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