[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 
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
2016-06-22109.00109.00108.00109.0014400015671000
2016-06-21109.00109.00108.00109.0018600020141000
2016-06-20109.00109.00108.00109.00850009230000
2016-06-17108.00109.00107.00108.0061700066635000
2016-06-16108.00109.00108.00108.0034300037045000
2016-06-15108.00109.00108.00108.0014400015561000
2016-06-14109.00109.00108.00108.0053700058415000
2016-06-13110.00110.00109.00109.0031900034787000
2016-06-10111.00111.00110.00111.0037000040939000
2016-06-09110.00111.00109.00111.0067600074389000
2016-06-08111.00111.00110.00110.0018600020493000
2016-06-07110.00111.00110.00111.0015000016617000
2016-06-06111.00111.00110.00110.0013300014689000
2016-06-03111.00111.00110.00111.0027800030805000
2016-06-02110.00111.00109.00111.00985000108399000
2016-06-01110.00111.00110.00110.0030900034217000
2016-05-31111.00112.00110.00111.0041700046222000
2016-05-30111.00112.00110.00112.0021600024005000
2016-05-27111.00111.00110.00110.0020000022170000
2016-05-26112.00112.00111.00111.0049400055048000
2016-05-25111.00112.00110.00112.0046900052099000
2016-05-24111.00112.00111.00111.0012200013564000
2016-05-23111.00112.00110.00112.0039600044006000
2016-05-20112.00112.00111.00111.0011800013162000
2016-05-19111.00112.00111.00112.00650007248000
2016-05-18110.00111.00110.00111.0040700045079000
2016-05-17111.00112.00110.00111.0036000039964000
2016-05-16113.00113.00110.00110.0056300062867000
2016-05-13113.00114.00112.00113.0050700057336000
2016-05-12113.00114.00113.00113.0021300024087000
2016-05-11113.00114.00112.00113.0036000040667000
2016-05-10113.00115.00112.00113.0039700045110000
2016-05-09112.00113.00111.00112.0044900050329000
2016-05-06113.00113.00111.00112.0024100027079000
2016-05-02113.00114.00112.00112.0043500048997000
2016-04-28114.00116.00114.00115.0036100041478000
2016-04-27116.00116.00114.00114.0041900048094000
2016-04-26115.00116.00114.00116.0043100049592000
2016-04-25115.00116.00114.00116.0057000065603000
2016-04-22111.00118.00111.00116.003213000367790000
2016-04-21112.00113.00111.00112.0029000032469000
2016-04-20112.00112.00111.00111.0047300052809000
2016-04-19111.00112.00110.00111.0035600039486000
2016-04-18111.00111.00109.00109.0069200076123000
2016-04-15113.00113.00112.00113.0014200015969000
2016-04-14112.00114.00111.00114.0074600084005000
2016-04-13111.00112.00111.00111.0044900049952000
2016-04-12111.00112.00110.00111.0040400044822000
2016-04-11111.00111.00109.00111.0032200035530000
2016-04-08110.00112.00109.00111.0050200055481000
2016-04-07112.00112.00110.00111.0027600030709000
2016-04-06110.00113.00109.00112.0031200034653000
2016-04-05112.00113.00109.00109.0065500072667000
2016-04-04113.00113.00111.00112.0024300027248000
2016-04-01114.00115.00112.00112.0069500078917000
2016-03-31116.00116.00114.00114.0039000044811000
2016-03-30116.00117.00115.00116.0017400020207000
2016-03-29115.00117.00114.00117.0057200065925000
2016-03-28116.00117.00116.00117.0050200058454000
2016-03-25117.00117.00115.00115.0043900050863000
2016-03-24117.00117.00115.00117.0055000063951000
2016-03-23117.00118.00116.00118.0034300040141000
2016-03-22115.00117.00114.00117.0043300050248000
2016-03-18115.00116.00114.00114.0056300064438000
2016-03-17115.00116.00115.00115.0051000058981000
2016-03-16117.00117.00115.00115.0061500071560000
2016-03-15117.00117.00116.00117.0025600029855000
2016-03-14116.00117.00116.00117.0012700014831000
2016-03-11115.00117.00114.00116.0059000068002000
2016-03-10115.00116.00115.00115.0020100023238000
2016-03-09115.00117.00114.00116.0079000091273000
2016-03-08116.00117.00115.00116.0043800050734000
2016-03-07116.00117.00115.00116.0033800039183000
2016-03-04113.00117.00113.00117.00903000103777000
2016-03-03112.00114.00112.00114.0043400048914000
2016-03-02111.00113.00111.00112.001222000136187000
2016-03-01114.00114.00112.00112.0041900047368000
2016-02-29117.00117.00115.00115.0057500066846000
2016-02-26115.00117.00114.00116.001518000174895000
2016-02-25108.00114.00108.00114.001021000113490000
2016-02-24108.00109.00107.00108.0046700050489000
2016-02-23110.00111.00107.00108.001052000114204000
2016-02-22110.00110.00109.00109.0039200043080000
2016-02-19110.00111.00109.00110.0054800060273000
2016-02-18112.00112.00110.00111.0033500037216000
2016-02-17111.00111.00109.00110.0020300022385000
2016-02-16111.00113.00110.00111.0047500053050000
2016-02-15111.00112.00109.00111.0055300061075000
2016-02-12110.00111.00107.00107.0086000093664000
2016-02-10113.00113.00110.00110.0045200050367000
2016-02-09114.00115.00111.00113.0050400056819000
2016-02-08114.00116.00113.00116.0031500036158000
2016-02-05116.00117.00114.00114.0057200065970000
2016-02-04117.00117.00115.00116.0035200040829000
2016-02-03117.00117.00115.00117.0052700061330000
2016-02-02117.00119.00116.00119.0052100061339000
2016-02-01113.00117.00112.00117.001272000145947000
2016-01-29111.00114.00110.00112.001294000145067000
2016-01-28111.00114.00110.00112.0050500056702000
2016-01-27111.00112.00110.00112.0032100035633000
2016-01-26111.00112.00110.00110.0033100036798000
2016-01-25111.00113.00111.00112.0041600046654000
2016-01-22110.00112.00109.00111.0062200068394000
2016-01-21110.00111.00109.00109.0058000063888000
2016-01-20111.00113.00111.00111.0077300086082000
2016-01-19112.00112.00111.00111.0011800013163000
2016-01-18112.00112.00111.00111.0024800027720000
2016-01-15114.00114.00113.00114.0032000036281000
2016-01-14114.00114.00112.00112.0069100078012000
2016-01-13115.00116.00114.00115.0026100030019000
2016-01-12118.00118.00114.00114.0067300077915000
2016-01-08116.00118.00116.00118.0082100095959000
2016-01-07116.00117.00116.00116.0059000068475000
2016-01-06116.00117.00115.00116.0044900052087000
2016-01-05115.00117.00114.00116.0025200029164000
2016-01-04116.00117.00114.00114.0086600099518000
2015-12-30115.00117.00115.00115.0033800039082000
2015-12-29115.00116.00114.00115.0059200067881000
2015-12-28114.00116.00113.00115.0059200067585000
2015-12-25116.00116.00113.00114.00939000107355000
2015-12-24118.00118.00116.00116.00886000103778000
2015-12-22116.00119.00116.00118.0067300078978000
2015-12-21117.00118.00116.00116.0069300080880000
2015-12-18119.00119.00117.00117.001002000118113000
2015-12-17119.00120.00118.00118.0047100055980000
2015-12-16119.00120.00118.00119.00878000104564000
2015-12-15119.00120.00118.00119.0052200062211000
2015-12-14119.00120.00118.00119.0077200091924000
2015-12-11120.00121.00120.00121.0080300096392000
2015-12-10121.00122.00120.00120.0072700087811000
2015-12-09121.00121.00119.00120.0080600097165000
2015-12-08120.00122.00120.00122.00835000100956000
2015-12-07120.00121.00120.00120.0048400058180000
2015-12-04119.00120.00119.00120.0078700094079000
2015-12-03119.00121.00119.00120.0057400068688000
2015-12-02120.00121.00119.00119.0041000049161000

   ※ 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