[3529 東証1部] アツギ 日足 時系列データ

[3529 東証1部] アツギ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201261.001278.001255.001273.005080064515600
2017-11-171276.001282.001268.001269.007370093776000
2017-11-161271.001284.001264.001274.004920062689600
2017-11-151293.001293.001267.001271.006130078216100
2017-11-141296.001297.001285.001291.006710086644300
2017-11-131300.001307.001289.001299.007130092683300
2017-11-101291.001300.001288.001300.005430070307400
2017-11-091308.001312.001283.001299.00106400138323100
2017-11-081304.001310.001301.001309.003200041808200
2017-11-071291.001309.001288.001309.006400083283300
2017-11-061299.001314.001299.001308.003420044669700
2017-11-021298.001299.001286.001299.005810075200300
2017-11-011293.001303.001293.001300.0080600104615500
2017-10-311303.001306.001290.001292.00100300130176700
2017-10-301313.001325.001302.001314.00249500327984200
2017-10-271280.001339.001277.001315.00231300301660500
2017-10-261270.001278.001270.001275.003690047002700
2017-10-251286.001288.001269.001272.005210066549200
2017-10-241265.001288.001264.001288.0079400101613600
2017-10-231261.001265.001258.001263.002950037228300
2017-10-201256.001264.001255.001256.004060051105100
2017-10-191274.001274.001252.001260.0085800108005200
2017-10-181270.001274.001258.001268.006430081417300
2017-10-171258.001272.001257.001271.006630083960500
2017-10-161253.001262.001240.001260.0093100116695700
2017-10-131251.001259.001244.001252.007450093232800
2017-10-121259.001259.001250.001257.004110051554500
2017-10-111245.001259.001240.001258.004680058451500
2017-10-101260.001260.001232.001248.0089500111280100
2017-10-061250.001263.001250.001260.003140039489200
2017-10-051270.001278.001248.001249.004800060346400
2017-10-041285.001286.001272.001279.003090039539700
2017-10-031280.001289.001275.001278.002630033681600
2017-10-021269.001279.001265.001278.004570058216700
2017-09-291279.001279.001267.001274.003530044882800
2017-09-281274.001280.001262.001280.007250092452500
2017-09-271249.001273.001243.001268.006150077772500
2017-09-26124.00126.00124.00126.0045800057362000
2017-09-25125.00125.00123.00124.0061000075678000
2017-09-22126.00126.00124.00124.0056200069989000
2017-09-21125.00126.00125.00126.0054600068382000
2017-09-20126.00127.00124.00124.0078600098425000
2017-09-19127.00127.00126.00127.0040200051021000
2017-09-15125.00127.00125.00126.0072100090774000
2017-09-14126.00128.00125.00125.00945000119201000
2017-09-13125.00127.00125.00127.00800000100481000
2017-09-12125.00126.00124.00124.0047500059265000
2017-09-11125.00125.00123.00123.0029900037155000
2017-09-08125.00125.00124.00124.0030200037672000
2017-09-07123.00126.00123.00124.0069100085520000
2017-09-06123.00124.00122.00122.00891000109448000
2017-09-05127.00127.00122.00123.0078300097598000
2017-09-04128.00128.00126.00126.0044700056870000
2017-09-01127.00132.00127.00128.001481000191744000
2017-08-31126.00127.00125.00127.001050000132751000
2017-08-30126.00126.00125.00126.0027600034667000
2017-08-29125.00126.00125.00125.0026300032901000
2017-08-28125.00127.00124.00126.0064700081084000
2017-08-25124.00125.00124.00125.0019700024471000
2017-08-24124.00125.00124.00124.0015000018615000
2017-08-23124.00125.00123.00123.0041900051923000
2017-08-22123.00124.00122.00124.0024500030175000
2017-08-21123.00124.00122.00122.0048600059747000
2017-08-18124.00125.00123.00124.0061300075986000
2017-08-17124.00126.00124.00125.0047500059258000
2017-08-16124.00125.00123.00124.0062300077212000
2017-08-15124.00125.00123.00123.0058500072504000
2017-08-14125.00125.00123.00123.0074800092893000
2017-08-10125.00127.00125.00127.0049300062101000
2017-08-09128.00128.00125.00125.0056700071646000
2017-08-08127.00128.00127.00128.0076400097242000
2017-08-07125.00127.00124.00127.0066400083477000
2017-08-04125.00125.00123.00125.0049300061224000
2017-08-03124.00125.00124.00125.0036100044960000
2017-08-02123.00125.00123.00125.0065400080728000
2017-08-01124.00124.00122.00124.0070700087263000
2017-07-31125.00125.00123.00123.0062200077215000
2017-07-28122.00125.00122.00124.001020000125645000
2017-07-27123.00124.00122.00122.00900000110566000
2017-07-26123.00124.00123.00123.0029300036075000
2017-07-25124.00124.00123.00123.0023200028660000
2017-07-24124.00124.00123.00124.0050200062070000
2017-07-21125.00125.00123.00124.0054300067140000
2017-07-20125.00126.00124.00125.0058300072874000
2017-07-19123.00125.00123.00125.0046300057306000
2017-07-18123.00124.00123.00123.0032200039690000
2017-07-14123.00124.00123.00123.0043400053435000
2017-07-13125.00125.00123.00123.0049800061805000
2017-07-12125.00125.00124.00124.0048600060487000
2017-07-11126.00126.00125.00126.0038800048560000
2017-07-10128.00128.00125.00126.0056200071165000
2017-07-07126.00128.00126.00127.0049600062776000
2017-07-06126.00127.00126.00127.0063400080084000
2017-07-05123.00126.00123.00125.0076600095114000
2017-07-04122.00123.00122.00122.0058600071971000
2017-07-03122.00123.00121.00122.0063800077934000
2017-06-30123.00123.00121.00121.0058400071094000
2017-06-29124.00124.00122.00122.0040500049886000
2017-06-28122.00124.00122.00122.0052400064383000
2017-06-27121.00123.00121.00122.0048100058498000
2017-06-26122.00123.00121.00122.0039900048666000
2017-06-23122.00123.00122.00123.0014900018239000
2017-06-22123.00123.00122.00122.0048500059473000
2017-06-21122.00123.00122.00122.0038400047066000
2017-06-20123.00123.00122.00123.0028600035139000
2017-06-19123.00123.00122.00123.0040000049176000
2017-06-16122.00123.00122.00122.0034600042233000
2017-06-15125.00125.00122.00123.0046300057188000
2017-06-14124.00125.00124.00125.0020200025142000
2017-06-13124.00125.00123.00124.0025500031584000
2017-06-12124.00124.00122.00124.0062100076682000
2017-06-09123.00124.00122.00123.0033900041777000
2017-06-08123.00125.00122.00123.0055200068115000
2017-06-07123.00124.00122.00123.0053400065663000
2017-06-06124.00124.00122.00123.0039500048672000
2017-06-05127.00127.00124.00125.0034800043733000
2017-06-02125.00127.00124.00127.0054500068563000
2017-06-01123.00125.00122.00124.0066200081683000
2017-05-31123.00124.00122.00122.0049000060167000
2017-05-30125.00125.00123.00124.0064700080233000
2017-05-29127.00127.00125.00126.0047000059518000
2017-05-26127.00127.00126.00127.0039100049461000
2017-05-25129.00129.00127.00127.0043300055415000
2017-05-24129.00130.00129.00129.0042900055353000
2017-05-23129.00130.00128.00129.0036300046880000
2017-05-22130.00131.00129.00129.0046800060775000
2017-05-19128.00130.00128.00130.0032600042093000
2017-05-18127.00127.00125.00127.0051800065621000
2017-05-17128.00129.00128.00128.0048600062246000
2017-05-16130.00130.00129.00130.0046200059895000
2017-05-15134.00134.00129.00129.00852000111785000
2017-05-12137.00137.00134.00135.0040500054895000
2017-05-11134.00137.00134.00137.0049600067439000
2017-05-10135.00136.00134.00135.0051100068962000
2017-05-09134.00136.00134.00136.0024200032661000
2017-05-08134.00135.00134.00135.0059900080514000
2017-05-02135.00135.00134.00134.0016100021652000
2017-05-01134.00135.00134.00134.0051100068485000
2017-04-28135.00135.00133.00134.0024300032595000
2017-04-27135.00136.00134.00134.0046700062980000
2017-04-26132.00135.00131.00134.001007000134063000
2017-04-25128.00130.00128.00130.0025400032912000
2017-04-24129.00131.00128.00128.00806000104204000
2017-04-21128.00129.00127.00128.0043500055634000
2017-04-20128.00128.00126.00127.0023300029614000
2017-04-19125.00128.00125.00127.0054000068401000
2017-04-18128.00129.00127.00127.0032700041841000
2017-04-17126.00127.00125.00126.0028000035287000
2017-04-14126.00126.00125.00125.0036000045083000
2017-04-13125.00128.00124.00127.0076700096384000
2017-04-12128.00128.00124.00125.0056300070429000
2017-04-11128.00130.00128.00128.0024800031823000
2017-04-10128.00130.00127.00129.0033000042639000
2017-04-07127.00128.00125.00127.001068000135329000
2017-04-06130.00130.00127.00127.0031400040218000
2017-04-05132.00133.00129.00130.0047600062294000
2017-04-04133.00133.00130.00133.0058600077291000
2017-04-03130.00133.00130.00133.0043300056899000
2017-03-31137.00137.00131.00131.0070400094018000
2017-03-30141.00141.00137.00137.0025100034777000
2017-03-29140.00141.00138.00140.0051600072016000
2017-03-28139.00142.00139.00141.0053200074961000
2017-03-27139.00139.00135.00137.00730000100330000
2017-03-24143.00144.00138.00139.0067700095006000
2017-03-23143.00144.00140.00144.0045200064339000
2017-03-22146.00146.00143.00143.0033400048172000
2017-03-21144.00147.00143.00147.00725000105262000
2017-03-17144.00148.00143.00144.00805000116948000
2017-03-16144.00147.00141.00145.001063000153476000
2017-03-15151.00152.00144.00144.001233000181658000
2017-03-14146.00150.00146.00150.001315000194680000
2017-03-13141.00145.00140.00145.00927000132859000
2017-03-10139.00142.00138.00140.001312000183869000
2017-03-09137.00138.00137.00138.0026000035791000
2017-03-08134.00138.00134.00137.0051500070200000
2017-03-07135.00136.00134.00134.0050300067796000
2017-03-06136.00138.00135.00136.0041500056634000
2017-03-03135.00139.00135.00136.0061700084632000
2017-03-02136.00137.00135.00137.0044700060931000
2017-03-01135.00137.00134.00136.0059200080265000
2017-02-28132.00136.00132.00135.00823000110362000
2017-02-27130.00134.00130.00132.00787000104154000
2017-02-24131.00131.00130.00131.0018100023676000
2017-02-23132.00133.00131.00131.0021300028075000
2017-02-22132.00134.00131.00132.0070200093027000
2017-02-21127.00133.00127.00131.001153000150102000
2017-02-20126.00127.00126.00127.0014000017748000
2017-02-17126.00128.00126.00127.0038700049119000
2017-02-16127.00127.00126.00126.00690008741000
2017-02-15128.00128.00127.00128.0017900022835000
2017-02-14126.00127.00126.00127.0018100022885000
2017-02-13128.00128.00125.00126.0035200044612000
2017-02-10123.00126.00122.00126.0047300058733000
2017-02-09123.00124.00121.00121.0058500071449000
2017-02-08125.00125.00123.00123.0027900034492000
2017-02-07126.00126.00124.00125.0023300029181000
2017-02-06128.00128.00126.00126.0016100020429000
2017-02-03127.00130.00127.00127.00900000115404000
2017-02-02127.00128.00127.00127.0024400031077000
2017-02-01125.00127.00125.00126.0034900044026000
2017-01-31125.00127.00123.00125.0043600054612000
2017-01-30126.00126.00123.00126.0036500045570000
2017-01-27125.00126.00124.00125.0041600052083000
2017-01-26123.00125.00123.00125.0017700021945000
2017-01-25124.00125.00122.00123.0037800046629000
2017-01-24123.00124.00123.00123.0026700032868000
2017-01-23126.00126.00123.00124.0038400047626000
2017-01-20124.00127.00124.00126.0054900068817000
2017-01-19123.00124.00122.00124.0023200028569000
2017-01-18125.00125.00122.00122.0051800063801000
2017-01-17126.00126.00125.00125.0016400020586000
2017-01-16128.00130.00125.00126.0077200098439000
2017-01-13127.00128.00126.00128.0029900038011000
2017-01-12128.00128.00126.00127.0029800037842000
2017-01-11127.00128.00127.00128.0022100028208000
2017-01-10128.00128.00127.00127.0031000039554000
2017-01-06125.00128.00125.00128.0072000091206000
2017-01-05126.00127.00126.00126.0032900041551000
2017-01-04126.00127.00125.00127.0038500048640000
2016-12-30123.00125.00123.00125.0034200042631000
2016-12-29122.00124.00121.00124.0064100078493000
2016-12-28121.00123.00120.00123.0056900068974000
2016-12-27123.00123.00121.00123.0035500043435000
2016-12-26123.00125.00122.00123.0055600068637000
2016-12-22124.00124.00123.00124.0035200043530000
2016-12-21125.00126.00124.00124.0042300052832000
2016-12-20125.00126.00124.00126.0043600054540000
2016-12-19126.00127.00124.00126.0065600082121000
2016-12-16127.00127.00126.00127.0030300038407000
2016-12-15126.00127.00126.00126.0048500061120000
2016-12-14126.00127.00125.00126.0062900079315000
2016-12-13125.00126.00124.00126.0048400060527000
2016-12-12124.00125.00124.00125.0044500055400000
2016-12-09125.00125.00123.00124.0035100043582000
2016-12-08125.00126.00124.00125.0042200052720000
2016-12-07124.00125.00123.00125.0075100093395000
2016-12-06123.00125.00122.00124.00841000103888000
2016-12-05121.00122.00121.00122.0069700084826000
2016-12-02120.00122.00120.00122.0061600074715000
2016-12-01120.00122.00120.00120.00976000117943000
2016-11-30121.00121.00120.00121.0064900078274000
2016-11-29120.00121.00119.00121.0067200080772000
2016-11-28120.00120.00119.00120.0053700064369000
2016-11-25119.00120.00119.00120.0067200080440000
2016-11-24119.00120.00119.00120.0026300031430000
2016-11-22119.00119.00118.00119.0026200031146000
2016-11-21118.00119.00118.00119.0028800034111000
2016-11-18118.00118.00117.00118.0029700035009000
2016-11-17117.00118.00117.00118.0037100043512000
2016-11-16117.00117.00116.00117.0040700047604000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter