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