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