3529 アツギ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	91	92	90	92	303,000	920
2011-12-29	91	91	90	90	578,000	900
2011-12-28	92	92	91	91	167,000	910
2011-12-27	92	92	91	92	266,000	920
2011-12-26	92	94	92	92	447,000	920
2011-12-22	92	93	91	92	194,000	920
2011-12-21	93	93	92	93	339,000	930
2011-12-20	93	93	92	92	128,000	920
2011-12-19	93	93	91	91	522,000	910
2011-12-16	96	96	93	93	569,000	930
2011-12-15	99	104	95	96	3,828,000	960
2011-12-14	95	97	95	97	724,000	970
2011-12-13	94	95	94	95	144,000	950
2011-12-12	94	95	94	94	169,000	940
2011-12-09	93	94	93	93	415,000	930
2011-12-08	94	95	94	94	145,000	940
2011-12-07	93	96	93	94	250,000	940
2011-12-06	96	96	92	92	689,000	920
2011-12-05	97	98	95	96	498,000	960
2011-12-02	95	97	95	97	449,000	970
2011-12-01	96	96	95	96	203,000	960
2011-11-30	95	96	94	95	236,000	950
2011-11-29	93	95	93	95	164,000	950
2011-11-28	92	93	92	92	169,000	920
2011-11-25	93	94	91	91	326,000	910
2011-11-24	93	94	93	93	267,000	930
2011-11-22	93	94	93	93	211,000	930
2011-11-21	93	94	93	93	279,000	930
2011-11-18	94	94	93	93	294,000	930
2011-11-17	93	95	92	95	301,000	950
2011-11-16	95	96	92	93	587,000	930
2011-11-15	93	93	93	93	95,000	930
2011-11-14	94	95	93	93	341,000	930
2011-11-11	93	94	92	93	326,000	930
2011-11-10	94	94	92	93	313,000	930
2011-11-09	92	94	92	94	241,000	940
2011-11-08	93	94	92	92	290,000	920
2011-11-07	93	93	92	93	238,000	930
2011-11-04	92	93	92	93	264,000	930
2011-11-02	93	93	91	92	422,000	920
2011-11-01	93	93	93	93	241,000	930
2011-10-31	93	95	93	93	443,000	930
2011-10-28	95	96	93	93	691,000	930
2011-10-27	92	94	91	94	385,000	940
2011-10-26	92	92	90	91	613,000	910
2011-10-25	93	94	92	92	272,000	920
2011-10-24	94	95	92	92	694,000	920
2011-10-21	88	94	87	93	1,846,000	930
2011-10-20	89	89	88	88	120,000	880
2011-10-19	89	89	88	89	286,000	890
2011-10-18	90	90	89	89	201,000	890
2011-10-17	90	91	89	90	237,000	900
2011-10-14	89	90	88	89	483,000	890
2011-10-13	90	90	88	88	266,000	880
2011-10-12	90	90	89	89	248,000	890
2011-10-11	90	91	89	90	398,000	900
2011-10-07	90	91	89	89	177,000	890
2011-10-06	89	90	88	90	184,000	900
2011-10-05	90	90	88	88	320,000	880
2011-10-04	89	91	89	91	302,000	910
2011-10-03	91	91	89	89	273,000	890
2011-09-30	93	93	92	93	166,000	930
2011-09-29	92	93	92	93	183,000	930
2011-09-28	91	93	91	93	278,000	930
2011-09-27	89	91	89	91	211,000	910
2011-09-26	89	90	87	88	278,000	880
2011-09-22	90	90	89	90	199,000	900
2011-09-21	91	91	90	90	197,000	900
2011-09-20	92	92	91	91	114,000	910
2011-09-16	91	93	91	93	145,000	930
2011-09-15	91	92	90	91	173,000	910
2011-09-14	92	92	90	90	200,000	900
2011-09-13	90	92	90	92	309,000	920
2011-09-12	91	91	90	90	259,000	900
2011-09-09	91	93	91	91	501,000	910
2011-09-08	93	93	91	92	259,000	920
2011-09-07	92	93	92	92	102,000	920
2011-09-06	93	94	91	91	349,000	910
2011-09-05	94	95	93	94	140,000	940
2011-09-02	95	95	94	94	228,000	940
2011-09-01	96	96	95	95	217,000	950
2011-08-31	95	96	94	95	99,000	950
2011-08-30	95	96	95	95	192,000	950
2011-08-29	93	94	93	94	111,000	940
2011-08-26	94	94	93	93	81,000	930
2011-08-25	93	94	93	94	199,000	940
2011-08-24	95	95	93	93	271,000	930
2011-08-23	94	95	93	94	204,000	940
2011-08-22	93	94	93	93	76,000	930
2011-08-19	94	95	93	94	156,000	940
2011-08-18	96	96	94	95	236,000	950
2011-08-17	94	96	94	96	138,000	960
2011-08-16	96	96	94	94	230,000	940
2011-08-15	96	96	94	95	182,000	950
2011-08-12	94	95	94	94	264,000	940
2011-08-11	91	93	91	93	296,000	930
2011-08-10	95	95	93	93	243,000	930
2011-08-09	93	94	89	94	809,000	940
2011-08-08	95	95	94	94	245,000	940
2011-08-05	95	96	94	96	519,000	960
2011-08-04	97	98	97	97	123,000	970
2011-08-03	97	97	96	97	238,000	970
2011-08-02	99	99	97	98	296,000	980
2011-08-01	98	99	98	99	271,000	990
2011-07-29	99	99	98	98	136,000	980
2011-07-28	99	99	98	99	214,000	990
2011-07-27	100	100	99	99	426,000	990
2011-07-26	100	102	100	100	400,000	1,000
2011-07-25	101	102	100	100	141,000	1,000
2011-07-22	101	102	101	101	239,000	1,010
2011-07-21	101	101	100	101	293,000	1,010
2011-07-20	101	102	100	100	472,000	1,000
2011-07-19	101	101	100	100	154,000	1,000
2011-07-15	100	101	100	100	126,000	1,000
2011-07-14	101	101	100	100	569,000	1,000
2011-07-13	101	102	100	101	497,000	1,010
2011-07-12	103	103	101	102	733,000	1,020
2011-07-11	103	104	102	104	369,000	1,040
2011-07-08	103	103	102	102	314,000	1,020
2011-07-07	102	103	102	102	214,000	1,020
2011-07-06	101	102	101	102	496,000	1,020
2011-07-05	101	102	101	101	84,000	1,010
2011-07-04	101	102	101	101	615,000	1,010
2011-07-01	101	102	100	100	357,000	1,000
2011-06-30	101	101	99	101	518,000	1,010
2011-06-29	100	101	100	101	446,000	1,010
2011-06-28	100	100	98	100	853,000	1,000
2011-06-27	100	102	99	99	530,000	990
2011-06-24	101	102	100	101	500,000	1,010
2011-06-23	101	101	100	100	188,000	1,000
2011-06-22	99	102	98	101	892,000	1,010
2011-06-21	98	99	98	99	247,000	990
2011-06-20	99	100	98	98	298,000	980
2011-06-17	101	101	99	100	552,000	1,000
2011-06-16	100	101	100	101	200,000	1,010
2011-06-15	101	102	101	101	216,000	1,010
2011-06-14	101	102	100	102	197,000	1,020
2011-06-13	99	101	99	101	311,000	1,010
2011-06-10	101	102	99	99	752,000	990
2011-06-09	100	100	99	99	260,000	990
2011-06-08	102	104	100	100	1,077,000	1,000
2011-06-07	100	101	100	101	285,000	1,010
2011-06-06	100	101	99	100	304,000	1,000
2011-06-03	100	101	99	99	295,000	990
2011-06-02	100	100	99	100	431,000	1,000
2011-06-01	100	101	99	101	215,000	1,010
2011-05-31	98	101	98	99	362,000	990
2011-05-30	99	99	98	98	213,000	980
2011-05-27	100	100	99	99	259,000	990
2011-05-26	98	100	98	100	204,000	1,000
2011-05-25	98	99	98	98	409,000	980
2011-05-24	97	98	97	97	334,000	970
2011-05-23	98	98	97	97	315,000	970
2011-05-20	97	98	97	98	352,000	980
2011-05-19	99	99	97	97	450,000	970
2011-05-18	97	100	97	99	1,109,000	990
2011-05-17	98	98	96	97	517,000	970
2011-05-16	99	103	97	98	3,738,000	980
2011-05-13	95	95	94	94	556,000	940
2011-05-12	95	96	94	94	221,000	940
2011-05-11	96	97	95	95	672,000	950
2011-05-10	96	96	95	96	148,000	960
2011-05-09	97	97	95	95	156,000	950
2011-05-06	96	97	95	96	135,000	960
2011-05-02	96	97	95	97	201,000	970
2011-04-28	96	96	94	95	168,000	950
2011-04-27	95	96	94	95	305,000	950
2011-04-26	95	95	94	94	152,000	940
2011-04-25	94	95	94	95	193,000	950
2011-04-22	93	95	93	94	278,000	940
2011-04-21	95	95	93	93	205,000	930
2011-04-20	94	95	94	94	387,000	940
2011-04-19	93	94	92	93	344,000	930
2011-04-18	95	95	93	93	811,000	930
2011-04-15	97	98	95	95	490,000	950
2011-04-14	95	97	94	97	376,000	970
2011-04-13	97	98	92	95	1,256,000	950
2011-04-12	99	99	96	97	705,000	970
2011-04-11	99	100	98	99	356,000	990
2011-04-08	98	100	97	99	561,000	990
2011-04-07	99	99	98	98	233,000	980
2011-04-06	100	100	98	98	436,000	980
2011-04-05	103	103	99	100	593,000	1,000
2011-04-04	103	104	102	104	407,000	1,040
2011-04-01	103	104	103	103	286,000	1,030
2011-03-31	104	105	103	104	258,000	1,040
2011-03-30	104	104	103	104	338,000	1,040
2011-03-29	104	105	102	105	443,000	1,050
2011-03-28	105	106	105	106	351,000	1,060
2011-03-25	104	106	104	106	585,000	1,060
2011-03-24	104	105	103	103	457,000	1,030
2011-03-23	104	105	103	104	589,000	1,040
2011-03-22	102	104	102	104	717,000	1,040
2011-03-18	96	98	96	98	531,000	980
2011-03-17	92	96	90	94	846,000	940
2011-03-16	90	96	90	94	974,000	940
2011-03-15	100	100	84	88	1,967,000	880
2011-03-14	96	107	95	101	1,248,000	1,010
2011-03-11	111	112	111	111	736,000	1,110
2011-03-10	114	114	112	112	741,000	1,120
2011-03-09	114	115	113	113	574,000	1,130
2011-03-08	112	115	112	113	1,516,000	1,130
2011-03-07	113	114	112	112	602,000	1,120
2011-03-04	112	114	112	113	949,000	1,130
2011-03-03	111	112	111	111	156,000	1,110
2011-03-02	111	112	111	111	212,000	1,110
2011-03-01	112	113	112	113	167,000	1,130
2011-02-28	111	112	110	112	351,000	1,120
2011-02-25	109	110	109	110	501,000	1,100
2011-02-24	111	112	109	110	700,000	1,100
2011-02-23	112	113	111	111	486,000	1,110
2011-02-22	113	114	112	112	441,000	1,120
2011-02-21	113	115	113	114	378,000	1,140
2011-02-18	112	114	112	113	578,000	1,130
2011-02-17	114	115	111	112	1,664,000	1,120
2011-02-16	115	116	113	114	768,000	1,140
2011-02-15	114	116	113	115	1,293,000	1,150
2011-02-14	112	115	112	114	1,746,000	1,140
2011-02-10	111	112	111	111	254,000	1,110
2011-02-09	112	113	110	111	817,000	1,110
2011-02-08	112	113	111	113	549,000	1,130
2011-02-07	111	113	111	112	619,000	1,120
2011-02-04	111	112	111	111	461,000	1,110
2011-02-03	110	111	109	111	462,000	1,110
2011-02-02	109	111	109	110	377,000	1,100
2011-02-01	108	109	108	108	216,000	1,080
2011-01-31	108	109	108	108	571,000	1,080
2011-01-28	111	111	109	109	527,000	1,090
2011-01-27	112	112	110	111	412,000	1,110
2011-01-26	111	112	110	111	343,000	1,110
2011-01-25	112	112	110	111	771,000	1,110
2011-01-24	109	111	109	111	411,000	1,110
2011-01-21	112	113	109	109	998,000	1,090
2011-01-20	114	114	111	111	1,221,000	1,110
2011-01-19	113	116	113	114	1,594,000	1,140
2011-01-18	113	114	113	113	836,000	1,130
2011-01-17	112	114	112	113	754,000	1,130
2011-01-14	113	113	111	111	1,219,000	1,110
2011-01-13	111	113	111	113	1,334,000	1,130
2011-01-12	112	112	110	110	1,100,000	1,100
2011-01-11	108	111	108	110	1,318,000	1,100
2011-01-07	108	109	108	108	415,000	1,080
2011-01-06	108	109	108	108	283,000	1,080
2011-01-05	107	108	107	108	333,000	1,080
2011-01-04	106	108	106	106	543,000	1,060

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