3529 アツギ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	399	400	394	394	39,500	394
2022-12-29	392	400	388	400	60,700	400
2022-12-28	395	397	386	397	67,700	397
2022-12-27	390	396	390	393	67,400	393
2022-12-26	383	389	381	388	45,200	388
2022-12-23	386	386	383	383	54,400	383
2022-12-22	380	393	380	390	74,000	390
2022-12-21	393	393	378	378	180,300	378
2022-12-20	409	409	393	393	147,800	393
2022-12-19	385	415	384	410	298,600	410
2022-12-16	387	388	384	386	54,000	386
2022-12-15	390	390	387	389	28,000	389
2022-12-14	388	389	387	389	20,200	389
2022-12-13	391	393	387	388	35,600	388
2022-12-12	387	391	386	387	44,200	387
2022-12-09	382	388	381	388	52,600	388
2022-12-08	382	382	376	382	28,000	382
2022-12-07	379	382	377	381	27,800	381
2022-12-06	384	384	380	381	33,200	381
2022-12-05	385	387	381	387	25,100	387
2022-12-02	378	384	372	384	68,700	384
2022-12-01	380	381	374	377	77,300	377
2022-11-30	380	383	378	380	40,700	380
2022-11-29	381	385	380	380	44,500	380
2022-11-28	392	392	383	385	49,700	385
2022-11-25	384	393	384	390	101,200	390
2022-11-24	383	385	381	384	62,400	384
2022-11-22	375	384	375	380	76,400	380
2022-11-21	373	375	370	373	25,100	373
2022-11-18	373	377	371	373	62,500	373
2022-11-17	366	370	364	370	29,700	370
2022-11-16	368	370	367	368	22,700	368
2022-11-15	366	375	366	368	71,900	368
2022-11-14	368	369	364	364	37,000	364
2022-11-11	362	366	359	365	63,000	365
2022-11-10	359	359	356	356	36,700	356
2022-11-09	371	371	359	359	104,700	359
2022-11-08	374	374	369	369	83,500	369
2022-11-07	370	374	369	370	21,700	370
2022-11-04	372	375	369	369	36,900	369
2022-11-02	378	380	373	375	49,900	375
2022-11-01	368	388	368	378	158,000	378
2022-10-31	353	372	353	370	162,700	370
2022-10-28	363	366	344	349	434,600	349
2022-10-27	371	380	363	365	194,600	365
2022-10-26	375	376	371	376	82,800	376
2022-10-25	373	375	367	373	73,700	373
2022-10-24	366	368	363	367	83,200	367
2022-10-21	373	374	366	366	99,000	366
2022-10-20	374	377	372	374	61,500	374
2022-10-19	378	379	375	378	77,400	378
2022-10-18	373	382	373	378	65,000	378
2022-10-17	378	378	370	373	75,900	373
2022-10-14	372	381	371	378	76,400	378
2022-10-13	380	380	368	368	114,100	368
2022-10-12	383	385	376	383	86,200	383
2022-10-11	380	388	378	383	116,500	383
2022-10-07	383	391	382	390	65,300	390
2022-10-06	382	393	381	391	93,400	391
2022-10-05	375	381	375	378	54,900	378
2022-10-04	365	373	365	372	142,100	372
2022-10-03	365	368	358	360	116,100	360
2022-09-30	376	376	370	370	53,900	370
2022-09-29	370	380	370	376	104,600	376
2022-09-28	371	371	363	370	97,500	370
2022-09-27	373	374	370	371	74,900	371
2022-09-26	378	378	372	373	71,800	373
2022-09-22	378	382	373	378	60,100	378
2022-09-21	389	389	379	379	84,900	379
2022-09-20	396	398	389	392	87,200	392
2022-09-16	397	400	396	396	36,400	396
2022-09-15	400	400	396	398	35,200	398
2022-09-14	396	399	396	397	48,900	397
2022-09-13	403	406	400	402	58,600	402
2022-09-12	410	410	403	406	37,600	406
2022-09-09	404	410	402	404	48,400	404
2022-09-08	404	414	403	411	77,600	411
2022-09-07	399	403	393	402	101,300	402
2022-09-06	405	409	399	399	126,800	399
2022-09-05	410	410	405	405	55,300	405
2022-09-02	413	414	409	411	57,200	411
2022-09-01	418	418	413	414	61,200	414
2022-08-31	421	423	417	417	41,700	417
2022-08-30	418	422	418	421	23,500	421
2022-08-29	423	425	417	418	91,000	418
2022-08-26	419	435	417	431	76,500	431
2022-08-25	420	420	416	419	106,800	419
2022-08-24	427	427	420	420	65,100	420
2022-08-23	426	427	422	425	31,900	425
2022-08-22	426	429	422	428	72,900	428
2022-08-19	428	429	427	427	23,300	427
2022-08-18	426	429	425	428	61,100	428
2022-08-17	428	431	428	428	29,600	428
2022-08-16	429	430	426	427	31,700	427
2022-08-15	436	436	428	432	30,700	432
2022-08-12	430	434	427	432	79,400	432
2022-08-10	435	436	426	428	67,900	428
2022-08-09	428	445	428	440	71,600	440
2022-08-08	436	438	426	428	91,300	428
2022-08-05	435	438	432	434	36,200	434
2022-08-04	430	443	430	436	74,900	436
2022-08-03	437	439	430	431	111,700	431
2022-08-02	451	451	439	439	108,900	439
2022-08-01	461	461	448	454	132,200	454
2022-07-29	475	476	461	461	130,900	461
2022-07-28	477	480	469	473	89,800	473
2022-07-27	481	481	472	474	85,200	474
2022-07-26	483	486	480	484	20,800	484
2022-07-25	491	491	481	485	57,400	485
2022-07-22	499	504	494	494	21,700	494
2022-07-21	495	500	495	499	24,700	499
2022-07-20	491	499	491	499	19,300	499
2022-07-19	497	497	482	487	62,900	487
2022-07-15	488	491	478	490	27,900	490
2022-07-14	486	488	483	483	18,500	483
2022-07-13	489	494	485	485	42,300	485
2022-07-12	496	496	486	487	32,200	487
2022-07-11	498	503	493	496	27,600	496
2022-07-08	496	502	490	490	37,400	490
2022-07-07	496	498	494	496	16,600	496
2022-07-06	498	504	495	495	15,400	495
2022-07-05	498	506	498	500	21,200	500
2022-07-04	504	508	500	501	55,700	501
2022-07-01	508	517	496	496	41,000	496
2022-06-30	517	528	509	509	43,400	509
2022-06-29	505	547	505	507	76,000	507
2022-06-28	492	508	492	508	15,500	508
2022-06-27	496	500	491	497	19,400	497
2022-06-24	507	511	495	495	41,900	495
2022-06-23	500	505	495	497	15,000	497
2022-06-22	508	509	500	501	7,400	501
2022-06-21	495	506	495	504	12,800	504
2022-06-20	505	524	484	495	38,200	495
2022-06-17	492	508	489	500	23,900	500
2022-06-16	497	504	493	497	35,300	497
2022-06-15	518	518	496	496	58,000	496
2022-06-14	520	524	512	516	28,400	516
2022-06-13	533	533	521	525	16,900	525
2022-06-10	539	545	534	534	25,400	534
2022-06-09	551	553	547	551	21,900	551
2022-06-08	539	546	539	546	20,100	546
2022-06-07	535	541	534	534	13,000	534
2022-06-06	540	541	535	538	15,100	538
2022-06-03	548	548	538	544	11,200	544
2022-06-02	539	544	535	544	7,300	544
2022-06-01	532	547	531	543	30,200	543
2022-05-31	533	536	527	528	14,300	528
2022-05-30	546	547	531	532	34,700	532
2022-05-27	542	547	528	547	17,700	547
2022-05-26	527	540	527	529	21,400	529
2022-05-25	530	537	520	520	26,100	520
2022-05-24	541	541	530	531	12,700	531
2022-05-23	539	548	539	546	15,000	546
2022-05-20	523	534	523	534	12,100	534
2022-05-19	525	529	520	523	12,300	523
2022-05-18	525	532	523	532	8,200	532
2022-05-17	520	527	520	526	11,100	526
2022-05-16	539	539	521	522	9,200	522
2022-05-13	519	531	519	531	11,200	531
2022-05-12	512	524	512	516	28,900	516
2022-05-11	515	538	513	518	40,900	518
2022-05-10	510	521	509	516	24,600	516
2022-05-09	529	530	515	515	22,400	515
2022-05-06	520	535	520	529	29,700	529
2022-05-02	525	531	520	520	25,600	520
2022-04-28	521	535	520	535	21,300	535
2022-04-27	518	523	517	517	34,400	517
2022-04-26	517	524	517	521	9,000	521
2022-04-25	521	529	517	517	35,100	517
2022-04-22	536	536	520	521	19,200	521
2022-04-21	536	542	531	536	28,600	536
2022-04-20	524	550	524	541	34,100	541
2022-04-19	519	521	514	517	35,300	517
2022-04-18	523	525	519	520	9,300	520
2022-04-15	529	529	516	524	23,400	524
2022-04-14	531	531	523	530	5,300	530
2022-04-13	519	536	519	531	32,400	531
2022-04-12	518	526	511	522	38,100	522
2022-04-11	545	545	516	516	52,800	516
2022-04-08	567	567	541	545	41,800	545
2022-04-07	591	592	566	566	66,600	566
2022-04-06	600	605	592	595	47,700	595
2022-04-05	612	615	601	605	92,800	605
2022-04-04	608	611	605	606	41,000	606
2022-04-01	610	616	606	608	36,800	608
2022-03-31	610	616	607	608	35,000	608
2022-03-30	625	625	603	620	37,800	620
2022-03-29	608	618	601	618	68,100	618
2022-03-28	606	609	592	608	42,700	608
2022-03-25	609	621	604	606	30,400	606
2022-03-24	598	609	596	609	46,500	609
2022-03-23	597	605	596	600	41,100	600
2022-03-22	596	596	581	595	41,400	595
2022-03-18	594	595	587	592	54,800	592
2022-03-17	605	605	591	594	22,300	594
2022-03-16	599	599	584	595	39,300	595
2022-03-15	595	597	588	595	22,000	595
2022-03-14	591	600	589	589	23,900	589
2022-03-11	591	599	578	591	23,500	591
2022-03-10	596	601	589	601	32,200	601
2022-03-09	584	589	577	580	17,800	580
2022-03-08	589	593	571	580	28,200	580
2022-03-07	604	604	589	596	23,000	596
2022-03-04	609	612	604	605	26,200	605
2022-03-03	602	614	602	608	34,100	608
2022-03-02	606	613	594	599	31,000	599
2022-03-01	614	619	608	608	24,500	608
2022-02-28	611	614	605	613	39,700	613
2022-02-25	610	613	605	608	31,200	608
2022-02-24	610	615	600	615	39,200	615
2022-02-22	608	612	606	609	19,300	609
2022-02-21	606	610	604	609	10,600	609
2022-02-18	612	614	602	606	24,700	606
2022-02-17	591	618	583	612	16,900	612
2022-02-16	598	598	591	594	7,600	594
2022-02-15	599	599	590	596	20,400	596
2022-02-14	597	597	586	597	15,900	597
2022-02-10	599	599	591	599	14,300	599
2022-02-09	598	598	588	593	20,300	593
2022-02-08	588	595	571	589	49,200	589
2022-02-07	542	588	542	583	47,400	583
2022-02-04	552	555	540	548	18,400	548
2022-02-03	565	565	552	552	9,400	552
2022-02-02	541	563	539	563	17,600	563
2022-02-01	543	544	531	537	13,500	537
2022-01-31	521	542	520	542	31,800	542
2022-01-28	534	545	524	524	38,600	524
2022-01-27	534	536	520	526	32,400	526
2022-01-26	547	550	533	533	13,300	533
2022-01-25	543	547	534	543	14,200	543
2022-01-24	515	547	512	547	53,200	547
2022-01-21	528	537	517	535	49,700	535
2022-01-20	534	545	534	539	11,900	539
2022-01-19	543	543	533	537	33,500	537
2022-01-18	547	549	544	544	8,400	544
2022-01-17	554	555	545	548	10,000	548
2022-01-14	549	549	539	549	20,200	549
2022-01-13	557	557	546	549	13,000	549
2022-01-12	547	558	547	557	12,800	557
2022-01-11	547	548	541	544	12,200	544
2022-01-07	560	566	544	545	20,000	545
2022-01-06	571	571	560	560	17,600	560
2022-01-05	579	585	575	579	15,200	579
2022-01-04	567	575	556	575	15,000	575

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