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