3529 アツギ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	563	567	559	565	7,300	565
2021-12-29	540	565	540	565	20,100	565
2021-12-28	540	545	534	541	28,900	541
2021-12-27	550	550	539	544	17,700	544
2021-12-24	562	562	551	553	22,700	553
2021-12-23	562	566	555	561	22,700	561
2021-12-22	569	569	561	561	15,100	561
2021-12-21	565	574	561	569	23,500	569
2021-12-20	583	583	562	563	40,900	563
2021-12-17	597	600	579	585	28,700	585
2021-12-16	597	604	596	597	16,200	597
2021-12-15	601	613	592	592	22,000	592
2021-12-14	605	607	590	602	31,400	602
2021-12-13	638	638	605	605	24,700	605
2021-12-10	645	648	634	637	17,500	637
2021-12-09	651	655	639	639	13,000	639
2021-12-08	662	663	648	654	22,700	654
2021-12-07	642	656	631	656	17,900	656
2021-12-06	662	662	637	637	16,500	637
2021-12-03	643	664	641	662	14,000	662
2021-12-02	650	652	627	640	38,100	640
2021-12-01	658	669	654	655	52,200	655
2021-11-30	667	680	664	666	44,400	666
2021-11-29	671	677	660	663	56,400	663
2021-11-26	687	687	674	677	28,500	677
2021-11-25	683	694	682	689	18,000	689
2021-11-24	681	686	680	682	13,900	682
2021-11-22	687	687	679	681	4,400	681
2021-11-19	673	689	670	689	28,900	689
2021-11-18	678	682	671	671	14,100	671
2021-11-17	673	683	673	678	21,400	678
2021-11-16	667	677	665	673	9,800	673
2021-11-15	676	677	670	670	11,700	670
2021-11-12	654	674	654	674	29,300	674
2021-11-11	657	658	645	648	19,100	648
2021-11-10	646	655	642	655	13,400	655
2021-11-09	645	649	643	647	24,300	647
2021-11-08	651	655	646	646	17,200	646
2021-11-05	657	658	643	651	10,100	651
2021-11-04	636	662	636	662	43,800	662
2021-11-02	650	651	632	640	34,400	640
2021-11-01	641	655	640	649	16,500	649
2021-10-29	643	646	633	637	35,700	637
2021-10-28	647	655	640	645	24,300	645
2021-10-27	640	650	640	647	20,800	647
2021-10-26	657	657	641	646	18,100	646
2021-10-25	655	663	652	652	10,400	652
2021-10-22	659	664	657	663	18,300	663
2021-10-21	667	670	658	659	23,800	659
2021-10-20	668	673	667	667	10,100	667
2021-10-19	681	688	664	667	40,000	667
2021-10-18	666	690	665	681	57,500	681
2021-10-15	645	666	640	656	112,100	656
2021-10-14	631	646	630	645	22,000	645
2021-10-13	637	639	630	633	39,600	633
2021-10-12	643	643	635	637	15,400	637
2021-10-11	636	644	630	644	19,200	644
2021-10-08	638	643	634	634	30,800	634
2021-10-07	631	636	626	632	47,800	632
2021-10-06	629	636	624	628	63,700	628
2021-10-05	625	634	624	627	61,000	627
2021-10-04	631	640	631	633	30,800	633
2021-10-01	640	640	631	631	58,500	631
2021-09-30	647	652	644	644	17,100	644
2021-09-29	653	653	642	647	43,800	647
2021-09-28	648	654	638	653	39,800	653
2021-09-27	651	655	648	651	51,100	651
2021-09-24	645	651	645	650	30,600	650
2021-09-22	638	648	635	644	27,700	644
2021-09-21	641	649	641	645	16,600	645
2021-09-17	648	650	644	650	31,000	650
2021-09-16	648	650	642	649	33,200	649
2021-09-15	647	648	641	648	13,900	648
2021-09-14	645	649	640	649	23,800	649
2021-09-13	645	650	640	649	36,400	649
2021-09-10	628	655	628	646	97,700	646
2021-09-09	637	637	629	629	37,100	629
2021-09-08	636	640	634	638	32,800	638
2021-09-07	638	643	633	640	27,000	640
2021-09-06	645	645	632	638	26,500	638
2021-09-03	639	660	639	645	62,200	645
2021-09-02	630	637	624	637	44,100	637
2021-09-01	632	636	628	630	23,900	630
2021-08-31	628	636	627	631	11,000	631
2021-08-30	630	635	627	632	11,400	632
2021-08-27	633	634	621	631	24,500	631
2021-08-26	634	637	626	632	15,000	632
2021-08-25	633	634	625	634	17,400	634
2021-08-24	626	637	626	632	22,000	632
2021-08-23	625	634	623	626	19,000	626
2021-08-20	624	628	621	623	18,800	623
2021-08-19	632	632	623	624	21,000	624
2021-08-18	630	640	630	636	26,200	636
2021-08-17	628	632	625	629	21,900	629
2021-08-16	630	635	622	628	26,500	628
2021-08-13	625	632	625	630	12,700	630
2021-08-12	636	636	624	627	10,700	627
2021-08-11	629	633	621	632	35,600	632
2021-08-10	624	626	622	624	7,700	624
2021-08-06	622	622	618	621	15,000	621
2021-08-05	617	623	617	622	5,000	622
2021-08-04	619	622	619	619	9,500	619
2021-08-03	622	623	618	620	23,300	620
2021-08-02	640	640	623	624	43,900	624
2021-07-30	636	640	618	636	42,100	636
2021-07-29	627	638	622	638	24,600	638
2021-07-28	619	626	617	624	11,900	624
2021-07-27	627	627	619	622	22,800	622
2021-07-26	613	625	610	624	69,600	624
2021-07-21	622	625	621	623	34,600	623
2021-07-20	615	627	612	623	33,000	623
2021-07-19	614	622	610	622	41,900	622
2021-07-16	615	621	615	620	23,500	620
2021-07-15	618	625	616	618	43,700	618
2021-07-14	624	624	609	618	20,300	618
2021-07-13	622	624	618	622	8,800	622
2021-07-12	611	622	611	622	39,100	622
2021-07-09	602	620	601	613	42,800	613
2021-07-08	620	621	612	612	31,300	612
2021-07-07	617	623	617	621	9,200	621
2021-07-06	624	624	620	621	8,900	621
2021-07-05	620	628	620	624	14,100	624
2021-07-02	625	628	620	624	16,300	624
2021-07-01	625	628	619	623	37,000	623
2021-06-30	624	627	622	623	11,200	623
2021-06-29	629	629	619	624	14,600	624
2021-06-28	618	629	618	629	17,300	629
2021-06-25	619	621	619	620	5,000	620
2021-06-24	621	624	619	619	13,500	619
2021-06-23	622	626	621	623	9,600	623
2021-06-22	619	622	619	622	10,600	622
2021-06-21	613	619	612	614	28,000	614
2021-06-18	619	621	614	619	16,900	619
2021-06-17	616	620	612	615	23,800	615
2021-06-16	621	621	615	616	19,200	616
2021-06-15	622	622	616	621	11,700	621
2021-06-14	613	622	608	619	27,700	619
2021-06-11	613	617	611	613	38,200	613
2021-06-10	616	619	614	617	23,000	617
2021-06-09	625	625	617	618	11,900	618
2021-06-08	618	625	617	625	8,000	625
2021-06-07	620	622	616	618	19,600	618
2021-06-04	620	622	605	620	38,100	620
2021-06-03	621	626	619	625	24,700	625
2021-06-02	634	643	618	630	58,400	630
2021-06-01	625	632	620	632	26,200	632
2021-05-31	623	623	619	622	16,000	622
2021-05-28	622	628	615	626	28,600	626
2021-05-27	620	623	619	622	12,500	622
2021-05-26	620	622	618	621	17,800	621
2021-05-25	624	625	613	619	13,600	619
2021-05-24	611	625	611	622	8,400	622
2021-05-21	621	622	608	610	20,900	610
2021-05-20	620	627	620	621	12,900	621
2021-05-19	624	631	619	620	22,000	620
2021-05-18	624	636	617	634	31,000	634
2021-05-17	641	643	620	621	47,700	621
2021-05-14	619	653	617	651	159,200	651
2021-05-13	609	623	609	615	64,400	615
2021-05-12	632	633	619	619	76,900	619
2021-05-11	632	644	631	632	82,400	632
2021-05-10	591	643	587	642	200,500	642
2021-05-07	552	604	550	601	239,300	601
2021-05-06	537	557	535	552	57,000	552
2021-04-30	546	552	537	540	45,000	540
2021-04-28	545	550	545	545	17,600	545
2021-04-27	547	549	543	546	13,400	546
2021-04-26	543	546	542	544	10,500	544
2021-04-23	542	546	540	545	7,300	545
2021-04-22	542	546	542	543	7,700	543
2021-04-21	552	553	541	541	32,800	541
2021-04-20	554	562	554	556	19,000	556
2021-04-19	560	562	557	560	25,600	560
2021-04-16	564	564	556	559	15,300	559
2021-04-15	557	563	556	563	21,400	563
2021-04-14	557	558	553	554	25,600	554
2021-04-13	551	560	551	560	16,100	560
2021-04-12	549	553	548	553	27,400	553
2021-04-09	545	548	541	545	26,300	545
2021-04-08	554	555	542	542	66,300	542
2021-04-07	555	558	554	556	30,700	556
2021-04-06	560	561	555	556	42,000	556
2021-04-05	561	564	556	562	21,500	562
2021-04-02	556	563	553	561	24,200	561
2021-04-01	556	559	554	554	39,600	554
2021-03-31	568	568	556	556	43,900	556
2021-03-30	578	578	564	566	37,500	566
2021-03-29	580	584	571	581	46,600	581
2021-03-26	577	583	571	575	32,300	575
2021-03-25	567	577	565	577	27,100	577
2021-03-24	581	581	561	562	47,200	562
2021-03-23	589	589	578	582	30,800	582
2021-03-22	583	589	583	589	32,400	589
2021-03-19	594	594	581	588	38,200	588
2021-03-18	591	596	588	593	50,000	593
2021-03-17	593	597	589	597	29,700	597
2021-03-16	576	594	574	594	53,800	594
2021-03-15	574	579	571	578	40,300	578
2021-03-12	562	569	557	569	57,200	569
2021-03-11	562	568	558	568	33,100	568
2021-03-10	567	567	555	560	55,400	560
2021-03-09	562	574	555	572	55,000	572
2021-03-08	543	558	541	558	67,900	558
2021-03-05	533	541	528	541	57,400	541
2021-03-04	535	537	532	536	50,900	536
2021-03-03	531	539	530	538	50,300	538
2021-03-02	542	543	530	530	70,800	530
2021-03-01	546	546	538	541	58,200	541
2021-02-26	559	559	539	543	92,600	543
2021-02-25	568	568	555	555	58,000	555
2021-02-24	549	565	545	563	141,700	563
2021-02-22	558	558	545	546	97,000	546
2021-02-19	539	560	537	558	163,100	558
2021-02-18	543	544	533	538	89,500	538
2021-02-17	531	551	531	546	113,200	546
2021-02-16	530	536	526	533	111,300	533
2021-02-15	510	533	510	532	129,800	532
2021-02-12	505	508	504	507	25,400	507
2021-02-10	508	508	501	504	26,600	504
2021-02-09	513	513	502	509	74,400	509
2021-02-08	493	515	491	513	111,600	513
2021-02-05	481	492	481	491	91,900	491
2021-02-04	473	479	473	479	70,000	479
2021-02-03	473	474	471	471	55,300	471
2021-02-02	471	474	468	471	70,500	471
2021-02-01	476	480	471	471	79,700	471
2021-01-29	482	484	474	477	97,000	477
2021-01-28	484	488	480	480	142,000	480
2021-01-27	487	490	483	487	110,900	487
2021-01-26	490	490	484	486	63,500	486
2021-01-25	488	491	488	490	44,500	490
2021-01-22	487	488	485	487	72,900	487
2021-01-21	491	493	486	487	52,200	487
2021-01-20	496	496	490	491	35,100	491
2021-01-19	495	497	493	496	18,300	496
2021-01-18	491	495	491	495	7,900	495
2021-01-15	498	498	491	491	26,000	491
2021-01-14	496	497	492	496	32,200	496
2021-01-13	493	497	493	497	12,700	497
2021-01-12	497	497	488	497	49,500	497
2021-01-08	493	501	492	501	54,900	501
2021-01-07	497	499	491	493	43,600	493
2021-01-06	489	495	489	495	22,000	495
2021-01-05	492	492	488	489	15,000	489
2021-01-04	506	506	488	488	33,800	488

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