3529 アツギ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 107 | 107 | 104 | 104 | 1,560,000 | 1,040 |
| 2012-12-27 | 106 | 108 | 105 | 107 | 3,187,000 | 1,070 |
| 2012-12-26 | 104 | 106 | 104 | 105 | 1,292,000 | 1,050 |
| 2012-12-25 | 104 | 105 | 103 | 103 | 1,086,000 | 1,030 |
| 2012-12-21 | 104 | 104 | 102 | 102 | 1,570,000 | 1,020 |
| 2012-12-20 | 107 | 107 | 102 | 104 | 2,455,000 | 1,040 |
| 2012-12-19 | 101 | 107 | 101 | 106 | 4,837,000 | 1,060 |
| 2012-12-18 | 101 | 101 | 99 | 100 | 1,066,000 | 1,000 |
| 2012-12-17 | 101 | 101 | 100 | 100 | 575,000 | 1,000 |
| 2012-12-14 | 100 | 101 | 100 | 100 | 442,000 | 1,000 |
| 2012-12-13 | 101 | 101 | 100 | 100 | 435,000 | 1,000 |
| 2012-12-12 | 102 | 102 | 100 | 100 | 1,378,000 | 1,000 |
| 2012-12-11 | 102 | 104 | 101 | 102 | 2,330,000 | 1,020 |
| 2012-12-10 | 101 | 103 | 100 | 101 | 2,890,000 | 1,010 |
| 2012-12-07 | 100 | 101 | 99 | 100 | 660,000 | 1,000 |
| 2012-12-06 | 101 | 101 | 100 | 101 | 606,000 | 1,010 |
| 2012-12-05 | 101 | 101 | 99 | 101 | 1,192,000 | 1,010 |
| 2012-12-04 | 99 | 101 | 98 | 101 | 1,594,000 | 1,010 |
| 2012-12-03 | 100 | 100 | 98 | 98 | 1,484,000 | 980 |
| 2012-11-30 | 102 | 102 | 98 | 98 | 2,291,000 | 980 |
| 2012-11-29 | 100 | 102 | 99 | 100 | 1,636,000 | 1,000 |
| 2012-11-28 | 101 | 101 | 99 | 100 | 2,039,000 | 1,000 |
| 2012-11-27 | 102 | 103 | 100 | 101 | 2,795,000 | 1,010 |
| 2012-11-26 | 104 | 106 | 101 | 102 | 5,192,000 | 1,020 |
| 2012-11-22 | 101 | 104 | 99 | 103 | 5,200,000 | 1,030 |
| 2012-11-21 | 98 | 101 | 97 | 99 | 4,642,000 | 990 |
| 2012-11-20 | 98 | 99 | 96 | 98 | 2,353,000 | 980 |
| 2012-11-19 | 100 | 101 | 96 | 98 | 3,212,000 | 980 |
| 2012-11-16 | 100 | 100 | 96 | 98 | 4,797,000 | 980 |
| 2012-11-15 | 100 | 101 | 98 | 100 | 4,922,000 | 1,000 |
| 2012-11-14 | 112 | 113 | 98 | 98 | 17,650,000 | 980 |
| 2012-11-13 | 117 | 119 | 109 | 112 | 15,030,000 | 1,120 |
| 2012-11-12 | 112 | 117 | 111 | 116 | 15,034,000 | 1,160 |
| 2012-11-09 | 117 | 119 | 108 | 112 | 34,228,000 | 1,120 |
| 2012-11-08 | 116 | 129 | 113 | 115 | 60,955,000 | 1,150 |
| 2012-11-07 | 99 | 126 | 99 | 119 | 43,910,000 | 1,190 |
| 2012-11-06 | 92 | 98 | 92 | 96 | 2,058,000 | 960 |
| 2012-11-05 | 93 | 93 | 92 | 92 | 139,000 | 920 |
| 2012-11-02 | 92 | 94 | 92 | 93 | 655,000 | 930 |
| 2012-11-01 | 92 | 93 | 91 | 91 | 228,000 | 910 |
| 2012-10-31 | 91 | 93 | 91 | 91 | 547,000 | 910 |
| 2012-10-30 | 91 | 91 | 90 | 91 | 269,000 | 910 |
| 2012-10-29 | 91 | 91 | 90 | 91 | 187,000 | 910 |
| 2012-10-26 | 91 | 91 | 90 | 91 | 511,000 | 910 |
| 2012-10-25 | 90 | 91 | 90 | 91 | 108,000 | 910 |
| 2012-10-24 | 89 | 91 | 89 | 91 | 183,000 | 910 |
| 2012-10-23 | 91 | 91 | 89 | 90 | 517,000 | 900 |
| 2012-10-22 | 91 | 91 | 90 | 90 | 206,000 | 900 |
| 2012-10-19 | 91 | 92 | 91 | 92 | 193,000 | 920 |
| 2012-10-18 | 90 | 92 | 90 | 92 | 328,000 | 920 |
| 2012-10-17 | 89 | 90 | 88 | 89 | 731,000 | 890 |
| 2012-10-16 | 89 | 90 | 89 | 89 | 284,000 | 890 |
| 2012-10-15 | 90 | 90 | 89 | 89 | 114,000 | 890 |
| 2012-10-12 | 90 | 91 | 90 | 90 | 112,000 | 900 |
| 2012-10-11 | 90 | 91 | 89 | 90 | 207,000 | 900 |
| 2012-10-10 | 90 | 91 | 90 | 91 | 151,000 | 910 |
| 2012-10-09 | 91 | 92 | 90 | 90 | 114,000 | 900 |
| 2012-10-05 | 90 | 92 | 90 | 92 | 75,000 | 920 |
| 2012-10-04 | 91 | 91 | 90 | 91 | 234,000 | 910 |
| 2012-10-03 | 91 | 91 | 90 | 90 | 117,000 | 900 |
| 2012-10-02 | 92 | 92 | 90 | 90 | 182,000 | 900 |
| 2012-10-01 | 91 | 92 | 90 | 92 | 93,000 | 920 |
| 2012-09-28 | 92 | 92 | 90 | 90 | 221,000 | 900 |
| 2012-09-27 | 91 | 92 | 91 | 91 | 49,000 | 910 |
| 2012-09-26 | 91 | 92 | 91 | 92 | 191,000 | 920 |
| 2012-09-25 | 90 | 92 | 89 | 92 | 388,000 | 920 |
| 2012-09-24 | 91 | 91 | 90 | 90 | 169,000 | 900 |
| 2012-09-21 | 90 | 92 | 90 | 91 | 179,000 | 910 |
| 2012-09-20 | 92 | 92 | 90 | 90 | 252,000 | 900 |
| 2012-09-19 | 93 | 93 | 92 | 92 | 236,000 | 920 |
| 2012-09-18 | 92 | 93 | 92 | 93 | 159,000 | 930 |
| 2012-09-14 | 92 | 93 | 91 | 93 | 291,000 | 930 |
| 2012-09-13 | 92 | 92 | 91 | 91 | 170,000 | 910 |
| 2012-09-12 | 92 | 92 | 91 | 92 | 56,000 | 920 |
| 2012-09-11 | 91 | 92 | 90 | 92 | 98,000 | 920 |
| 2012-09-10 | 91 | 92 | 91 | 92 | 78,000 | 920 |
| 2012-09-07 | 91 | 92 | 90 | 91 | 281,000 | 910 |
| 2012-09-06 | 90 | 91 | 89 | 89 | 261,000 | 890 |
| 2012-09-05 | 91 | 92 | 90 | 90 | 222,000 | 900 |
| 2012-09-04 | 93 | 93 | 91 | 91 | 290,000 | 910 |
| 2012-09-03 | 92 | 95 | 92 | 92 | 890,000 | 920 |
| 2012-08-31 | 92 | 93 | 91 | 91 | 164,000 | 910 |
| 2012-08-30 | 92 | 93 | 91 | 92 | 109,000 | 920 |
| 2012-08-29 | 92 | 92 | 91 | 92 | 156,000 | 920 |
| 2012-08-28 | 93 | 94 | 92 | 92 | 155,000 | 920 |
| 2012-08-27 | 93 | 94 | 93 | 93 | 42,000 | 930 |
| 2012-08-24 | 93 | 94 | 93 | 94 | 98,000 | 940 |
| 2012-08-23 | 94 | 94 | 93 | 94 | 230,000 | 940 |
| 2012-08-22 | 94 | 95 | 93 | 95 | 142,000 | 950 |
| 2012-08-21 | 94 | 95 | 93 | 95 | 178,000 | 950 |
| 2012-08-20 | 94 | 95 | 93 | 94 | 348,000 | 940 |
| 2012-08-17 | 94 | 94 | 93 | 94 | 157,000 | 940 |
| 2012-08-16 | 94 | 95 | 93 | 94 | 246,000 | 940 |
| 2012-08-15 | 93 | 94 | 93 | 94 | 255,000 | 940 |
| 2012-08-14 | 93 | 93 | 92 | 93 | 82,000 | 930 |
| 2012-08-13 | 92 | 93 | 92 | 92 | 116,000 | 920 |
| 2012-08-10 | 92 | 92 | 91 | 92 | 96,000 | 920 |
| 2012-08-09 | 92 | 92 | 91 | 92 | 75,000 | 920 |
| 2012-08-08 | 91 | 92 | 90 | 92 | 206,000 | 920 |
| 2012-08-07 | 90 | 91 | 89 | 91 | 340,000 | 910 |
| 2012-08-06 | 92 | 92 | 90 | 91 | 341,000 | 910 |
| 2012-08-03 | 91 | 92 | 91 | 92 | 221,000 | 920 |
| 2012-08-02 | 92 | 93 | 91 | 93 | 94,000 | 930 |
| 2012-08-01 | 92 | 93 | 91 | 92 | 205,000 | 920 |
| 2012-07-31 | 91 | 93 | 91 | 93 | 274,000 | 930 |
| 2012-07-30 | 92 | 92 | 90 | 92 | 462,000 | 920 |
| 2012-07-27 | 93 | 95 | 92 | 92 | 710,000 | 920 |
| 2012-07-26 | 92 | 93 | 91 | 93 | 146,000 | 930 |
| 2012-07-25 | 91 | 92 | 90 | 90 | 421,000 | 900 |
| 2012-07-24 | 91 | 92 | 91 | 91 | 391,000 | 910 |
| 2012-07-23 | 93 | 94 | 91 | 91 | 345,000 | 910 |
| 2012-07-20 | 95 | 95 | 92 | 93 | 629,000 | 930 |
| 2012-07-19 | 96 | 96 | 94 | 95 | 486,000 | 950 |
| 2012-07-18 | 97 | 97 | 95 | 95 | 497,000 | 950 |
| 2012-07-17 | 99 | 99 | 97 | 97 | 167,000 | 970 |
| 2012-07-13 | 97 | 99 | 97 | 99 | 349,000 | 990 |
| 2012-07-12 | 99 | 99 | 97 | 97 | 275,000 | 970 |
| 2012-07-11 | 100 | 101 | 99 | 99 | 275,000 | 990 |
| 2012-07-10 | 103 | 104 | 100 | 102 | 919,000 | 1,020 |
| 2012-07-09 | 102 | 103 | 101 | 101 | 230,000 | 1,010 |
| 2012-07-06 | 104 | 104 | 101 | 103 | 459,000 | 1,030 |
| 2012-07-05 | 105 | 106 | 104 | 104 | 698,000 | 1,040 |
| 2012-07-04 | 106 | 106 | 105 | 106 | 624,000 | 1,060 |
| 2012-07-03 | 106 | 107 | 104 | 106 | 1,302,000 | 1,060 |
| 2012-07-02 | 98 | 108 | 97 | 106 | 3,857,000 | 1,060 |
| 2012-06-29 | 97 | 98 | 96 | 98 | 466,000 | 980 |
| 2012-06-28 | 95 | 97 | 95 | 96 | 412,000 | 960 |
| 2012-06-27 | 95 | 97 | 94 | 96 | 499,000 | 960 |
| 2012-06-26 | 95 | 96 | 94 | 94 | 128,000 | 940 |
| 2012-06-25 | 96 | 97 | 95 | 95 | 168,000 | 950 |
| 2012-06-22 | 94 | 96 | 94 | 95 | 96,000 | 950 |
| 2012-06-21 | 95 | 97 | 95 | 95 | 195,000 | 950 |
| 2012-06-20 | 95 | 96 | 94 | 95 | 157,000 | 950 |
| 2012-06-19 | 96 | 96 | 94 | 94 | 176,000 | 940 |
| 2012-06-18 | 96 | 96 | 95 | 95 | 165,000 | 950 |
| 2012-06-15 | 92 | 98 | 92 | 98 | 351,000 | 980 |
| 2012-06-14 | 93 | 93 | 92 | 92 | 151,000 | 920 |
| 2012-06-13 | 95 | 95 | 92 | 93 | 424,000 | 930 |
| 2012-06-12 | 95 | 96 | 94 | 95 | 176,000 | 950 |
| 2012-06-11 | 96 | 97 | 95 | 95 | 144,000 | 950 |
| 2012-06-08 | 97 | 97 | 95 | 96 | 413,000 | 960 |
| 2012-06-07 | 97 | 98 | 97 | 98 | 280,000 | 980 |
| 2012-06-06 | 96 | 97 | 95 | 96 | 518,000 | 960 |
| 2012-06-05 | 95 | 96 | 95 | 96 | 321,000 | 960 |
| 2012-06-04 | 95 | 95 | 94 | 95 | 355,000 | 950 |
| 2012-06-01 | 97 | 97 | 95 | 96 | 376,000 | 960 |
| 2012-05-31 | 94 | 97 | 94 | 97 | 793,000 | 970 |
| 2012-05-30 | 96 | 96 | 94 | 94 | 356,000 | 940 |
| 2012-05-29 | 96 | 97 | 94 | 95 | 394,000 | 950 |
| 2012-05-28 | 95 | 96 | 95 | 95 | 225,000 | 950 |
| 2012-05-25 | 97 | 98 | 95 | 95 | 405,000 | 950 |
| 2012-05-24 | 98 | 98 | 97 | 97 | 378,000 | 970 |
| 2012-05-23 | 98 | 98 | 97 | 97 | 389,000 | 970 |
| 2012-05-22 | 96 | 98 | 96 | 97 | 427,000 | 970 |
| 2012-05-21 | 93 | 96 | 93 | 95 | 426,000 | 950 |
| 2012-05-18 | 94 | 94 | 92 | 93 | 408,000 | 930 |
| 2012-05-17 | 93 | 95 | 93 | 95 | 235,000 | 950 |
| 2012-05-16 | 94 | 94 | 93 | 93 | 400,000 | 930 |
| 2012-05-15 | 95 | 95 | 93 | 93 | 477,000 | 930 |
| 2012-05-14 | 96 | 96 | 93 | 94 | 522,000 | 940 |
| 2012-05-11 | 95 | 95 | 92 | 92 | 303,000 | 920 |
| 2012-05-10 | 93 | 95 | 93 | 95 | 237,000 | 950 |
| 2012-05-09 | 94 | 95 | 93 | 93 | 358,000 | 930 |
| 2012-05-08 | 94 | 96 | 93 | 96 | 310,000 | 960 |
| 2012-05-07 | 94 | 95 | 93 | 93 | 159,000 | 930 |
| 2012-05-02 | 94 | 96 | 94 | 96 | 124,000 | 960 |
| 2012-05-01 | 96 | 96 | 94 | 94 | 245,000 | 940 |
| 2012-04-27 | 96 | 97 | 95 | 95 | 410,000 | 950 |
| 2012-04-26 | 97 | 97 | 96 | 97 | 191,000 | 970 |
| 2012-04-25 | 97 | 98 | 97 | 97 | 320,000 | 970 |
| 2012-04-24 | 96 | 97 | 96 | 97 | 191,000 | 970 |
| 2012-04-23 | 98 | 98 | 96 | 97 | 359,000 | 970 |
| 2012-04-20 | 98 | 99 | 98 | 98 | 116,000 | 980 |
| 2012-04-19 | 99 | 99 | 98 | 99 | 83,000 | 990 |
| 2012-04-18 | 99 | 100 | 98 | 100 | 217,000 | 1,000 |
| 2012-04-17 | 98 | 98 | 97 | 98 | 290,000 | 980 |
| 2012-04-16 | 99 | 99 | 98 | 98 | 171,000 | 980 |
| 2012-04-13 | 101 | 101 | 99 | 99 | 222,000 | 990 |
| 2012-04-12 | 101 | 101 | 99 | 100 | 206,000 | 1,000 |
| 2012-04-11 | 100 | 101 | 99 | 100 | 302,000 | 1,000 |
| 2012-04-10 | 101 | 102 | 100 | 100 | 346,000 | 1,000 |
| 2012-04-09 | 101 | 103 | 99 | 101 | 892,000 | 1,010 |
| 2012-04-06 | 102 | 102 | 101 | 101 | 309,000 | 1,010 |
| 2012-04-05 | 103 | 103 | 101 | 103 | 209,000 | 1,030 |
| 2012-04-04 | 106 | 106 | 103 | 104 | 352,000 | 1,040 |
| 2012-04-03 | 105 | 106 | 104 | 106 | 459,000 | 1,060 |
| 2012-04-02 | 106 | 107 | 105 | 106 | 702,000 | 1,060 |
| 2012-03-30 | 107 | 107 | 106 | 106 | 457,000 | 1,060 |
| 2012-03-29 | 105 | 106 | 104 | 106 | 513,000 | 1,060 |
| 2012-03-28 | 104 | 105 | 103 | 105 | 666,000 | 1,050 |
| 2012-03-27 | 106 | 107 | 105 | 107 | 357,000 | 1,070 |
| 2012-03-26 | 106 | 107 | 105 | 105 | 390,000 | 1,050 |
| 2012-03-23 | 105 | 106 | 104 | 106 | 519,000 | 1,060 |
| 2012-03-22 | 106 | 107 | 105 | 105 | 667,000 | 1,050 |
| 2012-03-21 | 105 | 107 | 104 | 106 | 617,000 | 1,060 |
| 2012-03-19 | 104 | 106 | 104 | 105 | 698,000 | 1,050 |
| 2012-03-16 | 105 | 105 | 104 | 104 | 296,000 | 1,040 |
| 2012-03-15 | 105 | 106 | 104 | 105 | 481,000 | 1,050 |
| 2012-03-14 | 106 | 106 | 104 | 105 | 293,000 | 1,050 |
| 2012-03-13 | 104 | 106 | 104 | 104 | 352,000 | 1,040 |
| 2012-03-12 | 105 | 106 | 104 | 104 | 428,000 | 1,040 |
| 2012-03-09 | 104 | 105 | 103 | 105 | 676,000 | 1,050 |
| 2012-03-08 | 102 | 103 | 101 | 103 | 392,000 | 1,030 |
| 2012-03-07 | 101 | 102 | 101 | 102 | 196,000 | 1,020 |
| 2012-03-06 | 101 | 103 | 101 | 102 | 168,000 | 1,020 |
| 2012-03-05 | 103 | 104 | 102 | 102 | 355,000 | 1,020 |
| 2012-03-02 | 102 | 104 | 102 | 103 | 291,000 | 1,030 |
| 2012-03-01 | 104 | 104 | 102 | 102 | 561,000 | 1,020 |
| 2012-02-29 | 104 | 105 | 103 | 104 | 948,000 | 1,040 |
| 2012-02-28 | 101 | 104 | 101 | 103 | 775,000 | 1,030 |
| 2012-02-27 | 102 | 104 | 102 | 102 | 670,000 | 1,020 |
| 2012-02-24 | 102 | 103 | 101 | 102 | 868,000 | 1,020 |
| 2012-02-23 | 102 | 102 | 101 | 102 | 393,000 | 1,020 |
| 2012-02-22 | 100 | 102 | 99 | 102 | 695,000 | 1,020 |
| 2012-02-21 | 99 | 101 | 99 | 100 | 784,000 | 1,000 |
| 2012-02-20 | 99 | 100 | 98 | 99 | 462,000 | 990 |
| 2012-02-17 | 98 | 99 | 98 | 99 | 224,000 | 990 |
| 2012-02-16 | 99 | 99 | 97 | 98 | 539,000 | 980 |
| 2012-02-15 | 99 | 99 | 97 | 99 | 569,000 | 990 |
| 2012-02-14 | 98 | 99 | 97 | 99 | 496,000 | 990 |
| 2012-02-13 | 99 | 100 | 99 | 99 | 424,000 | 990 |
| 2012-02-10 | 102 | 102 | 99 | 99 | 738,000 | 990 |
| 2012-02-09 | 99 | 102 | 99 | 101 | 1,559,000 | 1,010 |
| 2012-02-08 | 98 | 99 | 98 | 99 | 100,000 | 990 |
| 2012-02-07 | 99 | 99 | 98 | 98 | 191,000 | 980 |
| 2012-02-06 | 98 | 99 | 97 | 99 | 236,000 | 990 |
| 2012-02-03 | 99 | 99 | 97 | 97 | 589,000 | 970 |
| 2012-02-02 | 98 | 99 | 98 | 99 | 343,000 | 990 |
| 2012-02-01 | 98 | 100 | 97 | 97 | 702,000 | 970 |
| 2012-01-31 | 95 | 100 | 95 | 98 | 2,162,000 | 980 |
| 2012-01-30 | 95 | 96 | 95 | 95 | 151,000 | 950 |
| 2012-01-27 | 96 | 96 | 94 | 96 | 1,252,000 | 960 |
| 2012-01-26 | 96 | 97 | 94 | 95 | 1,153,000 | 950 |
| 2012-01-25 | 95 | 96 | 95 | 96 | 130,000 | 960 |
| 2012-01-24 | 96 | 96 | 94 | 94 | 1,007,000 | 940 |
| 2012-01-23 | 96 | 96 | 95 | 95 | 261,000 | 950 |
| 2012-01-20 | 95 | 95 | 94 | 95 | 477,000 | 950 |
| 2012-01-19 | 95 | 97 | 93 | 94 | 932,000 | 940 |
| 2012-01-18 | 95 | 96 | 95 | 95 | 584,000 | 950 |
| 2012-01-17 | 94 | 95 | 94 | 95 | 313,000 | 950 |
| 2012-01-16 | 95 | 95 | 94 | 95 | 206,000 | 950 |
| 2012-01-13 | 94 | 95 | 93 | 95 | 245,000 | 950 |
| 2012-01-12 | 93 | 95 | 93 | 93 | 571,000 | 930 |
| 2012-01-11 | 93 | 94 | 93 | 93 | 166,000 | 930 |
| 2012-01-10 | 93 | 93 | 92 | 93 | 98,000 | 930 |
| 2012-01-06 | 93 | 93 | 91 | 92 | 218,000 | 920 |
| 2012-01-05 | 93 | 94 | 93 | 93 | 181,000 | 930 |
| 2012-01-04 | 93 | 94 | 92 | 94 | 378,000 | 940 |
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