3529 アツギ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	120	122	119	121	1,135,000	1,210
2013-12-27	119	121	118	121	1,820,000	1,210
2013-12-26	118	120	117	119	1,381,000	1,190
2013-12-25	115	117	114	117	1,458,000	1,170
2013-12-24	118	118	114	115	1,995,000	1,150
2013-12-20	118	119	117	118	1,024,000	1,180
2013-12-19	121	121	118	118	1,522,000	1,180
2013-12-18	118	120	118	120	1,380,000	1,200
2013-12-17	119	120	118	118	1,221,000	1,180
2013-12-16	123	123	117	118	2,631,000	1,180
2013-12-13	121	123	121	122	1,827,000	1,220
2013-12-12	123	124	122	122	1,369,000	1,220
2013-12-11	127	127	120	125	4,029,000	1,250
2013-12-10	125	129	125	128	5,151,000	1,280
2013-12-09	122	126	119	124	5,105,000	1,240
2013-12-06	118	123	117	121	3,609,000	1,210
2013-12-05	117	121	117	119	4,175,000	1,190
2013-12-04	117	118	116	116	824,000	1,160
2013-12-03	119	119	117	118	1,768,000	1,180
2013-12-02	116	120	116	119	1,939,000	1,190
2013-11-29	117	117	116	116	466,000	1,160
2013-11-28	117	118	116	118	692,000	1,180
2013-11-27	116	118	115	117	1,488,000	1,170
2013-11-26	118	118	116	116	1,116,000	1,160
2013-11-25	118	119	117	119	840,000	1,190
2013-11-22	118	119	117	117	883,000	1,170
2013-11-21	119	119	117	119	1,337,000	1,190
2013-11-20	117	119	116	119	1,524,000	1,190
2013-11-19	117	118	116	117	656,000	1,170
2013-11-18	117	118	116	117	794,000	1,170
2013-11-15	115	117	115	117	651,000	1,170
2013-11-14	115	116	114	116	668,000	1,160
2013-11-13	115	116	114	115	450,000	1,150
2013-11-12	115	115	114	115	661,000	1,150
2013-11-11	115	115	114	115	418,000	1,150
2013-11-08	114	115	113	114	419,000	1,140
2013-11-07	115	116	114	115	293,000	1,150
2013-11-06	113	116	113	116	633,000	1,160
2013-11-05	116	116	113	113	321,000	1,130
2013-11-01	116	116	114	114	818,000	1,140
2013-10-31	116	117	115	116	463,000	1,160
2013-10-30	117	117	115	117	568,000	1,170
2013-10-29	116	117	115	116	649,000	1,160
2013-10-28	116	117	115	117	367,000	1,170
2013-10-25	118	118	115	116	810,000	1,160
2013-10-24	115	118	115	118	595,000	1,180
2013-10-23	119	120	116	116	1,812,000	1,160
2013-10-22	119	120	118	120	1,730,000	1,200
2013-10-21	118	118	117	118	850,000	1,180
2013-10-18	117	118	117	117	637,000	1,170
2013-10-17	119	120	116	118	1,927,000	1,180
2013-10-16	117	119	116	119	1,134,000	1,190
2013-10-15	115	119	115	117	2,464,000	1,170
2013-10-11	115	116	114	115	701,000	1,150
2013-10-10	115	115	113	114	537,000	1,140
2013-10-09	113	115	113	115	842,000	1,150
2013-10-08	112	114	112	113	646,000	1,130
2013-10-07	114	114	112	113	478,000	1,130
2013-10-04	112	114	110	113	1,121,000	1,130
2013-10-03	114	114	112	113	821,000	1,130
2013-10-02	115	117	112	113	1,294,000	1,130
2013-10-01	114	122	114	114	5,169,000	1,140
2013-09-30	113	113	112	113	771,000	1,130
2013-09-27	114	116	113	115	1,240,000	1,150
2013-09-26	111	114	111	114	819,000	1,140
2013-09-25	113	113	111	112	1,035,000	1,120
2013-09-24	111	114	110	113	1,288,000	1,130
2013-09-20	111	112	110	112	469,000	1,120
2013-09-19	112	112	110	112	382,000	1,120
2013-09-18	111	112	110	111	463,000	1,110
2013-09-17	111	111	109	110	608,000	1,100
2013-09-13	110	112	110	111	831,000	1,110
2013-09-12	109	111	108	111	737,000	1,110
2013-09-11	110	110	108	109	654,000	1,090
2013-09-10	107	109	107	109	601,000	1,090
2013-09-09	107	107	105	107	451,000	1,070
2013-09-06	107	107	105	106	280,000	1,060
2013-09-05	107	107	105	105	229,000	1,050
2013-09-04	105	107	105	107	242,000	1,070
2013-09-03	104	106	104	106	401,000	1,060
2013-09-02	104	104	102	103	311,000	1,030
2013-08-30	104	106	102	103	1,415,000	1,030
2013-08-29	107	107	104	104	689,000	1,040
2013-08-28	106	107	106	106	409,000	1,060
2013-08-27	108	108	106	107	552,000	1,070
2013-08-26	108	109	108	108	81,000	1,080
2013-08-23	108	109	108	109	428,000	1,090
2013-08-22	107	108	106	108	131,000	1,080
2013-08-21	108	108	106	107	290,000	1,070
2013-08-20	108	109	107	107	162,000	1,070
2013-08-19	108	109	108	108	98,000	1,080
2013-08-16	108	108	107	108	413,000	1,080
2013-08-15	109	110	108	108	265,000	1,080
2013-08-14	109	110	108	110	344,000	1,100
2013-08-13	107	109	107	109	300,000	1,090
2013-08-12	107	108	106	106	248,000	1,060
2013-08-09	107	108	107	107	247,000	1,070
2013-08-08	107	110	107	107	753,000	1,070
2013-08-07	109	110	108	108	288,000	1,080
2013-08-06	109	110	108	110	307,000	1,100
2013-08-05	108	110	108	109	266,000	1,090
2013-08-02	109	109	108	109	297,000	1,090
2013-08-01	107	108	106	108	282,000	1,080
2013-07-31	107	108	106	106	689,000	1,060
2013-07-30	105	108	105	107	775,000	1,070
2013-07-29	107	108	105	105	924,000	1,050
2013-07-26	110	111	108	108	968,000	1,080
2013-07-25	110	112	110	110	419,000	1,100
2013-07-24	112	112	110	110	1,171,000	1,100
2013-07-23	111	112	111	111	893,000	1,110
2013-07-22	112	113	111	113	451,000	1,130
2013-07-19	113	113	111	111	570,000	1,110
2013-07-18	113	114	112	114	465,000	1,140
2013-07-17	112	113	112	113	636,000	1,130
2013-07-16	113	114	112	112	633,000	1,120
2013-07-12	111	113	111	113	654,000	1,130
2013-07-11	110	111	110	111	519,000	1,110
2013-07-10	112	113	109	111	1,361,000	1,110
2013-07-09	111	112	110	111	598,000	1,110
2013-07-08	112	112	110	110	838,000	1,100
2013-07-05	108	112	108	111	1,078,000	1,110
2013-07-04	107	109	107	109	287,000	1,090
2013-07-03	108	110	107	107	642,000	1,070
2013-07-02	108	109	108	109	283,000	1,090
2013-07-01	107	108	106	108	525,000	1,080
2013-06-28	106	108	106	107	638,000	1,070
2013-06-27	104	106	104	105	889,000	1,050
2013-06-26	105	105	102	102	258,000	1,020
2013-06-25	105	105	103	105	440,000	1,050
2013-06-24	107	108	105	106	456,000	1,060
2013-06-21	106	107	104	107	607,000	1,070
2013-06-20	108	109	107	107	282,000	1,070
2013-06-19	109	109	108	109	334,000	1,090
2013-06-18	109	110	107	107	667,000	1,070
2013-06-17	106	110	105	110	1,114,000	1,100
2013-06-14	106	107	105	105	899,000	1,050
2013-06-13	108	108	104	105	1,032,000	1,050
2013-06-12	107	109	106	108	589,000	1,080
2013-06-11	109	110	107	108	634,000	1,080
2013-06-10	106	111	106	109	1,557,000	1,090
2013-06-07	102	104	100	103	1,606,000	1,030
2013-06-06	107	109	103	103	1,537,000	1,030
2013-06-05	110	111	109	109	882,000	1,090
2013-06-04	107	110	106	110	1,437,000	1,100
2013-06-03	111	111	108	109	1,158,000	1,090
2013-05-31	112	112	110	112	997,000	1,120
2013-05-30	112	113	111	112	1,050,000	1,120
2013-05-29	114	114	112	113	1,376,000	1,130
2013-05-28	111	113	110	112	1,816,000	1,120
2013-05-27	113	114	111	111	1,267,000	1,110
2013-05-24	120	121	112	115	6,313,000	1,150
2013-05-23	121	132	118	118	11,579,000	1,180
2013-05-22	123	124	120	120	3,426,000	1,200
2013-05-21	118	122	118	121	2,382,000	1,210
2013-05-20	118	119	117	118	1,458,000	1,180
2013-05-17	115	118	114	117	1,231,000	1,170
2013-05-16	117	117	114	115	1,745,000	1,150
2013-05-15	121	121	117	117	1,921,000	1,170
2013-05-14	118	121	117	120	1,662,000	1,200
2013-05-13	117	118	116	118	1,082,000	1,180
2013-05-10	117	118	116	118	2,211,000	1,180
2013-05-09	124	124	115	115	3,838,000	1,150
2013-05-08	119	126	118	124	5,267,000	1,240
2013-05-07	118	119	118	118	1,019,000	1,180
2013-05-02	119	119	116	117	1,480,000	1,170
2013-05-01	119	120	117	119	1,928,000	1,190
2013-04-30	116	121	116	119	3,824,000	1,190
2013-04-26	118	118	115	116	1,522,000	1,160
2013-04-25	118	118	116	118	1,180,000	1,180
2013-04-24	117	118	116	118	2,274,000	1,180
2013-04-23	117	118	115	116	1,463,000	1,160
2013-04-22	115	117	114	116	2,334,000	1,160
2013-04-19	114	115	113	114	916,000	1,140
2013-04-18	116	117	114	114	2,655,000	1,140
2013-04-17	117	119	114	118	7,957,000	1,180
2013-04-16	111	116	110	115	3,835,000	1,150
2013-04-15	112	114	112	112	931,000	1,120
2013-04-12	113	114	112	113	728,000	1,130
2013-04-11	113	114	113	114	1,069,000	1,140
2013-04-10	112	113	111	113	805,000	1,130
2013-04-09	113	114	111	111	1,461,000	1,110
2013-04-08	110	113	109	113	1,251,000	1,130
2013-04-05	110	111	108	108	1,246,000	1,080
2013-04-04	107	108	105	107	993,000	1,070
2013-04-03	107	109	106	108	1,354,000	1,080
2013-04-02	105	106	103	105	1,016,000	1,050
2013-04-01	111	111	106	106	1,631,000	1,060
2013-03-29	112	112	111	111	717,000	1,110
2013-03-28	113	114	111	112	839,000	1,120
2013-03-27	113	114	112	113	1,345,000	1,130
2013-03-26	116	116	115	115	1,088,000	1,150
2013-03-25	116	117	115	116	1,036,000	1,160
2013-03-22	115	116	114	115	792,000	1,150
2013-03-21	117	117	114	114	2,768,000	1,140
2013-03-19	115	118	115	116	1,794,000	1,160
2013-03-18	115	118	114	114	3,123,000	1,140
2013-03-15	116	116	114	116	1,178,000	1,160
2013-03-14	114	116	114	115	1,690,000	1,150
2013-03-13	114	114	113	113	523,000	1,130
2013-03-12	115	116	114	114	926,000	1,140
2013-03-11	115	116	114	115	1,695,000	1,150
2013-03-08	114	115	113	115	1,790,000	1,150
2013-03-07	114	116	113	113	3,143,000	1,130
2013-03-06	113	115	112	112	4,579,000	1,120
2013-03-05	112	113	111	111	727,000	1,110
2013-03-04	112	113	110	111	1,331,000	1,110
2013-03-01	113	113	111	111	1,604,000	1,110
2013-02-28	114	115	113	114	2,151,000	1,140
2013-02-27	112	115	111	112	2,627,000	1,120
2013-02-26	109	111	109	111	1,168,000	1,110
2013-02-25	110	112	110	111	1,619,000	1,110
2013-02-22	108	109	106	108	1,261,000	1,080
2013-02-21	110	110	108	108	551,000	1,080
2013-02-20	111	111	109	110	972,000	1,100
2013-02-19	108	110	107	110	2,194,000	1,100
2013-02-18	106	108	105	107	1,657,000	1,070
2013-02-15	107	108	102	105	2,367,000	1,050
2013-02-14	109	110	107	108	1,893,000	1,080
2013-02-13	111	112	109	109	1,786,000	1,090
2013-02-12	114	114	110	111	2,485,000	1,110
2013-02-08	114	115	113	113	1,632,000	1,130
2013-02-07	114	115	114	114	1,118,000	1,140
2013-02-06	115	115	114	114	1,560,000	1,140
2013-02-05	115	116	114	114	3,171,000	1,140
2013-02-04	116	116	115	116	2,843,000	1,160
2013-02-01	116	117	115	116	1,773,000	1,160
2013-01-31	116	117	115	115	1,940,000	1,150
2013-01-30	114	116	113	116	2,231,000	1,160
2013-01-29	115	116	114	114	2,139,000	1,140
2013-01-28	118	119	114	116	4,379,000	1,160
2013-01-25	117	125	115	117	16,578,000	1,170
2013-01-24	120	121	113	115	14,016,000	1,150
2013-01-23	125	137	118	119	77,672,000	1,190
2013-01-22	113	118	111	117	8,501,000	1,170
2013-01-21	112	112	109	112	2,369,000	1,120
2013-01-18	110	112	109	112	1,158,000	1,120
2013-01-17	113	113	107	108	3,019,000	1,080
2013-01-16	112	117	110	112	6,068,000	1,120
2013-01-15	111	112	109	112	2,460,000	1,120
2013-01-11	110	111	109	109	1,306,000	1,090
2013-01-10	110	111	108	109	1,613,000	1,090
2013-01-09	106	109	105	109	2,651,000	1,090
2013-01-08	110	110	105	107	3,122,000	1,070
2013-01-07	106	113	105	110	5,399,000	1,100
2013-01-04	107	107	104	105	1,482,000	1,050

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