[3529 東証1部] アツギ 日足 時系列データ (2013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 
2013-12-30120.00122.00119.00121.001135000136892000
2013-12-27119.00121.00118.00121.001820000217561000
2013-12-26118.00120.00117.00119.001381000163268000
2013-12-25115.00117.00114.00117.001458000168737000
2013-12-24118.00118.00114.00115.001995000232133000
2013-12-20118.00119.00117.00118.001024000120557000
2013-12-19121.00121.00118.00118.001522000181481000
2013-12-18118.00120.00118.00120.001380000164234000
2013-12-17119.00120.00118.00118.001221000144644000
2013-12-16123.00123.00117.00118.002631000312661000
2013-12-13121.00123.00121.00122.001827000222450000
2013-12-12123.00124.00122.00122.001369000168451000
2013-12-11127.00127.00120.00125.004029000499535000
2013-12-10125.00129.00125.00128.005151000653329000
2013-12-09122.00126.00119.00124.005105000628626000
2013-12-06118.00123.00117.00121.003609000434495000
2013-12-05117.00121.00117.00119.004175000498995000
2013-12-04117.00118.00116.00116.0082400096293000
2013-12-03119.00119.00117.00118.001768000208966000
2013-12-02116.00120.00116.00119.001939000229502000
2013-11-29117.00117.00116.00116.0046600054266000
2013-11-28117.00118.00116.00118.0069200080979000
2013-11-27116.00118.00115.00117.001488000173552000
2013-11-26118.00118.00116.00116.001116000130065000
2013-11-25118.00119.00117.00119.0084000099203000
2013-11-22118.00119.00117.00117.00883000104107000
2013-11-21119.00119.00117.00119.001337000158049000
2013-11-20117.00119.00116.00119.001524000179549000
2013-11-19117.00118.00116.00117.0065600076594000
2013-11-18117.00118.00116.00117.0079400092966000
2013-11-15115.00117.00115.00117.0065100075606000
2013-11-14115.00116.00114.00116.0066800077310000
2013-11-13115.00116.00114.00115.0045000051751000
2013-11-12115.00115.00114.00115.0066100075736000
2013-11-11115.00115.00114.00115.0041800047808000
2013-11-08114.00115.00113.00114.0041900047765000
2013-11-07115.00116.00114.00115.0029300033698000
2013-11-06113.00116.00113.00116.0063300072364000
2013-11-05116.00116.00113.00113.0032100036501000
2013-11-01116.00116.00114.00114.0081800094120000
2013-10-31116.00117.00115.00116.0046300053708000
2013-10-30117.00117.00115.00117.0056800066132000
2013-10-29116.00117.00115.00116.0064900075181000
2013-10-28116.00117.00115.00117.0036700042599000
2013-10-25118.00118.00115.00116.0081000094607000
2013-10-24115.00118.00115.00118.0059500069085000
2013-10-23119.00120.00116.00116.001812000212813000
2013-10-22119.00120.00118.00120.001730000206180000
2013-10-21118.00118.00117.00118.00850000100086000
2013-10-18117.00118.00117.00117.0063700074533000
2013-10-17119.00120.00116.00118.001927000228029000
2013-10-16117.00119.00116.00119.001134000133086000
2013-10-15115.00119.00115.00117.002464000288706000
2013-10-11115.00116.00114.00115.0070100080597000
2013-10-10115.00115.00113.00114.0053700061283000
2013-10-09113.00115.00113.00115.0084200095936000
2013-10-08112.00114.00112.00113.0064600073075000
2013-10-07114.00114.00112.00113.0047800054011000
2013-10-04112.00114.00110.00113.001121000125625000
2013-10-03114.00114.00112.00113.0082100093081000
2013-10-02115.00117.00112.00113.001294000147745000
2013-10-01114.00122.00114.00114.005169000604097000
2013-09-30113.00113.00112.00113.0077100087027000
2013-09-27114.00116.00113.00115.001240000142165000
2013-09-26111.00114.00111.00114.0081900092141000
2013-09-25113.00113.00111.00112.001035000116701000
2013-09-24111.00114.00110.00113.001288000143890000
2013-09-20111.00112.00110.00112.0046900052267000
2013-09-19112.00112.00110.00112.0038200042494000
2013-09-18111.00112.00110.00111.0046300051220000
2013-09-17111.00111.00109.00110.0060800067091000
2013-09-13110.00112.00110.00111.0083100091916000
2013-09-12109.00111.00108.00111.0073700080807000
2013-09-11110.00110.00108.00109.0065400071664000
2013-09-10107.00109.00107.00109.0060100064851000
2013-09-09107.00107.00105.00107.0045100047880000
2013-09-06107.00107.00105.00106.0028000029822000
2013-09-05107.00107.00105.00105.0022900024371000
2013-09-04105.00107.00105.00107.0024200025536000
2013-09-03104.00106.00104.00106.0040100042089000
2013-09-02104.00104.00102.00103.0031100032142000
2013-08-30104.00106.00102.00103.001415000146331000
2013-08-29107.00107.00104.00104.0068900072558000
2013-08-28106.00107.00106.00106.0040900043443000
2013-08-27108.00108.00106.00107.0055200059152000
2013-08-26108.00109.00108.00108.00810008762000
2013-08-23108.00109.00108.00109.0042800046532000
2013-08-22107.00108.00106.00108.0013100014061000
2013-08-21108.00108.00106.00107.0029000031070000
2013-08-20108.00109.00107.00107.0016200017531000
2013-08-19108.00109.00108.00108.009800010591000
2013-08-16108.00108.00107.00108.0041300044582000
2013-08-15109.00110.00108.00108.0026500028888000
2013-08-14109.00110.00108.00110.0034400037346000
2013-08-13107.00109.00107.00109.0030000032402000
2013-08-12107.00108.00106.00106.0024800026495000
2013-08-09107.00108.00107.00107.0024700026463000
2013-08-08107.00110.00107.00107.0075300081364000
2013-08-07109.00110.00108.00108.0028800031375000
2013-08-06109.00110.00108.00110.0030700033487000
2013-08-05108.00110.00108.00109.0026600028946000
2013-08-02109.00109.00108.00109.0029700032236000
2013-08-01107.00108.00106.00108.0028200030206000
2013-07-31107.00108.00106.00106.0068900073504000
2013-07-30105.00108.00105.00107.0077500082390000
2013-07-29107.00108.00105.00105.0092400098052000
2013-07-26110.00111.00108.00108.00968000106144000
2013-07-25110.00112.00110.00110.0041900046292000
2013-07-24112.00112.00110.00110.001171000129805000
2013-07-23111.00112.00111.00111.0089300099502000
2013-07-22112.00113.00111.00113.0045100050488000
2013-07-19113.00113.00111.00111.0057000063938000
2013-07-18113.00114.00112.00114.0046500052587000
2013-07-17112.00113.00112.00113.0063600071650000
2013-07-16113.00114.00112.00112.0063300071182000
2013-07-12111.00113.00111.00113.0065400073281000
2013-07-11110.00111.00110.00111.0051900057450000
2013-07-10112.00113.00109.00111.001361000151613000
2013-07-09111.00112.00110.00111.0059800066522000
2013-07-08112.00112.00110.00110.0083800093367000
2013-07-05108.00112.00108.00111.001078000118665000
2013-07-04107.00109.00107.00109.0028700030941000
2013-07-03108.00110.00107.00107.0064200069568000
2013-07-02108.00109.00108.00109.0028300030650000
2013-07-01107.00108.00106.00108.0052500056147000
2013-06-28106.00108.00106.00107.0063800068077000
2013-06-27104.00106.00104.00105.0088900093346000
2013-06-26105.00105.00102.00102.0025800026719000
2013-06-25105.00105.00103.00105.0044000045902000
2013-06-24107.00108.00105.00106.0045600048298000
2013-06-21106.00107.00104.00107.0060700064171000
2013-06-20108.00109.00107.00107.0028200030434000
2013-06-19109.00109.00108.00109.0033400036364000
2013-06-18109.00110.00107.00107.0066700072126000
2013-06-17106.00110.00105.00110.001114000119439000
2013-06-14106.00107.00105.00105.0089900095236000
2013-06-13108.00108.00104.00105.001032000109064000
2013-06-12107.00109.00106.00108.0058900063474000
2013-06-11109.00110.00107.00108.0063400068650000
2013-06-10106.00111.00106.00109.001557000168717000
2013-06-07102.00104.00100.00103.001606000163439000
2013-06-06107.00109.00103.00103.001537000163001000
2013-06-05110.00111.00109.00109.0088200096869000
2013-06-04107.00110.00106.00110.001437000154934000
2013-06-03111.00111.00108.00109.001158000127241000
2013-05-31112.00112.00110.00112.00997000111040000
2013-05-30112.00113.00111.00112.001050000117506000
2013-05-29114.00114.00112.00113.001376000156041000
2013-05-28111.00113.00110.00112.001816000202538000
2013-05-27113.00114.00111.00111.001267000142358000
2013-05-24120.00121.00112.00115.006313000731150000
2013-05-23121.00132.00118.00118.00115790001455786000
2013-05-22123.00124.00120.00120.003426000419198000
2013-05-21118.00122.00118.00121.002382000285687000
2013-05-20118.00119.00117.00118.001458000172040000
2013-05-17115.00118.00114.00117.001231000143187000
2013-05-16117.00117.00114.00115.001745000200896000
2013-05-15121.00121.00117.00117.001921000227760000
2013-05-14118.00121.00117.00120.001662000197309000
2013-05-13117.00118.00116.00118.001082000126775000
2013-05-10117.00118.00116.00118.002211000258913000
2013-05-09124.00124.00115.00115.003838000457012000
2013-05-08119.00126.00118.00124.005267000647148000
2013-05-07118.00119.00118.00118.001019000120351000
2013-05-02119.00119.00116.00117.001480000173930000
2013-05-01119.00120.00117.00119.001928000228920000
2013-04-30116.00121.00116.00119.003824000455076000
2013-04-26118.00118.00115.00116.001522000177320000
2013-04-25118.00118.00116.00118.001180000138337000
2013-04-24117.00118.00116.00118.002274000266206000
2013-04-23117.00118.00115.00116.001463000170263000
2013-04-22115.00117.00114.00116.002334000269881000
2013-04-19114.00115.00113.00114.00916000104505000
2013-04-18116.00117.00114.00114.002655000306245000
2013-04-17117.00119.00114.00118.007957000931283000
2013-04-16111.00116.00110.00115.003835000433697000
2013-04-15112.00114.00112.00112.00931000104991000
2013-04-12113.00114.00112.00113.0072800082045000
2013-04-11113.00114.00113.00114.001069000121104000
2013-04-10112.00113.00111.00113.0080500090305000
2013-04-09113.00114.00111.00111.001461000164005000
2013-04-08110.00113.00109.00113.001251000138458000
2013-04-05110.00111.00108.00108.001246000135922000
2013-04-04107.00108.00105.00107.00993000105917000
2013-04-03107.00109.00106.00108.001354000145421000
2013-04-02105.00106.00103.00105.001016000106338000
2013-04-01111.00111.00106.00106.001631000177363000
2013-03-29112.00112.00111.00111.0071700080004000
2013-03-28113.00114.00111.00112.0083900094174000
2013-03-27113.00114.00112.00113.001345000152165000
2013-03-26116.00116.00115.00115.001088000125822000
2013-03-25116.00117.00115.00116.001036000120183000
2013-03-22115.00116.00114.00115.0079200091229000
2013-03-21117.00117.00114.00114.002768000320444000
2013-03-19115.00118.00115.00116.001794000208454000
2013-03-18115.00118.00114.00114.003123000362631000
2013-03-15116.00116.00114.00116.001178000135992000
2013-03-14114.00116.00114.00115.001690000194028000
2013-03-13114.00114.00113.00113.0052300059433000
2013-03-12115.00116.00114.00114.00926000106129000
2013-03-11115.00116.00114.00115.001695000195059000
2013-03-08114.00115.00113.00115.001790000204112000
2013-03-07114.00116.00113.00113.003143000358337000
2013-03-06113.00115.00112.00112.004579000520508000
2013-03-05112.00113.00111.00111.0072700081313000
2013-03-04112.00113.00110.00111.001331000148232000
2013-03-01113.00113.00111.00111.001604000180346000
2013-02-28114.00115.00113.00114.002151000244851000
2013-02-27112.00115.00111.00112.002627000296881000
2013-02-26109.00111.00109.00111.001168000128330000
2013-02-25110.00112.00110.00111.001619000178975000
2013-02-22108.00109.00106.00108.001261000135904000
2013-02-21110.00110.00108.00108.0055100060107000
2013-02-20111.00111.00109.00110.00972000107183000
2013-02-19108.00110.00107.00110.002194000238539000
2013-02-18106.00108.00105.00107.001657000177486000
2013-02-15107.00108.00102.00105.002367000248338000
2013-02-14109.00110.00107.00108.001893000205352000
2013-02-13111.00112.00109.00109.001786000196932000
2013-02-12114.00114.00110.00111.002485000278892000
2013-02-08114.00115.00113.00113.001632000185859000
2013-02-07114.00115.00114.00114.001118000127823000
2013-02-06115.00115.00114.00114.001560000178742000
2013-02-05115.00116.00114.00114.003171000362640000
2013-02-04116.00116.00115.00116.002843000328640000
2013-02-01116.00117.00115.00116.001773000205969000
2013-01-31116.00117.00115.00115.001940000224325000
2013-01-30114.00116.00113.00116.002231000255158000
2013-01-29115.00116.00114.00114.002139000245646000
2013-01-28118.00119.00114.00116.004379000505764000
2013-01-25117.00125.00115.00117.00165780001979182000
2013-01-24120.00121.00113.00115.00140160001635500000
2013-01-23125.00137.00118.00119.007767200010077005000
2013-01-22113.00118.00111.00117.008501000972702000
2013-01-21112.00112.00109.00112.002369000263358000
2013-01-18110.00112.00109.00112.001158000127860000
2013-01-17113.00113.00107.00108.003019000331026000
2013-01-16112.00117.00110.00112.006068000689280000
2013-01-15111.00112.00109.00112.002460000272174000
2013-01-11110.00111.00109.00109.001306000143069000
2013-01-10110.00111.00108.00109.001613000176403000
2013-01-09106.00109.00105.00109.002651000284722000
2013-01-08110.00110.00105.00107.003122000337887000
2013-01-07106.00113.00105.00110.005399000592471000
2013-01-04107.00107.00104.00105.001482000156590000

   ※ 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