アテクト(4241)の株価時系列情報
アテクト(4241)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 440 | 443 | 430 | 430 | 1,300 |
2009/12/29 | 418 | 430 | 418 | 430 | 800 |
2009/12/28 | 422 | 425 | 415 | 415 | 1,800 |
2009/12/25 | 430 | 430 | 415 | 415 | 1,700 |
2009/12/24 | 430 | 430 | 410 | 430 | 3,800 |
2009/12/22 | 422 | 430 | 420 | 430 | 2,600 |
2009/12/21 | 431 | 431 | 424 | 424 | 4,600 |
2009/12/18 | 450 | 450 | 415 | 418 | 6,300 |
2009/12/17 | 438 | 450 | 438 | 450 | 300 |
2009/12/16 | 441 | 441 | 438 | 438 | 200 |
2009/12/15 | 434 | 458 | 434 | 440 | 700 |
2009/12/14 | 440 | 440 | 433 | 433 | 400 |
2009/12/11 | 459 | 460 | 459 | 460 | 1,000 |
2009/12/10 | 431 | 440 | 430 | 439 | 1,400 |
2009/12/09 | 431 | 436 | 431 | 436 | 600 |
2009/12/08 | 431 | 431 | 431 | 431 | 200 |
2009/12/07 | 458 | 458 | 430 | 430 | 1,000 |
2009/12/03 | 458 | 460 | 437 | 452 | 1,400 |
2009/12/02 | 458 | 458 | 458 | 458 | 100 |
2009/12/01 | 411 | 448 | 411 | 439 | 1,000 |
2009/11/30 | 455 | 455 | 400 | 414 | 4,600 |
2009/11/27 | 470 | 470 | 450 | 450 | 1,700 |
2009/11/26 | 530 | 545 | 480 | 480 | 12,200 |
2009/11/25 | 409 | 470 | 409 | 470 | 9,600 |
2009/11/24 | 400 | 401 | 390 | 390 | 5,200 |
2009/11/20 | 404 | 419 | 400 | 404 | 11,400 |
2009/11/19 | 450 | 450 | 420 | 439 | 3,900 |
2009/11/18 | 470 | 484 | 454 | 454 | 4,800 |
2009/11/17 | 469 | 485 | 460 | 460 | 2,400 |
2009/11/16 | 475 | 475 | 472 | 472 | 500 |
2009/11/13 | 461 | 505 | 461 | 505 | 1,600 |
2009/11/12 | 460 | 461 | 460 | 461 | 700 |
2009/11/11 | 480 | 480 | 480 | 480 | 1,000 |
2009/11/10 | 510 | 510 | 510 | 510 | 100 |
2009/11/09 | 505 | 505 | 500 | 500 | 1,600 |
2009/11/06 | 465 | 515 | 461 | 515 | 3,000 |
2009/11/05 | 465 | 471 | 461 | 462 | 3,200 |
2009/11/04 | 489 | 489 | 450 | 480 | 5,700 |
2009/11/02 | 511 | 519 | 490 | 500 | 6,400 |
2009/10/30 | 561 | 571 | 561 | 571 | 800 |
2009/10/29 | 517 | 550 | 517 | 540 | 2,100 |
2009/10/28 | 577 | 580 | 556 | 557 | 3,600 |
2009/10/27 | 600 | 600 | 519 | 540 | 12,700 |
2009/10/26 | 570 | 620 | 570 | 619 | 6,800 |
2009/10/23 | 605 | 675 | 550 | 620 | 23,200 |
2009/10/22 | 500 | 575 | 495 | 575 | 19,000 |
2009/10/21 | 480 | 497 | 479 | 495 | 5,400 |
2009/10/20 | 491 | 495 | 461 | 480 | 2,100 |
2009/10/19 | 461 | 461 | 461 | 461 | 400 |
2009/10/16 | 475 | 475 | 461 | 461 | 900 |
2009/10/14 | 482 | 482 | 482 | 482 | 100 |
2009/10/09 | 450 | 450 | 447 | 447 | 200 |
2009/10/08 | 449 | 449 | 445 | 445 | 1,100 |
2009/10/06 | 446 | 446 | 445 | 445 | 1,200 |
2009/10/05 | 447 | 447 | 445 | 445 | 400 |
2009/10/02 | 451 | 451 | 451 | 451 | 1,100 |
2009/09/30 | 492 | 492 | 481 | 481 | 1,200 |
2009/09/29 | 477 | 477 | 477 | 477 | 100 |
2009/09/28 | 500 | 500 | 472 | 472 | 3,500 |
2009/09/25 | 498 | 499 | 479 | 499 | 1,700 |
2009/09/24 | 470 | 500 | 470 | 500 | 4,300 |
2009/09/18 | 489 | 489 | 467 | 480 | 1,600 |
2009/09/17 | 475 | 480 | 472 | 474 | 1,100 |
2009/09/16 | 475 | 475 | 470 | 470 | 600 |
2009/09/15 | 481 | 486 | 462 | 462 | 500 |
2009/09/14 | 471 | 471 | 471 | 471 | 700 |
2009/09/11 | 467 | 467 | 460 | 461 | 900 |
2009/09/10 | 456 | 472 | 452 | 472 | 1,400 |
2009/09/09 | 475 | 479 | 465 | 465 | 800 |
2009/09/08 | 479 | 479 | 479 | 479 | 500 |
2009/09/07 | 471 | 471 | 471 | 471 | 100 |
2009/09/04 | 472 | 472 | 472 | 472 | 100 |
2009/09/03 | 462 | 474 | 457 | 474 | 1,800 |
2009/09/02 | 462 | 477 | 462 | 477 | 400 |
2009/08/31 | 485 | 485 | 461 | 461 | 2,100 |
2009/08/28 | 485 | 490 | 475 | 475 | 3,100 |
2009/08/27 | 433 | 460 | 433 | 460 | 2,800 |
2009/08/26 | 487 | 487 | 432 | 443 | 5,500 |
2009/08/25 | 471 | 475 | 467 | 467 | 500 |
2009/08/24 | 470 | 470 | 470 | 470 | 200 |
2009/08/21 | 485 | 488 | 473 | 473 | 400 |
2009/08/20 | 480 | 485 | 480 | 485 | 2,100 |
2009/08/19 | 470 | 470 | 470 | 470 | 100 |
2009/08/17 | 490 | 490 | 475 | 475 | 900 |
2009/08/14 | 475 | 485 | 475 | 485 | 1,200 |
2009/08/13 | 465 | 480 | 465 | 480 | 700 |
2009/08/12 | 458 | 465 | 456 | 465 | 1,800 |
2009/08/11 | 433 | 433 | 433 | 433 | 200 |
2009/08/07 | 433 | 433 | 433 | 433 | 400 |
2009/08/06 | 433 | 433 | 433 | 433 | 200 |
2009/08/05 | 456 | 456 | 411 | 425 | 7,700 |
2009/08/04 | 470 | 470 | 470 | 470 | 400 |
2009/08/03 | 492 | 492 | 451 | 451 | 1,700 |
2009/07/31 | 483 | 500 | 480 | 493 | 2,900 |
2009/07/30 | 459 | 485 | 453 | 453 | 3,000 |
2009/07/29 | 449 | 450 | 445 | 450 | 2,000 |
2009/07/28 | 444 | 449 | 444 | 449 | 2,500 |
2009/07/27 | 407 | 435 | 407 | 435 | 3,100 |
2009/07/24 | 409 | 417 | 407 | 407 | 3,600 |
2009/07/23 | 400 | 407 | 400 | 407 | 1,500 |
2009/07/22 | 405 | 407 | 400 | 400 | 1,500 |
2009/07/21 | 405 | 406 | 404 | 406 | 1,100 |
2009/07/17 | 413 | 413 | 412 | 412 | 800 |
2009/07/16 | 404 | 404 | 403 | 403 | 600 |
2009/07/15 | 398 | 403 | 398 | 403 | 800 |
2009/07/14 | 400 | 407 | 400 | 407 | 800 |
2009/07/13 | 401 | 401 | 401 | 401 | 400 |
2009/07/10 | 427 | 427 | 415 | 420 | 3,500 |
2009/07/09 | 399 | 402 | 399 | 402 | 600 |
2009/07/08 | 406 | 407 | 400 | 400 | 3,300 |
2009/07/07 | 409 | 409 | 407 | 407 | 2,400 |
2009/07/06 | 409 | 409 | 407 | 409 | 700 |
2009/07/02 | 405 | 417 | 404 | 417 | 500 |
2009/07/01 | 419 | 419 | 405 | 410 | 1,700 |
2009/06/30 | 422 | 422 | 421 | 422 | 1,100 |
2009/06/29 | 422 | 422 | 420 | 421 | 500 |
2009/06/26 | 403 | 403 | 403 | 403 | 1,000 |
2009/06/25 | 410 | 415 | 410 | 415 | 800 |
2009/06/24 | 405 | 405 | 400 | 405 | 2,500 |
2009/06/23 | 405 | 405 | 400 | 400 | 700 |
2009/06/22 | 410 | 415 | 410 | 415 | 500 |
2009/06/19 | 415 | 420 | 405 | 405 | 1,300 |
2009/06/18 | 414 | 414 | 410 | 410 | 600 |
2009/06/17 | 410 | 415 | 410 | 414 | 300 |
2009/06/16 | 414 | 414 | 402 | 405 | 1,000 |
2009/06/15 | 401 | 401 | 401 | 401 | 800 |
2009/06/12 | 396 | 400 | 396 | 396 | 900 |
2009/06/11 | 399 | 400 | 399 | 400 | 1,300 |
2009/06/10 | 410 | 410 | 391 | 395 | 2,100 |
2009/06/09 | 418 | 418 | 400 | 400 | 2,600 |
2009/06/08 | 419 | 420 | 415 | 415 | 1,300 |
2009/06/05 | 420 | 427 | 415 | 415 | 1,600 |
2009/06/04 | 401 | 418 | 401 | 410 | 1,900 |
2009/06/03 | 425 | 425 | 401 | 401 | 2,200 |
2009/06/02 | 410 | 425 | 410 | 425 | 1,400 |
2009/06/01 | 445 | 445 | 410 | 415 | 6,000 |
2009/05/29 | 335 | 380 | 335 | 375 | 4,500 |
2009/05/28 | 311 | 330 | 311 | 330 | 5,900 |
2009/05/27 | 320 | 330 | 320 | 330 | 2,100 |
2009/05/26 | 317 | 320 | 315 | 320 | 3,700 |
2009/05/25 | 304 | 317 | 302 | 317 | 3,800 |
2009/05/22 | 305 | 305 | 305 | 305 | 200 |
2009/05/21 | 305 | 310 | 304 | 305 | 4,300 |
2009/05/20 | 303 | 303 | 300 | 300 | 1,400 |
2009/05/19 | 282 | 287 | 282 | 283 | 1,000 |
2009/05/18 | 278 | 283 | 278 | 283 | 2,000 |
2009/05/15 | 281 | 284 | 281 | 284 | 700 |
2009/05/14 | 280 | 281 | 276 | 276 | 600 |
2009/05/13 | 298 | 298 | 280 | 290 | 600 |
2009/05/12 | 270 | 283 | 270 | 283 | 800 |
2009/05/11 | 308 | 308 | 292 | 300 | 2,300 |
2009/05/08 | 305 | 307 | 305 | 307 | 500 |
2009/05/07 | 318 | 318 | 305 | 305 | 2,300 |
2009/05/01 | 330 | 330 | 305 | 317 | 5,900 |
2009/04/30 | 315 | 315 | 298 | 305 | 9,000 |
2009/04/28 | 260 | 313 | 260 | 300 | 15,100 |
2009/04/27 | 255 | 269 | 241 | 241 | 7,100 |
2009/04/24 | 235 | 235 | 235 | 235 | 100 |
2009/04/22 | 240 | 240 | 240 | 240 | 200 |
2009/04/21 | 259 | 259 | 245 | 245 | 400 |
2009/04/20 | 259 | 259 | 258 | 258 | 1,300 |
2009/04/16 | 239 | 249 | 239 | 244 | 1,000 |
2009/04/15 | 224 | 230 | 222 | 230 | 8,000 |
2009/04/14 | 230 | 230 | 223 | 223 | 2,800 |
2009/04/13 | 230 | 230 | 227 | 230 | 4,500 |
2009/04/10 | 230 | 231 | 222 | 222 | 4,100 |
2009/04/09 | 227 | 230 | 227 | 229 | 1,800 |
2009/04/08 | 227 | 227 | 225 | 227 | 2,700 |
2009/04/07 | 230 | 233 | 226 | 230 | 10,400 |
2009/04/06 | 230 | 230 | 230 | 230 | 2,000 |
2009/04/03 | 230 | 230 | 230 | 230 | 2,900 |
2009/04/02 | 219 | 230 | 219 | 230 | 1,100 |
2009/03/31 | 230 | 230 | 230 | 230 | 1,400 |
2009/03/30 | 230 | 230 | 224 | 224 | 300 |
2009/03/27 | 230 | 230 | 230 | 230 | 4,900 |
2009/03/26 | 225 | 230 | 225 | 230 | 2,500 |
2009/03/25 | 225 | 225 | 225 | 225 | 100 |
2009/03/24 | 230 | 230 | 225 | 230 | 7,200 |
2009/03/23 | 230 | 230 | 216 | 229 | 2,700 |
2009/03/19 | 230 | 230 | 230 | 230 | 3,400 |
2009/03/18 | 230 | 231 | 215 | 230 | 11,700 |
2009/03/17 | 230 | 230 | 230 | 230 | 3,700 |
2009/03/16 | 215 | 230 | 215 | 230 | 1,700 |
2009/03/13 | 228 | 228 | 216 | 216 | 1,500 |
2009/03/11 | 230 | 230 | 230 | 230 | 1,400 |
2009/03/09 | 230 | 230 | 230 | 230 | 1,300 |
2009/03/05 | 229 | 230 | 229 | 230 | 700 |
2009/02/27 | 239 | 243 | 230 | 230 | 2,500 |
2009/02/26 | 237 | 237 | 237 | 237 | 200 |
2009/02/23 | 241 | 241 | 240 | 240 | 1,800 |
2009/02/20 | 258 | 259 | 240 | 240 | 2,300 |
2009/02/19 | 237 | 238 | 235 | 238 | 1,900 |
2009/02/18 | 240 | 241 | 240 | 241 | 700 |
2009/02/17 | 248 | 250 | 240 | 240 | 2,500 |
2009/02/16 | 270 | 270 | 248 | 248 | 1,600 |
2009/02/13 | 249 | 275 | 249 | 275 | 2,100 |
2009/02/12 | 230 | 250 | 230 | 250 | 3,600 |
2009/02/10 | 225 | 235 | 225 | 235 | 1,900 |
2009/02/06 | 235 | 235 | 235 | 235 | 100 |
2009/02/05 | 230 | 230 | 230 | 230 | 2,100 |
2009/02/04 | 215 | 230 | 215 | 230 | 3,900 |
2009/02/03 | 210 | 215 | 210 | 215 | 1,100 |
2009/02/02 | 216 | 216 | 210 | 210 | 1,000 |
2009/01/30 | 227 | 231 | 227 | 231 | 2,300 |
2009/01/29 | 213 | 217 | 210 | 217 | 800 |
2009/01/28 | 216 | 216 | 213 | 213 | 400 |
2009/01/27 | 234 | 234 | 234 | 234 | 100 |
2009/01/23 | 235 | 235 | 235 | 235 | 200 |
2009/01/22 | 233 | 238 | 233 | 238 | 1,600 |
2009/01/21 | 233 | 233 | 233 | 233 | 100 |
2009/01/20 | 238 | 238 | 237 | 237 | 1,500 |
2009/01/19 | 205 | 205 | 205 | 205 | 800 |
2009/01/15 | 211 | 220 | 210 | 215 | 600 |
2009/01/14 | 211 | 211 | 211 | 211 | 200 |
2009/01/09 | 224 | 230 | 220 | 230 | 1,600 |
2009/01/08 | 219 | 229 | 219 | 229 | 500 |
2009/01/07 | 212 | 220 | 212 | 220 | 1,500 |
2009/01/06 | 201 | 211 | 201 | 211 | 600 |
2009/01/05 | 195 | 205 | 195 | 200 | 900 |