[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 
2017-06-28122.00124.00122.00122.0052400064383000
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
2016-11-15116.00117.00115.00116.0063800073954000
2016-11-14116.00116.00115.00116.0059100068479000
2016-11-11115.00116.00114.00116.0055900064376000
2016-11-10114.00115.00113.00114.0066900076304000
2016-11-09114.00115.00110.00111.001270000142980000
2016-11-08115.00115.00114.00115.0016900019403000
2016-11-07114.00115.00113.00115.0045700052135000
2016-11-04115.00115.00113.00114.0071700081661000
2016-11-02114.00116.00114.00114.0055300063534000
2016-11-01115.00116.00114.00115.0073400084692000
2016-10-31114.00115.00113.00115.0077600088643000
2016-10-28114.00114.00113.00113.00999000113121000
2016-10-27114.00115.00113.00114.0065500074613000
2016-10-26115.00115.00114.00115.0044200050655000
2016-10-25114.00115.00114.00115.0036700042074000
2016-10-24115.00119.00114.00114.003268000377613000
2016-10-21110.00112.00110.00111.0052800058395000
2016-10-20110.00112.00110.00111.001326000147272000
2016-10-19110.00110.00109.00110.0029300032159000
2016-10-18109.00110.00109.00110.0051200055923000
2016-10-17109.00109.00108.00109.0016600018063000
2016-10-14108.00109.00108.00109.0017400018888000
2016-10-13108.00109.00107.00108.0031300033826000
2016-10-12108.00109.00107.00107.0065500070724000
2016-10-11108.00109.00108.00109.0020400022093000
2016-10-07108.00109.00107.00107.0015000016167000
2016-10-06108.00109.00108.00108.0025100027128000
2016-10-05108.00109.00107.00107.0047300050992000
2016-10-04107.00108.00106.00108.0033000035360000
2016-10-03107.00108.00107.00108.0031800034155000
2016-09-30106.00107.00105.00107.0029500031301000
2016-09-29107.00107.00106.00107.0034800037143000
2016-09-28106.00107.00106.00107.0035900038133000
2016-09-27106.00107.00106.00107.0030100032001000
2016-09-26106.00107.00106.00107.0017000018101000
2016-09-23106.00107.00106.00107.0016800017907000
2016-09-21106.00107.00105.00107.0023000024433000
2016-09-20105.00106.00105.00106.00940009939000
2016-09-16106.00107.00105.00106.0068500072601000
2016-09-15106.00107.00105.00105.0018600019692000
2016-09-14105.00106.00105.00106.0021900023108000
2016-09-13106.00106.00105.00105.0012300012948000
2016-09-12106.00106.00105.00106.0017300018296000
2016-09-09105.00107.00105.00107.0056900060217000
2016-09-08106.00106.00105.00105.009900010410000
2016-09-07105.00106.00105.00105.009900010431000
2016-09-06106.00106.00105.00105.00810008523000
2016-09-05105.00106.00105.00105.0012000012605000
2016-09-02105.00105.00104.00105.0013700014370000
2016-09-01105.00105.00104.00105.0022400023483000
2016-08-31105.00105.00104.00105.0037400039007000
2016-08-30106.00106.00105.00105.00890009375000
2016-08-29105.00106.00105.00106.0020400021522000
2016-08-26104.00105.00104.00105.0049100051115000
2016-08-25104.00104.00103.00104.00930009637000
2016-08-24103.00104.00103.00103.0035300036390000
2016-08-23103.00104.00103.00103.0011400011763000
2016-08-22104.00104.00103.00103.0018300018947000
2016-08-19103.00104.00103.00103.0028400029256000
2016-08-18103.00104.00103.00103.0021200021857000
2016-08-17104.00105.00103.00103.0051200053143000
2016-08-16105.00105.00104.00104.0015300015931000
2016-08-15104.00105.00104.00104.0019200020008000
2016-08-12105.00105.00104.00104.0019600020497000
2016-08-10105.00106.00104.00104.0018000018843000
2016-08-09105.00106.00104.00105.0018400019318000
2016-08-08106.00106.00105.00105.0014000014738000
2016-08-05105.00106.00104.00105.0021200022282000
2016-08-04105.00106.00104.00105.0038600040533000
2016-08-03105.00106.00105.00105.0034000035763000
2016-08-02106.00107.00105.00105.0038400040677000
2016-08-01108.00108.00106.00106.0030900033041000
2016-07-29107.00109.00107.00109.0039400042671000
2016-07-28108.00108.00107.00108.0010800011662000
2016-07-27107.00109.00107.00108.0018700020163000
2016-07-26108.00108.00107.00107.0016100017354000
2016-07-25108.00108.00107.00108.00530005707000
2016-07-22108.00108.00107.00107.009600010351000
2016-07-21108.00109.00108.00109.0028500030853000
2016-07-20108.00108.00107.00108.0023200025049000
2016-07-19108.00109.00107.00108.0014900016087000
2016-07-15108.00108.00107.00107.0010000010779000
2016-07-14108.00108.00107.00108.0013100014141000
2016-07-13108.00109.00107.00107.0039400042538000
2016-07-12107.00108.00107.00108.0046700050033000
2016-07-11107.00107.00106.00107.0017000018143000
2016-07-08105.00106.00105.00105.0015600016414000
2016-07-07105.00106.00105.00105.00670007043000
2016-07-06105.00105.00105.00105.0015500016275000
2016-07-05106.00107.00105.00106.0015800016746000
2016-07-04106.00107.00105.00107.0054800058087000
2016-07-01107.00108.00106.00106.0029100031084000
2016-06-30109.00109.00107.00107.0025500027427000
2016-06-29106.00108.00106.00108.0048000051174000
2016-06-28106.00107.00105.00106.0032200034248000
2016-06-27107.00108.00105.00106.0050600054057000
2016-06-24109.00109.00105.00107.001072000114950000
2016-06-23109.00109.00108.00108.0021400023184000

   ※ 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。 

s7db.com Twitter Blog