[3529 東証1部] アツギ 日足 時系列データ (2011年)

[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 
2011-12-3091.0092.0090.0092.0030300027588000
2011-12-2991.0091.0090.0090.0057800052552000
2011-12-2892.0092.0091.0091.0016700015314000
2011-12-2792.0092.0091.0092.0026600024457000
2011-12-2692.0094.0092.0092.0044700041392000
2011-12-2292.0093.0091.0092.0019400017842000
2011-12-2193.0093.0092.0093.0033900031484000
2011-12-2093.0093.0092.0092.0012800011854000
2011-12-1993.0093.0091.0091.0052200048092000
2011-12-1696.0096.0093.0093.0056900053876000
2011-12-1599.00104.0095.0096.003828000383230000
2011-12-1495.0097.0095.0097.0072400069604000
2011-12-1394.0095.0094.0095.0014400013569000
2011-12-1294.0095.0094.0094.0016900015999000
2011-12-0993.0094.0093.0093.0041500038621000
2011-12-0894.0095.0094.0094.0014500013632000
2011-12-0793.0096.0093.0094.0025000023532000
2011-12-0696.0096.0092.0092.0068900064763000
2011-12-0597.0098.0095.0096.0049800048195000
2011-12-0295.0097.0095.0097.0044900043001000
2011-12-0196.0096.0095.0096.0020300019440000
2011-11-3095.0096.0094.0095.0023600022390000
2011-11-2993.0095.0093.0095.0016400015396000
2011-11-2892.0093.0092.0092.0016900015655000
2011-11-2593.0094.0091.0091.0032600030075000
2011-11-2493.0094.0093.0093.0026700024879000
2011-11-2293.0094.0093.0093.0021100019742000
2011-11-2193.0094.0093.0093.0027900026175000
2011-11-1894.0094.0093.0093.0029400027588000
2011-11-1793.0095.0092.0095.0030100028127000
2011-11-1695.0096.0092.0093.0058700055491000
2011-11-1593.0093.0093.0093.00950008835000
2011-11-1494.0095.0093.0093.0034100032069000
2011-11-1193.0094.0092.0093.0032600030445000
2011-11-1094.0094.0092.0093.0031300029163000
2011-11-0992.0094.0092.0094.0024100022411000
2011-11-0893.0094.0092.0092.0029000026918000
2011-11-0793.0093.0092.0093.0023800022081000
2011-11-0492.0093.0092.0093.0026400024485000
2011-11-0293.0093.0091.0092.0042200038813000
2011-11-0193.0093.0093.0093.0024100022413000
2011-10-3193.0095.0093.0093.0044300041673000
2011-10-2895.0096.0093.0093.0069100065297000
2011-10-2792.0094.0091.0094.0038500035645000
2011-10-2692.0092.0090.0091.0061300055868000
2011-10-2593.0094.0092.0092.0027200025182000
2011-10-2494.0095.0092.0092.0069400064865000
2011-10-2188.0094.0087.0093.001846000169814000
2011-10-2089.0089.0088.0088.0012000010591000
2011-10-1989.0089.0088.0089.0028600025402000
2011-10-1890.0090.0089.0089.0020100018007000
2011-10-1790.0091.0089.0090.0023700021311000
2011-10-1489.0090.0088.0089.0048300043195000
2011-10-1390.0090.0088.0088.0026600023711000
2011-10-1290.0090.0089.0089.0024800022092000
2011-10-1190.0091.0089.0090.0039800035797000
2011-10-0790.0091.0089.0089.0017700015909000
2011-10-0689.0090.0088.0090.0018400016391000
2011-10-0590.0090.0088.0088.0032000028454000
2011-10-0489.0091.0089.0091.0030200027036000
2011-10-0391.0091.0089.0089.0027300024583000
2011-09-3093.0093.0092.0093.0016600015432000
2011-09-2992.0093.0092.0093.0018300016893000
2011-09-2891.0093.0091.0093.0027800025574000
2011-09-2789.0091.0089.0091.0021100018940000
2011-09-2689.0090.0087.0088.0027800024555000
2011-09-2290.0090.0089.0090.0019900017874000
2011-09-2191.0091.0090.0090.0019700017838000
2011-09-2092.0092.0091.0091.0011400010428000
2011-09-1691.0093.0091.0093.0014500013334000
2011-09-1591.0092.0090.0091.0017300015782000
2011-09-1492.0092.0090.0090.0020000018222000
2011-09-1390.0092.0090.0092.0030900028115000
2011-09-1291.0091.0090.0090.0025900023452000
2011-09-0991.0093.0091.0091.0050100045771000
2011-09-0893.0093.0091.0092.0025900023859000
2011-09-0792.0093.0092.0092.001020009402000
2011-09-0693.0094.0091.0091.0034900032348000
2011-09-0594.0095.0093.0094.0014000013158000
2011-09-0295.0095.0094.0094.0022800021637000
2011-09-0196.0096.0095.0095.0021700020680000
2011-08-3195.0096.0094.0095.00990009422000
2011-08-3095.0096.0095.0095.0019200018283000
2011-08-2993.0094.0093.0094.0011100010405000
2011-08-2694.0094.0093.0093.00810007558000
2011-08-2593.0094.0093.0094.0019900018640000
2011-08-2495.0095.0093.0093.0027100025474000
2011-08-2394.0095.0093.0094.0020400019199000
2011-08-2293.0094.0093.0093.00760007094000
2011-08-1994.0095.0093.0094.0015600014679000
2011-08-1896.0096.0094.0095.0023600022575000
2011-08-1794.0096.0094.0096.0013800013082000
2011-08-1696.0096.0094.0094.0023000021872000
2011-08-1596.0096.0094.0095.0018200017310000
2011-08-1294.0095.0094.0094.0026400024960000
2011-08-1191.0093.0091.0093.0029600027146000
2011-08-1095.0095.0093.0093.0024300022911000
2011-08-0993.0094.0089.0094.0080900074070000
2011-08-0895.0095.0094.0094.0024500023100000
2011-08-0595.0096.0094.0096.0051900049295000
2011-08-0497.0098.0097.0097.0012300011949000
2011-08-0397.0097.0096.0097.0023800023079000
2011-08-0299.0099.0097.0098.0029600029036000
2011-08-0198.0099.0098.0099.0027100026776000
2011-07-2999.0099.0098.0098.0013600013396000
2011-07-2899.0099.0098.0099.0021400021143000
2011-07-27100.00100.0099.0099.0042600042530000
2011-07-26100.00102.00100.00100.0040000040113000
2011-07-25101.00102.00100.00100.0014100014224000
2011-07-22101.00102.00101.00101.0023900024155000
2011-07-21101.00101.00100.00101.0029300029561000
2011-07-20101.00102.00100.00100.0047200047663000
2011-07-19101.00101.00100.00100.0015400015451000
2011-07-15100.00101.00100.00100.0012600012621000
2011-07-14101.00101.00100.00100.0056900057280000
2011-07-13101.00102.00100.00101.0049700050004000
2011-07-12103.00103.00101.00102.0073300074342000
2011-07-11103.00104.00102.00104.0036900038068000
2011-07-08103.00103.00102.00102.0031400032076000
2011-07-07102.00103.00102.00102.0021400021855000
2011-07-06101.00102.00101.00102.0049600050203000
2011-07-05101.00102.00101.00101.00840008517000
2011-07-04101.00102.00101.00101.0061500062435000
2011-07-01101.00102.00100.00100.0035700036037000
2011-06-30101.00101.0099.00101.0051800051976000
2011-06-29100.00101.00100.00101.0044600044858000
2011-06-28100.00100.0098.00100.0085300084784000
2011-06-27100.00102.0099.0099.0053000053096000
2011-06-24101.00102.00100.00101.0050000050578000
2011-06-23101.00101.00100.00100.0018800018922000
2011-06-2299.00102.0098.00101.0089200089549000
2011-06-2198.0099.0098.0099.0024700024288000
2011-06-2099.00100.0098.0098.0029800029407000
2011-06-17101.00101.0099.00100.0055200055132000
2011-06-16100.00101.00100.00101.0020000020047000
2011-06-15101.00102.00101.00101.0021600021855000
2011-06-14101.00102.00100.00102.0019700019940000
2011-06-1399.00101.0099.00101.0031100031146000
2011-06-10101.00102.0099.0099.0075200075578000
2011-06-09100.00100.0099.0099.0026000025972000
2011-06-08102.00104.00100.00100.001077000110257000
2011-06-07100.00101.00100.00101.0028500028724000
2011-06-06100.00101.0099.00100.0030400030360000
2011-06-03100.00101.0099.0099.0029500029484000
2011-06-02100.00100.0099.00100.0043100043097000
2011-06-01100.00101.0099.00101.0021500021511000
2011-05-3198.00101.0098.0099.0036200036054000
2011-05-3099.0099.0098.0098.0021300021040000
2011-05-27100.00100.0099.0099.0025900025808000
2011-05-2698.00100.0098.00100.0020400020218000
2011-05-2598.0099.0098.0098.0040900040331000
2011-05-2497.0098.0097.0097.0033400032536000
2011-05-2398.0098.0097.0097.0031500030702000
2011-05-2097.0098.0097.0098.0035200034435000
2011-05-1999.0099.0097.0097.0045000044163000
2011-05-1897.00100.0097.0099.001109000109816000
2011-05-1798.0098.0096.0097.0051700050279000
2011-05-1699.00103.0097.0098.003738000371481000
2011-05-1395.0095.0094.0094.0055600052437000
2011-05-1295.0096.0094.0094.0022100020959000
2011-05-1196.0097.0095.0095.0067200064191000
2011-05-1096.0096.0095.0096.0014800014190000
2011-05-0997.0097.0095.0095.0015600014963000
2011-05-0696.0097.0095.0096.0013500012964000
2011-05-0296.0097.0095.0097.0020100019292000
2011-04-2896.0096.0094.0095.0016800015955000
2011-04-2795.0096.0094.0095.0030500028963000
2011-04-2695.0095.0094.0094.0015200014311000
2011-04-2594.0095.0094.0095.0019300018147000
2011-04-2293.0095.0093.0094.0027800026094000
2011-04-2195.0095.0093.0093.0020500019342000
2011-04-2094.0095.0094.0094.0038700036539000
2011-04-1993.0094.0092.0093.0034400031867000
2011-04-1895.0095.0093.0093.0081100076158000
2011-04-1597.0098.0095.0095.0049000047100000
2011-04-1495.0097.0094.0097.0037600035932000
2011-04-1397.0098.0092.0095.001256000118955000
2011-04-1299.0099.0096.0097.0070500068630000
2011-04-1199.00100.0098.0099.0035600035246000
2011-04-0898.00100.0097.0099.0056100055248000
2011-04-0799.0099.0098.0098.0023300022993000
2011-04-06100.00100.0098.0098.0043600042958000
2011-04-05103.00103.0099.00100.0059300060053000
2011-04-04103.00104.00102.00104.0040700041855000
2011-04-01103.00104.00103.00103.0028600029574000
2011-03-31104.00105.00103.00104.0025800026800000
2011-03-30104.00104.00103.00104.0033800035115000
2011-03-29104.00105.00102.00105.0044300045839000
2011-03-28105.00106.00105.00106.0035100036979000
2011-03-25104.00106.00104.00106.0058500061397000
2011-03-24104.00105.00103.00103.0045700047309000
2011-03-23104.00105.00103.00104.0058900061026000
2011-03-22102.00104.00102.00104.0071700073580000
2011-03-1896.0098.0096.0098.0053100051506000
2011-03-1792.0096.0090.0094.0084600078853000
2011-03-1690.0096.0090.0094.0097400090151000
2011-03-15100.00100.0084.0088.001967000181410000
2011-03-1496.00107.0095.00101.001248000124602000
2011-03-11111.00112.00111.00111.0073600081784000
2011-03-10114.00114.00112.00112.0074100083843000
2011-03-09114.00115.00113.00113.0057400065425000
2011-03-08112.00115.00112.00113.001516000172852000
2011-03-07113.00114.00112.00112.0060200067847000
2011-03-04112.00114.00112.00113.00949000107209000
2011-03-03111.00112.00111.00111.0015600017335000
2011-03-02111.00112.00111.00111.0021200023567000
2011-03-01112.00113.00112.00113.0016700018744000
2011-02-28111.00112.00110.00112.0035100038988000
2011-02-25109.00110.00109.00110.0050100054932000
2011-02-24111.00112.00109.00110.0070000077326000
2011-02-23112.00113.00111.00111.0048600054390000
2011-02-22113.00114.00112.00112.0044100049679000
2011-02-21113.00115.00113.00114.0037800043000000
2011-02-18112.00114.00112.00113.0057800065160000
2011-02-17114.00115.00111.00112.001664000187257000
2011-02-16115.00116.00113.00114.0076800087985000
2011-02-15114.00116.00113.00115.001293000148049000
2011-02-14112.00115.00112.00114.001746000198330000
2011-02-10111.00112.00111.00111.0025400028323000
2011-02-09112.00113.00110.00111.0081700091057000
2011-02-08112.00113.00111.00113.0054900061587000
2011-02-07111.00113.00111.00112.0061900069277000
2011-02-04111.00112.00111.00111.0046100051228000
2011-02-03110.00111.00109.00111.0046200050813000
2011-02-02109.00111.00109.00110.0037700041480000
2011-02-01108.00109.00108.00108.0021600023439000
2011-01-31108.00109.00108.00108.0057100061696000
2011-01-28111.00111.00109.00109.0052700057953000
2011-01-27112.00112.00110.00111.0041200045752000
2011-01-26111.00112.00110.00111.0034300038081000
2011-01-25112.00112.00110.00111.0077100085572000
2011-01-24109.00111.00109.00111.0041100045216000
2011-01-21112.00113.00109.00109.00998000110552000
2011-01-20114.00114.00111.00111.001221000137431000
2011-01-19113.00116.00113.00114.001594000182136000
2011-01-18113.00114.00113.00113.0083600094535000
2011-01-17112.00114.00112.00113.0075400084782000
2011-01-14113.00113.00111.00111.001219000136755000
2011-01-13111.00113.00111.00113.001334000149194000
2011-01-12112.00112.00110.00110.001100000122225000
2011-01-11108.00111.00108.00110.001318000144839000
2011-01-07108.00109.00108.00108.0041500044917000
2011-01-06108.00109.00108.00108.0028300030623000
2011-01-05107.00108.00107.00108.0033300035723000
2011-01-04106.00108.00106.00106.0054300057951000

   ※ 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