3529 アツギ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	114	115	114	115	326,000	1,150
2014-12-29	115	116	114	115	282,000	1,150
2014-12-26	113	115	112	114	657,000	1,140
2014-12-25	114	114	112	113	986,000	1,130
2014-12-24	116	116	114	114	668,000	1,140
2014-12-22	115	116	114	116	644,000	1,160
2014-12-19	115	115	113	114	620,000	1,140
2014-12-18	114	115	113	113	615,000	1,130
2014-12-17	113	114	112	113	727,000	1,130
2014-12-16	114	114	112	113	572,000	1,130
2014-12-15	114	116	114	114	892,000	1,140
2014-12-12	115	116	115	115	717,000	1,150
2014-12-11	114	116	112	116	1,079,000	1,160
2014-12-10	116	117	114	114	1,998,000	1,140
2014-12-09	119	121	117	117	1,335,000	1,170
2014-12-08	119	120	118	120	1,431,000	1,200
2014-12-05	118	119	117	119	1,171,000	1,190
2014-12-04	118	118	117	118	760,000	1,180
2014-12-03	118	120	117	118	1,560,000	1,180
2014-12-02	115	118	115	118	1,494,000	1,180
2014-12-01	115	116	114	115	722,000	1,150
2014-11-28	114	115	114	115	979,000	1,150
2014-11-27	115	116	114	114	824,000	1,140
2014-11-26	114	115	114	114	675,000	1,140
2014-11-25	114	115	113	114	529,000	1,140
2014-11-21	113	114	112	113	629,000	1,130
2014-11-20	113	114	113	113	396,000	1,130
2014-11-19	114	114	113	113	490,000	1,130
2014-11-18	113	114	113	114	336,000	1,140
2014-11-17	114	114	112	113	476,000	1,130
2014-11-14	114	114	113	114	571,000	1,140
2014-11-13	113	114	113	114	568,000	1,140
2014-11-12	114	115	113	113	731,000	1,130
2014-11-11	114	115	113	115	516,000	1,150
2014-11-10	114	115	113	115	388,000	1,150
2014-11-07	113	115	113	115	606,000	1,150
2014-11-06	114	115	113	113	771,000	1,130
2014-11-05	114	115	114	115	537,000	1,150
2014-11-04	116	116	113	114	1,128,000	1,140
2014-10-31	113	115	113	114	780,000	1,140
2014-10-30	113	114	112	112	608,000	1,120
2014-10-29	112	114	112	114	390,000	1,140
2014-10-28	111	114	111	112	482,000	1,120
2014-10-27	110	113	110	113	916,000	1,130
2014-10-24	109	111	108	108	661,000	1,080
2014-10-23	108	110	108	108	417,000	1,080
2014-10-22	110	110	109	110	384,000	1,100
2014-10-21	110	111	108	108	619,000	1,080
2014-10-20	108	110	108	110	531,000	1,100
2014-10-17	108	108	106	106	637,000	1,060
2014-10-16	109	110	107	107	609,000	1,070
2014-10-15	110	111	109	111	627,000	1,110
2014-10-14	109	111	108	108	676,000	1,080
2014-10-10	110	111	109	110	772,000	1,100
2014-10-09	113	113	111	112	481,000	1,120
2014-10-08	113	113	111	113	451,000	1,130
2014-10-07	114	114	113	113	391,000	1,130
2014-10-06	114	114	113	113	440,000	1,130
2014-10-03	113	114	112	113	472,000	1,130
2014-10-02	112	114	111	114	1,081,000	1,140
2014-10-01	115	115	113	113	546,000	1,130
2014-09-30	114	115	112	113	797,000	1,130
2014-09-29	114	114	112	113	584,000	1,130
2014-09-26	114	115	114	114	256,000	1,140
2014-09-25	116	116	114	115	589,000	1,150
2014-09-24	114	115	113	114	450,000	1,140
2014-09-22	114	115	113	114	427,000	1,140
2014-09-19	116	116	113	114	696,000	1,140
2014-09-18	114	116	113	116	1,740,000	1,160
2014-09-17	114	114	113	113	254,000	1,130
2014-09-16	114	114	112	113	810,000	1,130
2014-09-12	113	114	112	113	552,000	1,130
2014-09-11	114	114	112	114	577,000	1,140
2014-09-10	113	114	112	113	605,000	1,130
2014-09-09	113	114	112	114	485,000	1,140
2014-09-08	112	113	112	113	577,000	1,130
2014-09-05	113	113	112	112	378,000	1,120
2014-09-04	113	114	112	112	461,000	1,120
2014-09-03	112	113	112	112	989,000	1,120
2014-09-02	112	113	111	112	659,000	1,120
2014-09-01	111	113	111	112	488,000	1,120
2014-08-29	111	112	110	112	206,000	1,120
2014-08-28	111	112	110	111	558,000	1,110
2014-08-27	110	112	109	111	615,000	1,110
2014-08-26	110	111	109	109	694,000	1,090
2014-08-25	110	110	109	110	376,000	1,100
2014-08-22	110	111	109	109	569,000	1,090
2014-08-21	108	111	108	110	1,056,000	1,100
2014-08-20	108	109	107	107	208,000	1,070
2014-08-19	108	109	108	108	153,000	1,080
2014-08-18	108	109	107	108	407,000	1,080
2014-08-15	108	108	107	108	222,000	1,080
2014-08-14	108	108	107	107	168,000	1,070
2014-08-13	108	108	107	108	86,000	1,080
2014-08-12	107	108	106	108	330,000	1,080
2014-08-11	107	107	106	106	418,000	1,060
2014-08-08	107	107	105	105	597,000	1,050
2014-08-07	106	108	106	108	484,000	1,080
2014-08-06	106	107	105	106	841,000	1,060
2014-08-05	107	108	106	106	816,000	1,060
2014-08-04	107	108	107	107	205,000	1,070
2014-08-01	108	108	107	107	500,000	1,070
2014-07-31	109	110	108	108	246,000	1,080
2014-07-30	109	110	108	108	304,000	1,080
2014-07-29	108	109	107	109	549,000	1,090
2014-07-28	108	109	107	107	1,125,000	1,070
2014-07-25	110	111	108	110	1,172,000	1,100
2014-07-24	110	111	109	110	270,000	1,100
2014-07-23	109	111	109	110	415,000	1,100
2014-07-22	109	111	109	111	394,000	1,110
2014-07-18	109	110	109	109	464,000	1,090
2014-07-17	111	112	110	110	265,000	1,100
2014-07-16	112	113	111	111	428,000	1,110
2014-07-15	112	112	111	111	825,000	1,110
2014-07-14	110	113	110	112	808,000	1,120
2014-07-11	110	110	109	109	385,000	1,090
2014-07-10	113	113	110	110	1,128,000	1,100
2014-07-09	112	115	112	112	1,795,000	1,120
2014-07-08	112	112	111	112	1,120,000	1,120
2014-07-07	112	112	111	112	173,000	1,120
2014-07-04	111	112	111	112	116,000	1,120
2014-07-03	111	112	111	112	442,000	1,120
2014-07-02	111	112	111	111	588,000	1,110
2014-07-01	112	112	111	111	354,000	1,110
2014-06-30	112	112	111	111	411,000	1,110
2014-06-27	112	113	110	110	549,000	1,100
2014-06-26	112	113	111	111	443,000	1,110
2014-06-25	112	113	111	112	317,000	1,120
2014-06-24	111	113	110	113	458,000	1,130
2014-06-23	112	112	111	111	325,000	1,110
2014-06-20	111	112	110	112	779,000	1,120
2014-06-19	109	111	109	110	519,000	1,100
2014-06-18	109	110	109	109	250,000	1,090
2014-06-17	108	110	108	110	448,000	1,100
2014-06-16	109	110	108	109	371,000	1,090
2014-06-13	108	109	107	109	449,000	1,090
2014-06-12	108	109	107	108	319,000	1,080
2014-06-11	108	109	108	109	228,000	1,090
2014-06-10	108	109	107	108	417,000	1,080
2014-06-09	108	109	108	109	337,000	1,090
2014-06-06	109	109	108	108	274,000	1,080
2014-06-05	108	109	107	109	391,000	1,090
2014-06-04	108	109	107	109	338,000	1,090
2014-06-03	108	108	107	107	734,000	1,070
2014-06-02	104	107	104	106	1,585,000	1,060
2014-05-30	106	107	103	103	3,241,000	1,030
2014-05-29	105	107	105	106	1,094,000	1,060
2014-05-28	106	107	106	106	830,000	1,060
2014-05-27	107	108	107	107	227,000	1,070
2014-05-26	108	108	107	108	765,000	1,080
2014-05-23	107	109	107	107	418,000	1,070
2014-05-22	107	108	106	106	381,000	1,060
2014-05-21	106	108	105	107	796,000	1,070
2014-05-20	107	108	105	105	884,000	1,050
2014-05-19	109	109	107	107	326,000	1,070
2014-05-16	109	110	108	109	484,000	1,090
2014-05-15	110	112	110	110	741,000	1,100
2014-05-14	111	112	111	112	113,000	1,120
2014-05-13	112	112	111	112	354,000	1,120
2014-05-12	112	112	110	111	675,000	1,110
2014-05-09	111	114	111	114	331,000	1,140
2014-05-08	112	112	111	111	231,000	1,110
2014-05-07	112	113	111	111	342,000	1,110
2014-05-02	113	114	113	113	87,000	1,130
2014-05-01	112	114	112	114	274,000	1,140
2014-04-30	113	113	112	113	168,000	1,130
2014-04-28	112	113	111	113	333,000	1,130
2014-04-25	112	113	111	112	319,000	1,120
2014-04-24	113	113	112	113	135,000	1,130
2014-04-23	112	113	112	113	119,000	1,130
2014-04-22	114	114	111	111	236,000	1,110
2014-04-21	113	114	113	114	290,000	1,140
2014-04-18	113	113	111	113	262,000	1,130
2014-04-17	113	114	112	112	478,000	1,120
2014-04-16	112	113	111	113	297,000	1,130
2014-04-15	112	112	111	111	453,000	1,110
2014-04-14	112	113	111	111	276,000	1,110
2014-04-11	112	113	111	112	528,000	1,120
2014-04-10	114	116	112	113	496,000	1,130
2014-04-09	114	115	113	114	394,000	1,140
2014-04-08	114	115	113	114	632,000	1,140
2014-04-07	117	117	114	115	653,000	1,150
2014-04-04	117	118	117	118	144,000	1,180
2014-04-03	117	118	117	117	331,000	1,170
2014-04-02	118	118	117	117	586,000	1,170
2014-04-01	117	119	116	118	891,000	1,180
2014-03-31	117	118	116	117	367,000	1,170
2014-03-28	117	118	116	117	479,000	1,170
2014-03-27	115	118	114	117	787,000	1,170
2014-03-26	117	118	116	117	828,000	1,170
2014-03-25	116	118	115	116	1,022,000	1,160
2014-03-24	114	117	114	114	928,000	1,140
2014-03-20	114	115	112	112	835,000	1,120
2014-03-19	115	117	113	114	1,119,000	1,140
2014-03-18	115	116	114	114	257,000	1,140
2014-03-17	115	115	113	113	397,000	1,130
2014-03-14	115	116	114	114	716,000	1,140
2014-03-13	116	118	116	116	172,000	1,160
2014-03-12	117	118	116	116	334,000	1,160
2014-03-11	118	119	117	118	288,000	1,180
2014-03-10	119	119	117	117	200,000	1,170
2014-03-07	119	120	117	119	421,000	1,190
2014-03-06	117	119	116	119	570,000	1,190
2014-03-05	117	117	116	116	223,000	1,160
2014-03-04	114	117	114	117	337,000	1,170
2014-03-03	115	116	112	115	749,000	1,150
2014-02-28	117	117	115	117	396,000	1,170
2014-02-27	117	117	115	117	433,000	1,170
2014-02-26	117	118	116	117	460,000	1,170
2014-02-25	117	118	116	117	474,000	1,170
2014-02-24	116	118	116	116	624,000	1,160
2014-02-21	115	116	115	115	182,000	1,150
2014-02-20	115	117	114	115	533,000	1,150
2014-02-19	115	116	115	115	204,000	1,150
2014-02-18	115	117	114	116	539,000	1,160
2014-02-17	115	115	112	115	611,000	1,150
2014-02-14	116	116	113	115	713,000	1,150
2014-02-13	118	118	115	115	326,000	1,150
2014-02-12	117	118	116	118	407,000	1,180
2014-02-10	117	118	116	116	286,000	1,160
2014-02-07	115	117	114	115	554,000	1,150
2014-02-06	112	115	112	113	764,000	1,130
2014-02-05	113	114	110	111	1,235,000	1,110
2014-02-04	113	113	110	110	1,861,000	1,100
2014-02-03	118	118	115	117	1,291,000	1,170
2014-01-31	116	117	114	116	681,000	1,160
2014-01-30	117	117	114	115	1,598,000	1,150
2014-01-29	117	120	117	119	732,000	1,190
2014-01-28	118	119	116	116	1,181,000	1,160
2014-01-27	117	119	116	117	1,554,000	1,170
2014-01-24	120	122	119	120	792,000	1,200
2014-01-23	122	124	120	120	1,341,000	1,200
2014-01-22	125	125	122	122	1,685,000	1,220
2014-01-21	126	127	125	125	1,012,000	1,250
2014-01-20	126	127	125	127	2,321,000	1,270
2014-01-17	124	126	123	125	1,048,000	1,250
2014-01-16	125	126	124	124	1,570,000	1,240
2014-01-15	123	126	123	125	2,625,000	1,250
2014-01-14	122	124	120	122	1,434,000	1,220
2014-01-10	123	124	122	123	1,112,000	1,230
2014-01-09	123	123	121	123	887,000	1,230
2014-01-08	122	123	120	123	1,054,000	1,230
2014-01-07	121	123	121	121	831,000	1,210
2014-01-06	121	122	119	121	732,000	1,210

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