3529 アツギ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 123 | 125 | 123 | 125 | 342,000 | 1,250 |
| 2016-12-29 | 122 | 124 | 121 | 124 | 641,000 | 1,240 |
| 2016-12-28 | 121 | 123 | 120 | 123 | 569,000 | 1,230 |
| 2016-12-27 | 123 | 123 | 121 | 123 | 355,000 | 1,230 |
| 2016-12-26 | 123 | 125 | 122 | 123 | 556,000 | 1,230 |
| 2016-12-22 | 124 | 124 | 123 | 124 | 352,000 | 1,240 |
| 2016-12-21 | 125 | 126 | 124 | 124 | 423,000 | 1,240 |
| 2016-12-20 | 125 | 126 | 124 | 126 | 436,000 | 1,260 |
| 2016-12-19 | 126 | 127 | 124 | 126 | 656,000 | 1,260 |
| 2016-12-16 | 127 | 127 | 126 | 127 | 303,000 | 1,270 |
| 2016-12-15 | 126 | 127 | 126 | 126 | 485,000 | 1,260 |
| 2016-12-14 | 126 | 127 | 125 | 126 | 629,000 | 1,260 |
| 2016-12-13 | 125 | 126 | 124 | 126 | 484,000 | 1,260 |
| 2016-12-12 | 124 | 125 | 124 | 125 | 445,000 | 1,250 |
| 2016-12-09 | 125 | 125 | 123 | 124 | 351,000 | 1,240 |
| 2016-12-08 | 125 | 126 | 124 | 125 | 422,000 | 1,250 |
| 2016-12-07 | 124 | 125 | 123 | 125 | 751,000 | 1,250 |
| 2016-12-06 | 123 | 125 | 122 | 124 | 841,000 | 1,240 |
| 2016-12-05 | 121 | 122 | 121 | 122 | 697,000 | 1,220 |
| 2016-12-02 | 120 | 122 | 120 | 122 | 616,000 | 1,220 |
| 2016-12-01 | 120 | 122 | 120 | 120 | 976,000 | 1,200 |
| 2016-11-30 | 121 | 121 | 120 | 121 | 649,000 | 1,210 |
| 2016-11-29 | 120 | 121 | 119 | 121 | 672,000 | 1,210 |
| 2016-11-28 | 120 | 120 | 119 | 120 | 537,000 | 1,200 |
| 2016-11-25 | 119 | 120 | 119 | 120 | 672,000 | 1,200 |
| 2016-11-24 | 119 | 120 | 119 | 120 | 263,000 | 1,200 |
| 2016-11-22 | 119 | 119 | 118 | 119 | 262,000 | 1,190 |
| 2016-11-21 | 118 | 119 | 118 | 119 | 288,000 | 1,190 |
| 2016-11-18 | 118 | 118 | 117 | 118 | 297,000 | 1,180 |
| 2016-11-17 | 117 | 118 | 117 | 118 | 371,000 | 1,180 |
| 2016-11-16 | 117 | 117 | 116 | 117 | 407,000 | 1,170 |
| 2016-11-15 | 116 | 117 | 115 | 116 | 638,000 | 1,160 |
| 2016-11-14 | 116 | 116 | 115 | 116 | 591,000 | 1,160 |
| 2016-11-11 | 115 | 116 | 114 | 116 | 559,000 | 1,160 |
| 2016-11-10 | 114 | 115 | 113 | 114 | 669,000 | 1,140 |
| 2016-11-09 | 114 | 115 | 110 | 111 | 1,270,000 | 1,110 |
| 2016-11-08 | 115 | 115 | 114 | 115 | 169,000 | 1,150 |
| 2016-11-07 | 114 | 115 | 113 | 115 | 457,000 | 1,150 |
| 2016-11-04 | 115 | 115 | 113 | 114 | 717,000 | 1,140 |
| 2016-11-02 | 114 | 116 | 114 | 114 | 553,000 | 1,140 |
| 2016-11-01 | 115 | 116 | 114 | 115 | 734,000 | 1,150 |
| 2016-10-31 | 114 | 115 | 113 | 115 | 776,000 | 1,150 |
| 2016-10-28 | 114 | 114 | 113 | 113 | 999,000 | 1,130 |
| 2016-10-27 | 114 | 115 | 113 | 114 | 655,000 | 1,140 |
| 2016-10-26 | 115 | 115 | 114 | 115 | 442,000 | 1,150 |
| 2016-10-25 | 114 | 115 | 114 | 115 | 367,000 | 1,150 |
| 2016-10-24 | 115 | 119 | 114 | 114 | 3,268,000 | 1,140 |
| 2016-10-21 | 110 | 112 | 110 | 111 | 528,000 | 1,110 |
| 2016-10-20 | 110 | 112 | 110 | 111 | 1,326,000 | 1,110 |
| 2016-10-19 | 110 | 110 | 109 | 110 | 293,000 | 1,100 |
| 2016-10-18 | 109 | 110 | 109 | 110 | 512,000 | 1,100 |
| 2016-10-17 | 109 | 109 | 108 | 109 | 166,000 | 1,090 |
| 2016-10-14 | 108 | 109 | 108 | 109 | 174,000 | 1,090 |
| 2016-10-13 | 108 | 109 | 107 | 108 | 313,000 | 1,080 |
| 2016-10-12 | 108 | 109 | 107 | 107 | 655,000 | 1,070 |
| 2016-10-11 | 108 | 109 | 108 | 109 | 204,000 | 1,090 |
| 2016-10-07 | 108 | 109 | 107 | 107 | 150,000 | 1,070 |
| 2016-10-06 | 108 | 109 | 108 | 108 | 251,000 | 1,080 |
| 2016-10-05 | 108 | 109 | 107 | 107 | 473,000 | 1,070 |
| 2016-10-04 | 107 | 108 | 106 | 108 | 330,000 | 1,080 |
| 2016-10-03 | 107 | 108 | 107 | 108 | 318,000 | 1,080 |
| 2016-09-30 | 106 | 107 | 105 | 107 | 295,000 | 1,070 |
| 2016-09-29 | 107 | 107 | 106 | 107 | 348,000 | 1,070 |
| 2016-09-28 | 106 | 107 | 106 | 107 | 359,000 | 1,070 |
| 2016-09-27 | 106 | 107 | 106 | 107 | 301,000 | 1,070 |
| 2016-09-26 | 106 | 107 | 106 | 107 | 170,000 | 1,070 |
| 2016-09-23 | 106 | 107 | 106 | 107 | 168,000 | 1,070 |
| 2016-09-21 | 106 | 107 | 105 | 107 | 230,000 | 1,070 |
| 2016-09-20 | 105 | 106 | 105 | 106 | 94,000 | 1,060 |
| 2016-09-16 | 106 | 107 | 105 | 106 | 685,000 | 1,060 |
| 2016-09-15 | 106 | 107 | 105 | 105 | 186,000 | 1,050 |
| 2016-09-14 | 105 | 106 | 105 | 106 | 219,000 | 1,060 |
| 2016-09-13 | 106 | 106 | 105 | 105 | 123,000 | 1,050 |
| 2016-09-12 | 106 | 106 | 105 | 106 | 173,000 | 1,060 |
| 2016-09-09 | 105 | 107 | 105 | 107 | 569,000 | 1,070 |
| 2016-09-08 | 106 | 106 | 105 | 105 | 99,000 | 1,050 |
| 2016-09-07 | 105 | 106 | 105 | 105 | 99,000 | 1,050 |
| 2016-09-06 | 106 | 106 | 105 | 105 | 81,000 | 1,050 |
| 2016-09-05 | 105 | 106 | 105 | 105 | 120,000 | 1,050 |
| 2016-09-02 | 105 | 105 | 104 | 105 | 137,000 | 1,050 |
| 2016-09-01 | 105 | 105 | 104 | 105 | 224,000 | 1,050 |
| 2016-08-31 | 105 | 105 | 104 | 105 | 374,000 | 1,050 |
| 2016-08-30 | 106 | 106 | 105 | 105 | 89,000 | 1,050 |
| 2016-08-29 | 105 | 106 | 105 | 106 | 204,000 | 1,060 |
| 2016-08-26 | 104 | 105 | 104 | 105 | 491,000 | 1,050 |
| 2016-08-25 | 104 | 104 | 103 | 104 | 93,000 | 1,040 |
| 2016-08-24 | 103 | 104 | 103 | 103 | 353,000 | 1,030 |
| 2016-08-23 | 103 | 104 | 103 | 103 | 114,000 | 1,030 |
| 2016-08-22 | 104 | 104 | 103 | 103 | 183,000 | 1,030 |
| 2016-08-19 | 103 | 104 | 103 | 103 | 284,000 | 1,030 |
| 2016-08-18 | 103 | 104 | 103 | 103 | 212,000 | 1,030 |
| 2016-08-17 | 104 | 105 | 103 | 103 | 512,000 | 1,030 |
| 2016-08-16 | 105 | 105 | 104 | 104 | 153,000 | 1,040 |
| 2016-08-15 | 104 | 105 | 104 | 104 | 192,000 | 1,040 |
| 2016-08-12 | 105 | 105 | 104 | 104 | 196,000 | 1,040 |
| 2016-08-10 | 105 | 106 | 104 | 104 | 180,000 | 1,040 |
| 2016-08-09 | 105 | 106 | 104 | 105 | 184,000 | 1,050 |
| 2016-08-08 | 106 | 106 | 105 | 105 | 140,000 | 1,050 |
| 2016-08-05 | 105 | 106 | 104 | 105 | 212,000 | 1,050 |
| 2016-08-04 | 105 | 106 | 104 | 105 | 386,000 | 1,050 |
| 2016-08-03 | 105 | 106 | 105 | 105 | 340,000 | 1,050 |
| 2016-08-02 | 106 | 107 | 105 | 105 | 384,000 | 1,050 |
| 2016-08-01 | 108 | 108 | 106 | 106 | 309,000 | 1,060 |
| 2016-07-29 | 107 | 109 | 107 | 109 | 394,000 | 1,090 |
| 2016-07-28 | 108 | 108 | 107 | 108 | 108,000 | 1,080 |
| 2016-07-27 | 107 | 109 | 107 | 108 | 187,000 | 1,080 |
| 2016-07-26 | 108 | 108 | 107 | 107 | 161,000 | 1,070 |
| 2016-07-25 | 108 | 108 | 107 | 108 | 53,000 | 1,080 |
| 2016-07-22 | 108 | 108 | 107 | 107 | 96,000 | 1,070 |
| 2016-07-21 | 108 | 109 | 108 | 109 | 285,000 | 1,090 |
| 2016-07-20 | 108 | 108 | 107 | 108 | 232,000 | 1,080 |
| 2016-07-19 | 108 | 109 | 107 | 108 | 149,000 | 1,080 |
| 2016-07-15 | 108 | 108 | 107 | 107 | 100,000 | 1,070 |
| 2016-07-14 | 108 | 108 | 107 | 108 | 131,000 | 1,080 |
| 2016-07-13 | 108 | 109 | 107 | 107 | 394,000 | 1,070 |
| 2016-07-12 | 107 | 108 | 107 | 108 | 467,000 | 1,080 |
| 2016-07-11 | 107 | 107 | 106 | 107 | 170,000 | 1,070 |
| 2016-07-08 | 105 | 106 | 105 | 105 | 156,000 | 1,050 |
| 2016-07-07 | 105 | 106 | 105 | 105 | 67,000 | 1,050 |
| 2016-07-06 | 105 | 105 | 105 | 105 | 155,000 | 1,050 |
| 2016-07-05 | 106 | 107 | 105 | 106 | 158,000 | 1,060 |
| 2016-07-04 | 106 | 107 | 105 | 107 | 548,000 | 1,070 |
| 2016-07-01 | 107 | 108 | 106 | 106 | 291,000 | 1,060 |
| 2016-06-30 | 109 | 109 | 107 | 107 | 255,000 | 1,070 |
| 2016-06-29 | 106 | 108 | 106 | 108 | 480,000 | 1,080 |
| 2016-06-28 | 106 | 107 | 105 | 106 | 322,000 | 1,060 |
| 2016-06-27 | 107 | 108 | 105 | 106 | 506,000 | 1,060 |
| 2016-06-24 | 109 | 109 | 105 | 107 | 1,072,000 | 1,070 |
| 2016-06-23 | 109 | 109 | 108 | 108 | 214,000 | 1,080 |
| 2016-06-22 | 109 | 109 | 108 | 109 | 144,000 | 1,090 |
| 2016-06-21 | 109 | 109 | 108 | 109 | 186,000 | 1,090 |
| 2016-06-20 | 109 | 109 | 108 | 109 | 85,000 | 1,090 |
| 2016-06-17 | 108 | 109 | 107 | 108 | 617,000 | 1,080 |
| 2016-06-16 | 108 | 109 | 108 | 108 | 343,000 | 1,080 |
| 2016-06-15 | 108 | 109 | 108 | 108 | 144,000 | 1,080 |
| 2016-06-14 | 109 | 109 | 108 | 108 | 537,000 | 1,080 |
| 2016-06-13 | 110 | 110 | 109 | 109 | 319,000 | 1,090 |
| 2016-06-10 | 111 | 111 | 110 | 111 | 370,000 | 1,110 |
| 2016-06-09 | 110 | 111 | 109 | 111 | 676,000 | 1,110 |
| 2016-06-08 | 111 | 111 | 110 | 110 | 186,000 | 1,100 |
| 2016-06-07 | 110 | 111 | 110 | 111 | 150,000 | 1,110 |
| 2016-06-06 | 111 | 111 | 110 | 110 | 133,000 | 1,100 |
| 2016-06-03 | 111 | 111 | 110 | 111 | 278,000 | 1,110 |
| 2016-06-02 | 110 | 111 | 109 | 111 | 985,000 | 1,110 |
| 2016-06-01 | 110 | 111 | 110 | 110 | 309,000 | 1,100 |
| 2016-05-31 | 111 | 112 | 110 | 111 | 417,000 | 1,110 |
| 2016-05-30 | 111 | 112 | 110 | 112 | 216,000 | 1,120 |
| 2016-05-27 | 111 | 111 | 110 | 110 | 200,000 | 1,100 |
| 2016-05-26 | 112 | 112 | 111 | 111 | 494,000 | 1,110 |
| 2016-05-25 | 111 | 112 | 110 | 112 | 469,000 | 1,120 |
| 2016-05-24 | 111 | 112 | 111 | 111 | 122,000 | 1,110 |
| 2016-05-23 | 111 | 112 | 110 | 112 | 396,000 | 1,120 |
| 2016-05-20 | 112 | 112 | 111 | 111 | 118,000 | 1,110 |
| 2016-05-19 | 111 | 112 | 111 | 112 | 65,000 | 1,120 |
| 2016-05-18 | 110 | 111 | 110 | 111 | 407,000 | 1,110 |
| 2016-05-17 | 111 | 112 | 110 | 111 | 360,000 | 1,110 |
| 2016-05-16 | 113 | 113 | 110 | 110 | 563,000 | 1,100 |
| 2016-05-13 | 113 | 114 | 112 | 113 | 507,000 | 1,130 |
| 2016-05-12 | 113 | 114 | 113 | 113 | 213,000 | 1,130 |
| 2016-05-11 | 113 | 114 | 112 | 113 | 360,000 | 1,130 |
| 2016-05-10 | 113 | 115 | 112 | 113 | 397,000 | 1,130 |
| 2016-05-09 | 112 | 113 | 111 | 112 | 449,000 | 1,120 |
| 2016-05-06 | 113 | 113 | 111 | 112 | 241,000 | 1,120 |
| 2016-05-02 | 113 | 114 | 112 | 112 | 435,000 | 1,120 |
| 2016-04-28 | 114 | 116 | 114 | 115 | 361,000 | 1,150 |
| 2016-04-27 | 116 | 116 | 114 | 114 | 419,000 | 1,140 |
| 2016-04-26 | 115 | 116 | 114 | 116 | 431,000 | 1,160 |
| 2016-04-25 | 115 | 116 | 114 | 116 | 570,000 | 1,160 |
| 2016-04-22 | 111 | 118 | 111 | 116 | 3,213,000 | 1,160 |
| 2016-04-21 | 112 | 113 | 111 | 112 | 290,000 | 1,120 |
| 2016-04-20 | 112 | 112 | 111 | 111 | 473,000 | 1,110 |
| 2016-04-19 | 111 | 112 | 110 | 111 | 356,000 | 1,110 |
| 2016-04-18 | 111 | 111 | 109 | 109 | 692,000 | 1,090 |
| 2016-04-15 | 113 | 113 | 112 | 113 | 142,000 | 1,130 |
| 2016-04-14 | 112 | 114 | 111 | 114 | 746,000 | 1,140 |
| 2016-04-13 | 111 | 112 | 111 | 111 | 449,000 | 1,110 |
| 2016-04-12 | 111 | 112 | 110 | 111 | 404,000 | 1,110 |
| 2016-04-11 | 111 | 111 | 109 | 111 | 322,000 | 1,110 |
| 2016-04-08 | 110 | 112 | 109 | 111 | 502,000 | 1,110 |
| 2016-04-07 | 112 | 112 | 110 | 111 | 276,000 | 1,110 |
| 2016-04-06 | 110 | 113 | 109 | 112 | 312,000 | 1,120 |
| 2016-04-05 | 112 | 113 | 109 | 109 | 655,000 | 1,090 |
| 2016-04-04 | 113 | 113 | 111 | 112 | 243,000 | 1,120 |
| 2016-04-01 | 114 | 115 | 112 | 112 | 695,000 | 1,120 |
| 2016-03-31 | 116 | 116 | 114 | 114 | 390,000 | 1,140 |
| 2016-03-30 | 116 | 117 | 115 | 116 | 174,000 | 1,160 |
| 2016-03-29 | 115 | 117 | 114 | 117 | 572,000 | 1,170 |
| 2016-03-28 | 116 | 117 | 116 | 117 | 502,000 | 1,170 |
| 2016-03-25 | 117 | 117 | 115 | 115 | 439,000 | 1,150 |
| 2016-03-24 | 117 | 117 | 115 | 117 | 550,000 | 1,170 |
| 2016-03-23 | 117 | 118 | 116 | 118 | 343,000 | 1,180 |
| 2016-03-22 | 115 | 117 | 114 | 117 | 433,000 | 1,170 |
| 2016-03-18 | 115 | 116 | 114 | 114 | 563,000 | 1,140 |
| 2016-03-17 | 115 | 116 | 115 | 115 | 510,000 | 1,150 |
| 2016-03-16 | 117 | 117 | 115 | 115 | 615,000 | 1,150 |
| 2016-03-15 | 117 | 117 | 116 | 117 | 256,000 | 1,170 |
| 2016-03-14 | 116 | 117 | 116 | 117 | 127,000 | 1,170 |
| 2016-03-11 | 115 | 117 | 114 | 116 | 590,000 | 1,160 |
| 2016-03-10 | 115 | 116 | 115 | 115 | 201,000 | 1,150 |
| 2016-03-09 | 115 | 117 | 114 | 116 | 790,000 | 1,160 |
| 2016-03-08 | 116 | 117 | 115 | 116 | 438,000 | 1,160 |
| 2016-03-07 | 116 | 117 | 115 | 116 | 338,000 | 1,160 |
| 2016-03-04 | 113 | 117 | 113 | 117 | 903,000 | 1,170 |
| 2016-03-03 | 112 | 114 | 112 | 114 | 434,000 | 1,140 |
| 2016-03-02 | 111 | 113 | 111 | 112 | 1,222,000 | 1,120 |
| 2016-03-01 | 114 | 114 | 112 | 112 | 419,000 | 1,120 |
| 2016-02-29 | 117 | 117 | 115 | 115 | 575,000 | 1,150 |
| 2016-02-26 | 115 | 117 | 114 | 116 | 1,518,000 | 1,160 |
| 2016-02-25 | 108 | 114 | 108 | 114 | 1,021,000 | 1,140 |
| 2016-02-24 | 108 | 109 | 107 | 108 | 467,000 | 1,080 |
| 2016-02-23 | 110 | 111 | 107 | 108 | 1,052,000 | 1,080 |
| 2016-02-22 | 110 | 110 | 109 | 109 | 392,000 | 1,090 |
| 2016-02-19 | 110 | 111 | 109 | 110 | 548,000 | 1,100 |
| 2016-02-18 | 112 | 112 | 110 | 111 | 335,000 | 1,110 |
| 2016-02-17 | 111 | 111 | 109 | 110 | 203,000 | 1,100 |
| 2016-02-16 | 111 | 113 | 110 | 111 | 475,000 | 1,110 |
| 2016-02-15 | 111 | 112 | 109 | 111 | 553,000 | 1,110 |
| 2016-02-12 | 110 | 111 | 107 | 107 | 860,000 | 1,070 |
| 2016-02-10 | 113 | 113 | 110 | 110 | 452,000 | 1,100 |
| 2016-02-09 | 114 | 115 | 111 | 113 | 504,000 | 1,130 |
| 2016-02-08 | 114 | 116 | 113 | 116 | 315,000 | 1,160 |
| 2016-02-05 | 116 | 117 | 114 | 114 | 572,000 | 1,140 |
| 2016-02-04 | 117 | 117 | 115 | 116 | 352,000 | 1,160 |
| 2016-02-03 | 117 | 117 | 115 | 117 | 527,000 | 1,170 |
| 2016-02-02 | 117 | 119 | 116 | 119 | 521,000 | 1,190 |
| 2016-02-01 | 113 | 117 | 112 | 117 | 1,272,000 | 1,170 |
| 2016-01-29 | 111 | 114 | 110 | 112 | 1,294,000 | 1,120 |
| 2016-01-28 | 111 | 114 | 110 | 112 | 505,000 | 1,120 |
| 2016-01-27 | 111 | 112 | 110 | 112 | 321,000 | 1,120 |
| 2016-01-26 | 111 | 112 | 110 | 110 | 331,000 | 1,100 |
| 2016-01-25 | 111 | 113 | 111 | 112 | 416,000 | 1,120 |
| 2016-01-22 | 110 | 112 | 109 | 111 | 622,000 | 1,110 |
| 2016-01-21 | 110 | 111 | 109 | 109 | 580,000 | 1,090 |
| 2016-01-20 | 111 | 113 | 111 | 111 | 773,000 | 1,110 |
| 2016-01-19 | 112 | 112 | 111 | 111 | 118,000 | 1,110 |
| 2016-01-18 | 112 | 112 | 111 | 111 | 248,000 | 1,110 |
| 2016-01-15 | 114 | 114 | 113 | 114 | 320,000 | 1,140 |
| 2016-01-14 | 114 | 114 | 112 | 112 | 691,000 | 1,120 |
| 2016-01-13 | 115 | 116 | 114 | 115 | 261,000 | 1,150 |
| 2016-01-12 | 118 | 118 | 114 | 114 | 673,000 | 1,140 |
| 2016-01-08 | 116 | 118 | 116 | 118 | 821,000 | 1,180 |
| 2016-01-07 | 116 | 117 | 116 | 116 | 590,000 | 1,160 |
| 2016-01-06 | 116 | 117 | 115 | 116 | 449,000 | 1,160 |
| 2016-01-05 | 115 | 117 | 114 | 116 | 252,000 | 1,160 |
| 2016-01-04 | 116 | 117 | 114 | 114 | 866,000 | 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