3529 アツギ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 115 | 117 | 115 | 115 | 338,000 | 1,150 |
| 2015-12-29 | 115 | 116 | 114 | 115 | 592,000 | 1,150 |
| 2015-12-28 | 114 | 116 | 113 | 115 | 592,000 | 1,150 |
| 2015-12-25 | 116 | 116 | 113 | 114 | 939,000 | 1,140 |
| 2015-12-24 | 118 | 118 | 116 | 116 | 886,000 | 1,160 |
| 2015-12-22 | 116 | 119 | 116 | 118 | 673,000 | 1,180 |
| 2015-12-21 | 117 | 118 | 116 | 116 | 693,000 | 1,160 |
| 2015-12-18 | 119 | 119 | 117 | 117 | 1,002,000 | 1,170 |
| 2015-12-17 | 119 | 120 | 118 | 118 | 471,000 | 1,180 |
| 2015-12-16 | 119 | 120 | 118 | 119 | 878,000 | 1,190 |
| 2015-12-15 | 119 | 120 | 118 | 119 | 522,000 | 1,190 |
| 2015-12-14 | 119 | 120 | 118 | 119 | 772,000 | 1,190 |
| 2015-12-11 | 120 | 121 | 120 | 121 | 803,000 | 1,210 |
| 2015-12-10 | 121 | 122 | 120 | 120 | 727,000 | 1,200 |
| 2015-12-09 | 121 | 121 | 119 | 120 | 806,000 | 1,200 |
| 2015-12-08 | 120 | 122 | 120 | 122 | 835,000 | 1,220 |
| 2015-12-07 | 120 | 121 | 120 | 120 | 484,000 | 1,200 |
| 2015-12-04 | 119 | 120 | 119 | 120 | 787,000 | 1,200 |
| 2015-12-03 | 119 | 121 | 119 | 120 | 574,000 | 1,200 |
| 2015-12-02 | 120 | 121 | 119 | 119 | 410,000 | 1,190 |
| 2015-12-01 | 119 | 120 | 119 | 120 | 298,000 | 1,200 |
| 2015-11-30 | 119 | 120 | 119 | 119 | 250,000 | 1,190 |
| 2015-11-27 | 120 | 120 | 119 | 120 | 403,000 | 1,200 |
| 2015-11-26 | 120 | 121 | 119 | 119 | 863,000 | 1,190 |
| 2015-11-25 | 119 | 120 | 119 | 120 | 392,000 | 1,200 |
| 2015-11-24 | 119 | 120 | 119 | 120 | 225,000 | 1,200 |
| 2015-11-20 | 119 | 120 | 119 | 120 | 216,000 | 1,200 |
| 2015-11-19 | 119 | 120 | 118 | 119 | 947,000 | 1,190 |
| 2015-11-18 | 121 | 121 | 118 | 119 | 804,000 | 1,190 |
| 2015-11-17 | 120 | 121 | 119 | 120 | 617,000 | 1,200 |
| 2015-11-16 | 119 | 120 | 119 | 119 | 746,000 | 1,190 |
| 2015-11-13 | 120 | 121 | 119 | 120 | 500,000 | 1,200 |
| 2015-11-12 | 120 | 121 | 119 | 120 | 854,000 | 1,200 |
| 2015-11-11 | 120 | 121 | 118 | 120 | 1,261,000 | 1,200 |
| 2015-11-10 | 119 | 121 | 119 | 121 | 1,915,000 | 1,210 |
| 2015-11-09 | 118 | 120 | 118 | 120 | 868,000 | 1,200 |
| 2015-11-06 | 119 | 119 | 117 | 118 | 611,000 | 1,180 |
| 2015-11-05 | 118 | 120 | 118 | 120 | 664,000 | 1,200 |
| 2015-11-04 | 118 | 119 | 117 | 118 | 928,000 | 1,180 |
| 2015-11-02 | 118 | 119 | 117 | 118 | 640,000 | 1,180 |
| 2015-10-30 | 118 | 120 | 118 | 118 | 718,000 | 1,180 |
| 2015-10-29 | 119 | 119 | 118 | 118 | 498,000 | 1,180 |
| 2015-10-28 | 119 | 120 | 117 | 119 | 1,115,000 | 1,190 |
| 2015-10-27 | 119 | 122 | 119 | 120 | 1,284,000 | 1,200 |
| 2015-10-26 | 120 | 120 | 118 | 120 | 2,359,000 | 1,200 |
| 2015-10-23 | 114 | 120 | 113 | 119 | 4,379,000 | 1,190 |
| 2015-10-22 | 115 | 115 | 113 | 114 | 412,000 | 1,140 |
| 2015-10-21 | 112 | 115 | 112 | 115 | 592,000 | 1,150 |
| 2015-10-20 | 112 | 116 | 112 | 112 | 2,196,000 | 1,120 |
| 2015-10-19 | 113 | 113 | 112 | 113 | 203,000 | 1,130 |
| 2015-10-16 | 113 | 114 | 113 | 113 | 925,000 | 1,130 |
| 2015-10-15 | 111 | 113 | 111 | 113 | 1,096,000 | 1,130 |
| 2015-10-14 | 111 | 113 | 111 | 111 | 959,000 | 1,110 |
| 2015-10-13 | 111 | 112 | 111 | 112 | 174,000 | 1,120 |
| 2015-10-09 | 112 | 112 | 111 | 112 | 342,000 | 1,120 |
| 2015-10-08 | 112 | 112 | 111 | 112 | 868,000 | 1,120 |
| 2015-10-07 | 111 | 112 | 111 | 111 | 843,000 | 1,110 |
| 2015-10-06 | 111 | 111 | 110 | 111 | 536,000 | 1,110 |
| 2015-10-05 | 110 | 111 | 110 | 110 | 928,000 | 1,100 |
| 2015-10-02 | 109 | 110 | 107 | 110 | 1,107,000 | 1,100 |
| 2015-10-01 | 110 | 110 | 108 | 109 | 775,000 | 1,090 |
| 2015-09-30 | 107 | 109 | 107 | 108 | 1,012,000 | 1,080 |
| 2015-09-29 | 108 | 108 | 105 | 106 | 1,206,000 | 1,060 |
| 2015-09-28 | 108 | 110 | 107 | 108 | 1,147,000 | 1,080 |
| 2015-09-25 | 108 | 109 | 108 | 108 | 860,000 | 1,080 |
| 2015-09-24 | 109 | 109 | 108 | 108 | 575,000 | 1,080 |
| 2015-09-18 | 110 | 111 | 109 | 109 | 762,000 | 1,090 |
| 2015-09-17 | 111 | 111 | 109 | 110 | 1,004,000 | 1,100 |
| 2015-09-16 | 110 | 111 | 109 | 110 | 934,000 | 1,100 |
| 2015-09-15 | 110 | 111 | 109 | 109 | 746,000 | 1,090 |
| 2015-09-14 | 109 | 110 | 109 | 109 | 330,000 | 1,090 |
| 2015-09-11 | 109 | 110 | 109 | 110 | 919,000 | 1,100 |
| 2015-09-10 | 108 | 109 | 107 | 108 | 807,000 | 1,080 |
| 2015-09-09 | 109 | 109 | 107 | 109 | 773,000 | 1,090 |
| 2015-09-08 | 109 | 109 | 106 | 107 | 614,000 | 1,070 |
| 2015-09-07 | 107 | 109 | 107 | 108 | 950,000 | 1,080 |
| 2015-09-04 | 110 | 110 | 107 | 109 | 752,000 | 1,090 |
| 2015-09-03 | 110 | 111 | 109 | 109 | 503,000 | 1,090 |
| 2015-09-02 | 108 | 110 | 108 | 110 | 511,000 | 1,100 |
| 2015-09-01 | 111 | 111 | 108 | 109 | 785,000 | 1,090 |
| 2015-08-31 | 111 | 112 | 110 | 111 | 629,000 | 1,110 |
| 2015-08-28 | 111 | 112 | 111 | 112 | 980,000 | 1,120 |
| 2015-08-27 | 112 | 112 | 109 | 110 | 1,214,000 | 1,100 |
| 2015-08-26 | 109 | 111 | 107 | 110 | 2,013,000 | 1,100 |
| 2015-08-25 | 109 | 112 | 108 | 109 | 1,155,000 | 1,090 |
| 2015-08-24 | 114 | 115 | 111 | 111 | 1,846,000 | 1,110 |
| 2015-08-21 | 116 | 117 | 115 | 115 | 1,331,000 | 1,150 |
| 2015-08-20 | 117 | 117 | 116 | 116 | 500,000 | 1,160 |
| 2015-08-19 | 117 | 118 | 117 | 118 | 501,000 | 1,180 |
| 2015-08-18 | 117 | 118 | 117 | 118 | 97,000 | 1,180 |
| 2015-08-17 | 116 | 118 | 116 | 118 | 291,000 | 1,180 |
| 2015-08-14 | 117 | 118 | 116 | 117 | 588,000 | 1,170 |
| 2015-08-13 | 117 | 118 | 117 | 117 | 179,000 | 1,170 |
| 2015-08-12 | 117 | 118 | 117 | 118 | 172,000 | 1,180 |
| 2015-08-11 | 118 | 119 | 117 | 118 | 600,000 | 1,180 |
| 2015-08-10 | 117 | 119 | 117 | 119 | 790,000 | 1,190 |
| 2015-08-07 | 117 | 118 | 116 | 117 | 320,000 | 1,170 |
| 2015-08-06 | 118 | 118 | 117 | 117 | 439,000 | 1,170 |
| 2015-08-05 | 116 | 118 | 116 | 117 | 576,000 | 1,170 |
| 2015-08-04 | 116 | 117 | 115 | 117 | 794,000 | 1,170 |
| 2015-08-03 | 117 | 117 | 115 | 116 | 913,000 | 1,160 |
| 2015-07-31 | 118 | 118 | 115 | 116 | 1,826,000 | 1,160 |
| 2015-07-30 | 118 | 119 | 117 | 118 | 927,000 | 1,180 |
| 2015-07-29 | 117 | 118 | 117 | 117 | 351,000 | 1,170 |
| 2015-07-28 | 117 | 118 | 116 | 117 | 400,000 | 1,170 |
| 2015-07-27 | 117 | 118 | 116 | 117 | 895,000 | 1,170 |
| 2015-07-24 | 119 | 119 | 117 | 117 | 684,000 | 1,170 |
| 2015-07-23 | 119 | 119 | 118 | 119 | 890,000 | 1,190 |
| 2015-07-22 | 119 | 119 | 117 | 118 | 1,062,000 | 1,180 |
| 2015-07-21 | 118 | 119 | 117 | 119 | 589,000 | 1,190 |
| 2015-07-17 | 118 | 120 | 117 | 118 | 1,723,000 | 1,180 |
| 2015-07-16 | 117 | 119 | 117 | 119 | 1,348,000 | 1,190 |
| 2015-07-15 | 116 | 118 | 116 | 118 | 1,337,000 | 1,180 |
| 2015-07-14 | 115 | 117 | 114 | 116 | 1,557,000 | 1,160 |
| 2015-07-13 | 113 | 115 | 113 | 114 | 466,000 | 1,140 |
| 2015-07-10 | 114 | 115 | 112 | 112 | 1,269,000 | 1,120 |
| 2015-07-09 | 113 | 114 | 111 | 113 | 1,589,000 | 1,130 |
| 2015-07-08 | 116 | 117 | 114 | 114 | 1,416,000 | 1,140 |
| 2015-07-07 | 116 | 117 | 116 | 116 | 514,000 | 1,160 |
| 2015-07-06 | 116 | 118 | 115 | 116 | 1,659,000 | 1,160 |
| 2015-07-03 | 117 | 118 | 116 | 117 | 921,000 | 1,170 |
| 2015-07-02 | 118 | 118 | 116 | 117 | 1,065,000 | 1,170 |
| 2015-07-01 | 116 | 119 | 115 | 117 | 2,365,000 | 1,170 |
| 2015-06-30 | 115 | 116 | 114 | 116 | 829,000 | 1,160 |
| 2015-06-29 | 115 | 116 | 114 | 115 | 2,002,000 | 1,150 |
| 2015-06-26 | 118 | 119 | 116 | 118 | 2,416,000 | 1,180 |
| 2015-06-25 | 118 | 120 | 117 | 118 | 1,957,000 | 1,180 |
| 2015-06-24 | 117 | 121 | 116 | 119 | 6,457,000 | 1,190 |
| 2015-06-23 | 116 | 120 | 115 | 118 | 4,681,000 | 1,180 |
| 2015-06-22 | 115 | 116 | 114 | 116 | 960,000 | 1,160 |
| 2015-06-19 | 115 | 116 | 115 | 115 | 521,000 | 1,150 |
| 2015-06-18 | 116 | 116 | 115 | 115 | 497,000 | 1,150 |
| 2015-06-17 | 117 | 117 | 116 | 116 | 286,000 | 1,160 |
| 2015-06-16 | 116 | 117 | 116 | 116 | 399,000 | 1,160 |
| 2015-06-15 | 116 | 117 | 115 | 117 | 1,455,000 | 1,170 |
| 2015-06-12 | 116 | 117 | 115 | 116 | 1,814,000 | 1,160 |
| 2015-06-11 | 116 | 117 | 116 | 116 | 1,226,000 | 1,160 |
| 2015-06-10 | 116 | 117 | 116 | 116 | 328,000 | 1,160 |
| 2015-06-09 | 117 | 118 | 116 | 117 | 817,000 | 1,170 |
| 2015-06-08 | 118 | 119 | 117 | 118 | 1,439,000 | 1,180 |
| 2015-06-05 | 118 | 119 | 117 | 119 | 626,000 | 1,190 |
| 2015-06-04 | 117 | 119 | 117 | 118 | 1,711,000 | 1,180 |
| 2015-06-03 | 118 | 118 | 116 | 118 | 1,102,000 | 1,180 |
| 2015-06-02 | 119 | 119 | 118 | 118 | 1,171,000 | 1,180 |
| 2015-06-01 | 119 | 119 | 117 | 119 | 1,390,000 | 1,190 |
| 2015-05-29 | 119 | 120 | 118 | 119 | 631,000 | 1,190 |
| 2015-05-28 | 120 | 121 | 118 | 119 | 1,638,000 | 1,190 |
| 2015-05-27 | 120 | 121 | 118 | 119 | 1,168,000 | 1,190 |
| 2015-05-26 | 119 | 120 | 118 | 119 | 1,430,000 | 1,190 |
| 2015-05-25 | 121 | 122 | 119 | 120 | 985,000 | 1,200 |
| 2015-05-22 | 122 | 122 | 121 | 121 | 387,000 | 1,210 |
| 2015-05-21 | 122 | 124 | 121 | 121 | 866,000 | 1,210 |
| 2015-05-20 | 123 | 124 | 122 | 122 | 818,000 | 1,220 |
| 2015-05-19 | 124 | 125 | 122 | 123 | 1,564,000 | 1,230 |
| 2015-05-18 | 123 | 124 | 121 | 123 | 985,000 | 1,230 |
| 2015-05-15 | 122 | 123 | 121 | 122 | 352,000 | 1,220 |
| 2015-05-14 | 122 | 123 | 122 | 122 | 371,000 | 1,220 |
| 2015-05-13 | 122 | 124 | 122 | 123 | 440,000 | 1,230 |
| 2015-05-12 | 122 | 124 | 122 | 122 | 333,000 | 1,220 |
| 2015-05-11 | 124 | 124 | 122 | 122 | 737,000 | 1,220 |
| 2015-05-08 | 123 | 124 | 122 | 122 | 378,000 | 1,220 |
| 2015-05-07 | 122 | 125 | 122 | 124 | 1,007,000 | 1,240 |
| 2015-05-01 | 124 | 124 | 120 | 122 | 1,661,000 | 1,220 |
| 2015-04-30 | 125 | 125 | 121 | 124 | 1,697,000 | 1,240 |
| 2015-04-28 | 125 | 126 | 122 | 125 | 2,067,000 | 1,250 |
| 2015-04-27 | 123 | 125 | 123 | 125 | 832,000 | 1,250 |
| 2015-04-24 | 122 | 124 | 121 | 123 | 907,000 | 1,230 |
| 2015-04-23 | 121 | 122 | 120 | 121 | 230,000 | 1,210 |
| 2015-04-22 | 120 | 122 | 120 | 120 | 624,000 | 1,200 |
| 2015-04-21 | 119 | 121 | 119 | 121 | 808,000 | 1,210 |
| 2015-04-20 | 121 | 122 | 118 | 119 | 1,025,000 | 1,190 |
| 2015-04-17 | 122 | 123 | 121 | 121 | 264,000 | 1,210 |
| 2015-04-16 | 122 | 123 | 121 | 123 | 552,000 | 1,230 |
| 2015-04-15 | 123 | 123 | 122 | 123 | 627,000 | 1,230 |
| 2015-04-14 | 123 | 124 | 122 | 123 | 689,000 | 1,230 |
| 2015-04-13 | 122 | 123 | 121 | 123 | 670,000 | 1,230 |
| 2015-04-10 | 123 | 123 | 121 | 121 | 495,000 | 1,210 |
| 2015-04-09 | 122 | 124 | 121 | 122 | 952,000 | 1,220 |
| 2015-04-08 | 123 | 124 | 122 | 123 | 767,000 | 1,230 |
| 2015-04-07 | 122 | 123 | 121 | 122 | 615,000 | 1,220 |
| 2015-04-06 | 123 | 123 | 121 | 122 | 563,000 | 1,220 |
| 2015-04-03 | 123 | 123 | 121 | 123 | 627,000 | 1,230 |
| 2015-04-02 | 121 | 123 | 120 | 122 | 1,008,000 | 1,220 |
| 2015-04-01 | 122 | 123 | 119 | 122 | 1,889,000 | 1,220 |
| 2015-03-31 | 122 | 124 | 119 | 119 | 1,485,000 | 1,190 |
| 2015-03-30 | 119 | 122 | 118 | 122 | 1,718,000 | 1,220 |
| 2015-03-27 | 122 | 123 | 118 | 119 | 2,240,000 | 1,190 |
| 2015-03-26 | 124 | 125 | 123 | 125 | 1,026,000 | 1,250 |
| 2015-03-25 | 124 | 125 | 122 | 124 | 743,000 | 1,240 |
| 2015-03-24 | 123 | 124 | 121 | 124 | 1,073,000 | 1,240 |
| 2015-03-23 | 123 | 124 | 122 | 123 | 1,118,000 | 1,230 |
| 2015-03-20 | 123 | 124 | 122 | 123 | 1,483,000 | 1,230 |
| 2015-03-19 | 123 | 124 | 121 | 122 | 1,907,000 | 1,220 |
| 2015-03-18 | 120 | 124 | 120 | 124 | 2,013,000 | 1,240 |
| 2015-03-17 | 120 | 121 | 119 | 121 | 787,000 | 1,210 |
| 2015-03-16 | 120 | 121 | 119 | 120 | 909,000 | 1,200 |
| 2015-03-13 | 119 | 120 | 119 | 120 | 1,346,000 | 1,200 |
| 2015-03-12 | 119 | 119 | 118 | 118 | 724,000 | 1,180 |
| 2015-03-11 | 118 | 119 | 117 | 118 | 1,237,000 | 1,180 |
| 2015-03-10 | 117 | 119 | 116 | 118 | 2,018,000 | 1,180 |
| 2015-03-09 | 117 | 117 | 116 | 116 | 374,000 | 1,160 |
| 2015-03-06 | 115 | 117 | 115 | 117 | 686,000 | 1,170 |
| 2015-03-05 | 115 | 116 | 114 | 115 | 547,000 | 1,150 |
| 2015-03-04 | 115 | 116 | 115 | 115 | 145,000 | 1,150 |
| 2015-03-03 | 116 | 116 | 115 | 116 | 424,000 | 1,160 |
| 2015-03-02 | 115 | 116 | 115 | 115 | 110,000 | 1,150 |
| 2015-02-27 | 116 | 116 | 115 | 115 | 290,000 | 1,150 |
| 2015-02-26 | 116 | 116 | 114 | 116 | 2,265,000 | 1,160 |
| 2015-02-25 | 117 | 117 | 116 | 116 | 762,000 | 1,160 |
| 2015-02-24 | 117 | 117 | 116 | 116 | 402,000 | 1,160 |
| 2015-02-23 | 117 | 118 | 116 | 116 | 450,000 | 1,160 |
| 2015-02-20 | 117 | 118 | 115 | 117 | 691,000 | 1,170 |
| 2015-02-19 | 116 | 117 | 115 | 117 | 786,000 | 1,170 |
| 2015-02-18 | 116 | 118 | 115 | 116 | 1,095,000 | 1,160 |
| 2015-02-17 | 116 | 116 | 114 | 116 | 325,000 | 1,160 |
| 2015-02-16 | 114 | 116 | 114 | 116 | 302,000 | 1,160 |
| 2015-02-13 | 114 | 115 | 114 | 114 | 259,000 | 1,140 |
| 2015-02-12 | 115 | 115 | 114 | 114 | 238,000 | 1,140 |
| 2015-02-10 | 114 | 115 | 113 | 113 | 133,000 | 1,130 |
| 2015-02-09 | 114 | 115 | 113 | 114 | 545,000 | 1,140 |
| 2015-02-06 | 114 | 115 | 113 | 113 | 578,000 | 1,130 |
| 2015-02-05 | 114 | 115 | 114 | 114 | 440,000 | 1,140 |
| 2015-02-04 | 115 | 115 | 114 | 115 | 744,000 | 1,150 |
| 2015-02-03 | 115 | 115 | 113 | 114 | 714,000 | 1,140 |
| 2015-02-02 | 116 | 116 | 114 | 115 | 894,000 | 1,150 |
| 2015-01-30 | 116 | 117 | 115 | 117 | 1,032,000 | 1,170 |
| 2015-01-29 | 117 | 117 | 115 | 116 | 1,069,000 | 1,160 |
| 2015-01-28 | 114 | 116 | 113 | 116 | 914,000 | 1,160 |
| 2015-01-27 | 113 | 114 | 113 | 114 | 953,000 | 1,140 |
| 2015-01-26 | 112 | 113 | 112 | 113 | 157,000 | 1,130 |
| 2015-01-23 | 112 | 113 | 111 | 113 | 616,000 | 1,130 |
| 2015-01-22 | 112 | 112 | 111 | 112 | 236,000 | 1,120 |
| 2015-01-21 | 113 | 113 | 112 | 113 | 199,000 | 1,130 |
| 2015-01-20 | 112 | 113 | 111 | 113 | 455,000 | 1,130 |
| 2015-01-19 | 112 | 112 | 111 | 111 | 177,000 | 1,110 |
| 2015-01-16 | 112 | 113 | 111 | 112 | 544,000 | 1,120 |
| 2015-01-15 | 111 | 113 | 111 | 112 | 440,000 | 1,120 |
| 2015-01-14 | 111 | 112 | 111 | 111 | 329,000 | 1,110 |
| 2015-01-13 | 112 | 112 | 111 | 112 | 611,000 | 1,120 |
| 2015-01-09 | 114 | 114 | 112 | 113 | 396,000 | 1,130 |
| 2015-01-08 | 113 | 114 | 112 | 114 | 734,000 | 1,140 |
| 2015-01-07 | 111 | 113 | 111 | 112 | 316,000 | 1,120 |
| 2015-01-06 | 114 | 114 | 111 | 112 | 1,037,000 | 1,120 |
| 2015-01-05 | 114 | 115 | 113 | 114 | 350,000 | 1,140 |
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