133,000	1,050
2010-08-09	105	106	105	106	79,000	1,060
2010-08-06	105	106	105	106	203,000	1,060
2010-08-05	106	107	105	105	183,000	1,050
2010-08-04	106	106	105	105	255,000	1,050
2010-08-03	107	107	106	107	348,000	1,070
2010-08-02	107	108	106	106	197,000	1,060
2010-07-30	108	109	107	107	402,000	1,070
2010-07-29	108	110	108	108	241,000	1,080
2010-07-28	109	110	108	110	206,000	1,100
2010-07-27	109	110	108	109	201,000	1,090
2010-07-26	109	110	108	108	304,000	1,080
2010-07-23	108	109	108	108	290,000	1,080
2010-07-22	107	108	107	107	244,000	1,070
2010-07-21	109	109	108	108	112,000	1,080
2010-07-20	107	109	107	108	210,000	1,080
2010-07-16	110	110	108	108	381,000	1,080
2010-07-15	112	113	110	111	764,000	1,110
2010-07-14	110	114	110	112	3,089,000	1,120
2010-07-13	107	108	106	106	217,000	1,060
2010-07-12	109	109	107	107	250,000	1,070
2010-07-09	109	109	108	109	150,000	1,090
2010-07-08	108	109	107	109	250,000	1,090
2010-07-07	107	108	105	107	320,000	1,070
2010-07-06	106	107	104	107	322,000	1,070
2010-07-05	105	106	105	105	259,000	1,050
2010-07-02	105	106	104	105	488,000	1,050
2010-07-01	106	107	104	105	307,000	1,050
2010-06-30	106	107	105	106	290,000	1,060
2010-06-29	109	109	107	108	485,000	1,080
2010-06-28	109	110	108	108	141,000	1,080
2010-06-25	109	110	108	109	213,000	1,090
2010-06-24	111	111	110	110	123,000	1,100
2010-06-23	110	111	110	111	657,000	1,110
2010-06-22	113	113	111	112	215,000	1,120
2010-06-21	112	113	111	113	231,000	1,130
2010-06-18	111	112	110	111	229,000	1,110
2010-06-17	113	113	111	111	152,000	1,110
2010-06-16	112	113	111	113	282,000	1,130
2010-06-15	110	112	110	111	311,000	1,110
2010-06-14	109	111	109	111	348,000	1,110
2010-06-11	109	110	109	109	721,000	1,090
2010-06-10	109	110	108	108	399,000	1,080
2010-06-09	110	110	108	108	225,000	1,080
2010-06-08	109	111	109	109	331,000	1,090
2010-06-07	111	112	109	109	433,000	1,090
2010-06-04	113	114	112	113	232,000	1,130
2010-06-03	112	115	111	113	575,000	1,130
2010-06-02	112	114	110	110	754,000	1,100
2010-06-01	116	116	111	112	1,302,000	1,120
2010-05-31	109	113	109	112	988,000	1,120
2010-05-28	110	110	109	109	554,000	1,090
2010-05-27	107	109	107	108	453,000	1,080
2010-05-26	111	112	108	108	657,000	1,080
2010-05-25	111	112	110	111	241,000	1,110
2010-05-24	112	113	111	111	286,000	1,110
2010-05-21	111	112	110	111	595,000	1,110
2010-05-20	114	117	114	116	282,000	1,160
2010-05-19	114	115	113	114	316,000	1,140
2010-05-18	115	116	114	116	339,000	1,160
2010-05-17	118	119	114	116	677,000	1,160
2010-05-14	120	121	119	119	346,000	1,190
2010-05-13	120	122	120	121	289,000	1,210
2010-05-12	121	121	119	119	319,000	1,190
2010-05-11	123	124	120	121	422,000	1,210
2010-05-10	120	121	119	121	450,000	1,210
2010-05-07	120	121	118	119	809,000	1,190
2010-05-06	123	124	121	123	485,000	1,230
2010-04-30	126	127	125	125	686,000	1,250
2010-04-28	123	126	122	124	620,000	1,240
2010-04-27	125	127	124	124	985,000	1,240
2010-04-26	123	128	122	126	3,148,000	1,260
2010-04-23	119	120	118	119	306,000	1,190
2010-04-22	120	120	119	119	263,000	1,190
2010-04-21	119	120	118	120	492,000	1,200
2010-04-20	118	119	118	118	476,000	1,180
2010-04-19	120	120	119	119	825,000	1,190
2010-04-16	125	125	122	123	587,000	1,230
2010-04-15	124	125	123	125	568,000	1,250
2010-04-14	124	124	122	122	551,000	1,220
2010-04-13	125	127	123	124	1,201,000	1,240
2010-04-12	125	126	124	125	975,000	1,250
2010-04-09	120	124	120	124	1,393,000	1,240
2010-04-08	119	122	119	120	469,000	1,200
2010-04-07	119	122	118	119	740,000	1,190
2010-04-06	121	121	119	119	352,000	1,190
2010-04-05	120	122	119	120	1,276,000	1,200
2010-04-02	120	120	118	120	543,000	1,200
2010-04-01	119	120	118	120	332,000	1,200
2010-03-31	119	120	118	119	475,000	1,190
2010-03-30	118	119	117	119	357,000	1,190
2010-03-29	118	118	116	116	628,000	1,160
2010-03-26	120	121	120	121	548,000	1,210
2010-03-25	121	121	119	120	638,000	1,200
2010-03-24	121	122	120	121	363,000	1,210
2010-03-23	119	121	119	120	520,000	1,200
2010-03-19	119	120	119	119	294,000	1,190
2010-03-18	119	120	119	119	375,000	1,190
2010-03-17	120	122	118	118	1,122,000	1,180
2010-03-16	120	121	119	119	391,000	1,190
2010-03-15	120	120	119	120	912,000	1,200
2010-03-12	119	120	117	120	923,000	1,200
2010-03-11	117	119	117	119	771,000	1,190
2010-03-10	116	118	115	116	607,000	1,160
2010-03-09	115	116	115	115	531,000	1,150
2010-03-08	116	118	115	116	987,000	1,160
2010-03-05	114	116	114	116	427,000	1,160
2010-03-04	116	116	113	113	413,000	1,130
2010-03-03	115	116	115	116	203,000	1,160
2010-03-02	116	117	114	115	341,000	1,150
2010-03-01	111	116	111	115	645,000	1,150
2010-02-26	111	112	111	112	313,000	1,120
2010-02-25	112	112	111	112	233,000	1,120
2010-02-24	112	113	111	111	376,000	1,110
2010-02-23	113	113	111	113	223,000	1,130
2010-02-22	111	113	111	113	270,000	1,130
2010-02-19	112	113	110	110	431,000	1,100
2010-02-18	113	113	111	111	142,000	1,110
2010-02-17	111	113	111	113	201,000	1,130
2010-02-16	111	111	111	111	86,000	1,110
2010-02-15	113	113	110	110	214,000	1,100
2010-02-12	112	112	111	112	227,000	1,120
2010-02-10	112	112	111	111	104,000	1,110
2010-02-09	111	112	111	111	143,000	1,110
2010-02-08	113	113	111	111	147,000	1,110
2010-02-05	111	114	111	112	347,000	1,120
2010-02-04	114	114	113	113	92,000	1,130
2010-02-03	114	114	112	114	351,000	1,140
2010-02-02	111	113	111	113	183,000	1,130
2010-02-01	113	113	110	111	350,000	1,110
2010-01-29	114	115	113	113	167,000	1,130
2010-01-28	114	114	113	114	172,000	1,140
2010-01-27	114	115	113	113	255,000	1,130
2010-01-26	116	117	114	114	364,000	1,140
2010-01-25	115	117	115	116	273,000	1,160
2010-01-22	116	117	115	116	286,000	1,160
2010-01-21	116	119	116	117	316,000	1,170
2010-01-20	119	119	116	117	333,000	1,170
2010-01-19	119	120	118	118	195,000	1,180
2010-01-18	118	119	118	119	130,000	1,190
2010-01-15	120	120	118	119	317,000	1,190
2010-01-14	119	120	118	120	234,000	1,200
2010-01-13	119	121	118	118	732,000	1,180
2010-01-12	119	120	118	119	278,000	1,190
2010-01-08	118	120	117	120	651,000	1,200
2010-01-07	118	119	117	118	729,000	1,180
2010-01-06	114	118	113	118	725,000	1,180
2010-01-05	115	115	113	113	238,000	1,130
2010-01-04	113	114	112	113	256,000	1,130

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