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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,000 | 1,009 | 1,000 | 1,003 | 4,600 |
| 2015/12/29 | 1,022 | 1,022 | 999 | 1,009 | 8,600 |
| 2015/12/28 | 990 | 1,011 | 985 | 1,005 | 4,600 |
| 2015/12/25 | 979 | 1,014 | 979 | 990 | 22,700 |
| 2015/12/24 | 1,000 | 1,005 | 991 | 992 | 7,300 |
| 2015/12/22 | 1,000 | 1,050 | 996 | 997 | 12,800 |
| 2015/12/21 | 1,010 | 1,025 | 995 | 1,000 | 10,000 |
| 2015/12/18 | 1,050 | 1,050 | 1,003 | 1,004 | 9,100 |
| 2015/12/17 | 1,050 | 1,054 | 1,011 | 1,031 | 16,100 |
| 2015/12/16 | 1,036 | 1,043 | 1,030 | 1,030 | 5,500 |
| 2015/12/15 | 1,065 | 1,066 | 1,020 | 1,030 | 16,600 |
| 2015/12/14 | 1,084 | 1,090 | 1,054 | 1,066 | 15,700 |
| 2015/12/11 | 1,102 | 1,123 | 1,102 | 1,107 | 6,400 |
| 2015/12/10 | 1,081 | 1,117 | 1,080 | 1,102 | 10,900 |
| 2015/12/09 | 1,098 | 1,119 | 1,093 | 1,103 | 9,700 |
| 2015/12/08 | 1,159 | 1,162 | 1,090 | 1,120 | 33,100 |
| 2015/12/07 | 1,170 | 1,180 | 1,160 | 1,165 | 17,500 |
| 2015/12/04 | 1,171 | 1,196 | 1,171 | 1,180 | 5,300 |
| 2015/12/03 | 1,223 | 1,231 | 1,185 | 1,189 | 12,500 |
| 2015/12/02 | 1,250 | 1,250 | 1,190 | 1,205 | 25,600 |
| 2015/12/01 | 1,251 | 1,269 | 1,244 | 1,253 | 7,600 |
| 2015/11/30 | 1,233 | 1,254 | 1,224 | 1,252 | 10,000 |
| 2015/11/27 | 1,220 | 1,233 | 1,197 | 1,233 | 14,600 |
| 2015/11/26 | 1,250 | 1,266 | 1,210 | 1,220 | 36,300 |
| 2015/11/25 | 1,296 | 1,296 | 1,260 | 1,266 | 31,100 |
| 2015/11/24 | 1,260 | 1,312 | 1,242 | 1,286 | 40,900 |
| 2015/11/20 | 1,360 | 1,360 | 1,278 | 1,282 | 57,300 |
| 2015/11/19 | 1,256 | 1,350 | 1,256 | 1,341 | 99,400 |
| 2015/11/18 | 1,230 | 1,344 | 1,209 | 1,237 | 206,900 |
| 2015/11/17 | 1,154 | 1,184 | 1,148 | 1,170 | 14,000 |
| 2015/11/16 | 1,172 | 1,178 | 1,147 | 1,162 | 11,400 |
| 2015/11/13 | 1,188 | 1,240 | 1,141 | 1,172 | 41,600 |
| 2015/11/12 | 1,090 | 1,250 | 1,076 | 1,194 | 122,600 |
| 2015/11/11 | 1,100 | 1,135 | 1,070 | 1,110 | 28,800 |
| 2015/11/10 | 1,170 | 1,170 | 1,065 | 1,114 | 86,200 |
| 2015/11/09 | 1,297 | 1,334 | 1,128 | 1,178 | 492,400 |
| 2015/11/06 | 966 | 1,117 | 961 | 1,117 | 81,200 |
| 2015/11/05 | 980 | 980 | 967 | 967 | 2,700 |
| 2015/11/04 | 980 | 980 | 980 | 980 | 400 |
| 2015/11/02 | 981 | 981 | 980 | 980 | 1,200 |
| 2015/10/30 | 1,001 | 1,001 | 981 | 981 | 200 |
| 2015/10/29 | 990 | 990 | 985 | 986 | 2,700 |
| 2015/10/28 | 982 | 985 | 981 | 981 | 1,800 |
| 2015/10/27 | 995 | 995 | 982 | 990 | 1,200 |
| 2015/10/26 | 995 | 999 | 995 | 995 | 1,700 |
| 2015/10/23 | 1,000 | 1,000 | 990 | 994 | 4,100 |
| 2015/10/22 | 999 | 1,001 | 998 | 1,000 | 1,300 |
| 2015/10/21 | 1,020 | 1,028 | 995 | 1,010 | 4,300 |
| 2015/10/20 | 1,021 | 1,022 | 1,020 | 1,020 | 900 |
| 2015/10/19 | 1,027 | 1,027 | 1,020 | 1,020 | 900 |
| 2015/10/16 | 1,024 | 1,024 | 1,020 | 1,020 | 1,100 |
| 2015/10/15 | 1,013 | 1,024 | 1,013 | 1,024 | 1,300 |
| 2015/10/14 | 1,045 | 1,046 | 1,020 | 1,033 | 600 |
| 2015/10/13 | 1,046 | 1,046 | 1,045 | 1,046 | 1,400 |
| 2015/10/09 | 1,062 | 1,062 | 1,032 | 1,056 | 1,300 |
| 2015/10/08 | 1,063 | 1,063 | 1,063 | 1,063 | 100 |
| 2015/10/07 | 1,030 | 1,040 | 1,030 | 1,040 | 900 |
| 2015/10/06 | 1,050 | 1,050 | 1,027 | 1,027 | 2,300 |
| 2015/10/05 | 1,055 | 1,063 | 1,033 | 1,056 | 1,100 |
| 2015/10/02 | 1,079 | 1,079 | 1,017 | 1,049 | 4,700 |
| 2015/10/01 | 1,051 | 1,070 | 1,051 | 1,057 | 2,600 |
| 2015/09/30 | 1,049 | 1,065 | 1,035 | 1,048 | 3,600 |
| 2015/09/29 | 1,078 | 1,078 | 1,035 | 1,045 | 1,900 |
| 2015/09/28 | 1,080 | 1,080 | 1,048 | 1,048 | 3,200 |
| 2015/09/25 | 1,089 | 1,089 | 1,050 | 1,065 | 2,800 |
| 2015/09/24 | 1,100 | 1,100 | 1,045 | 1,063 | 4,500 |
| 2015/09/18 | 1,104 | 1,109 | 1,090 | 1,097 | 67,000 |
| 2015/09/17 | 1,052 | 1,093 | 1,052 | 1,093 | 3,500 |
| 2015/09/16 | 1,068 | 1,098 | 1,050 | 1,075 | 5,900 |
| 2015/09/15 | 1,034 | 1,056 | 1,024 | 1,053 | 2,700 |
| 2015/09/14 | 1,017 | 1,035 | 1,017 | 1,035 | 55,600 |
| 2015/09/11 | 1,020 | 1,034 | 1,020 | 1,033 | 57,700 |
| 2015/09/10 | 1,008 | 1,017 | 987 | 1,017 | 1,500 |
| 2015/09/09 | 974 | 1,029 | 974 | 1,018 | 3,500 |
| 2015/09/08 | 976 | 997 | 974 | 974 | 2,100 |
| 2015/09/07 | 975 | 995 | 960 | 992 | 3,400 |
| 2015/09/04 | 1,000 | 1,030 | 980 | 1,005 | 7,100 |
| 2015/09/03 | 1,000 | 1,037 | 999 | 1,027 | 3,300 |
| 2015/09/02 | 980 | 1,037 | 980 | 992 | 2,300 |
| 2015/09/01 | 971 | 1,002 | 971 | 1,001 | 700 |
| 2015/08/31 | 1,008 | 1,015 | 1,006 | 1,013 | 2,600 |
| 2015/08/28 | 999 | 1,015 | 992 | 993 | 4,100 |
| 2015/08/27 | 965 | 1,010 | 965 | 982 | 6,500 |
| 2015/08/26 | 902 | 989 | 900 | 950 | 5,500 |
| 2015/08/25 | 860 | 980 | 835 | 900 | 17,900 |
| 2015/08/24 | 1,000 | 1,006 | 890 | 920 | 22,900 |
| 2015/08/21 | 1,050 | 1,066 | 1,020 | 1,037 | 4,300 |
| 2015/08/20 | 1,080 | 1,080 | 1,057 | 1,078 | 2,100 |
| 2015/08/19 | 1,071 | 1,154 | 1,060 | 1,082 | 9,700 |
| 2015/08/18 | 1,073 | 1,075 | 1,060 | 1,063 | 2,800 |
| 2015/08/17 | 1,070 | 1,100 | 1,062 | 1,070 | 6,200 |
| 2015/08/14 | 1,075 | 1,134 | 1,062 | 1,134 | 6,100 |
| 2015/08/13 | 1,099 | 1,100 | 1,070 | 1,075 | 5,700 |
| 2015/08/12 | 1,090 | 1,125 | 1,090 | 1,111 | 5,300 |
| 2015/08/11 | 1,160 | 1,160 | 1,110 | 1,139 | 4,400 |
| 2015/08/10 | 1,200 | 1,200 | 1,121 | 1,150 | 13,700 |
| 2015/08/07 | 1,215 | 1,315 | 1,111 | 1,111 | 44,800 |
| 2015/08/06 | 1,162 | 1,340 | 1,162 | 1,217 | 55,800 |
| 2015/08/05 | 1,136 | 1,170 | 1,136 | 1,160 | 13,800 |
| 2015/08/04 | 1,139 | 1,160 | 1,130 | 1,135 | 10,700 |
| 2015/08/03 | 1,125 | 1,149 | 1,102 | 1,139 | 7,900 |
| 2015/07/31 | 1,122 | 1,150 | 1,098 | 1,125 | 14,200 |
| 2015/07/30 | 1,110 | 1,133 | 1,096 | 1,130 | 15,900 |
| 2015/07/29 | 1,100 | 1,105 | 1,097 | 1,100 | 8,200 |
| 2015/07/28 | 1,052 | 1,092 | 1,052 | 1,090 | 5,700 |
| 2015/07/27 | 1,090 | 1,090 | 1,047 | 1,066 | 4,600 |
| 2015/07/24 | 1,080 | 1,080 | 1,044 | 1,044 | 2,900 |
| 2015/07/23 | 1,067 | 1,067 | 1,045 | 1,050 | 5,200 |
| 2015/07/22 | 1,085 | 1,085 | 1,061 | 1,067 | 2,200 |
| 2015/07/21 | 1,050 | 1,100 | 1,050 | 1,085 | 8,100 |
| 2015/07/17 | 1,039 | 1,050 | 1,039 | 1,047 | 1,700 |
| 2015/07/16 | 1,042 | 1,050 | 1,024 | 1,050 | 9,300 |
| 2015/07/15 | 997 | 1,042 | 997 | 1,042 | 6,300 |
| 2015/07/14 | 1,016 | 1,035 | 1,013 | 1,027 | 8,200 |
| 2015/07/13 | 982 | 1,006 | 982 | 983 | 4,300 |
| 2015/07/10 | 985 | 1,020 | 975 | 983 | 9,300 |
| 2015/07/09 | 963 | 998 | 909 | 992 | 19,900 |
| 2015/07/08 | 1,025 | 1,030 | 976 | 993 | 20,900 |
| 2015/07/07 | 1,003 | 1,027 | 1,003 | 1,026 | 6,800 |
| 2015/07/06 | 1,020 | 1,027 | 999 | 1,000 | 27,300 |
| 2015/07/03 | 1,068 | 1,068 | 1,034 | 1,040 | 6,300 |
| 2015/07/02 | 1,079 | 1,079 | 1,040 | 1,040 | 4,300 |
| 2015/07/01 | 1,069 | 1,069 | 1,046 | 1,056 | 4,600 |
| 2015/06/30 | 1,015 | 1,069 | 1,015 | 1,046 | 9,600 |
| 2015/06/29 | 1,038 | 1,063 | 1,021 | 1,029 | 18,500 |
| 2015/06/26 | 1,060 | 1,105 | 1,060 | 1,098 | 7,900 |
| 2015/06/25 | 1,060 | 1,091 | 1,060 | 1,080 | 9,100 |
| 2015/06/24 | 1,052 | 1,119 | 1,049 | 1,060 | 13,200 |
| 2015/06/23 | 1,040 | 1,059 | 1,031 | 1,052 | 9,300 |
| 2015/06/22 | 1,060 | 1,060 | 1,035 | 1,042 | 4,200 |
| 2015/06/19 | 1,086 | 1,092 | 1,057 | 1,057 | 20,300 |
| 2015/06/18 | 1,025 | 1,086 | 1,022 | 1,086 | 16,400 |
| 2015/06/17 | 1,042 | 1,042 | 1,012 | 1,025 | 11,700 |
| 2015/06/16 | 1,051 | 1,051 | 1,010 | 1,012 | 26,500 |
| 2015/06/15 | 1,068 | 1,068 | 1,034 | 1,044 | 23,600 |
| 2015/06/12 | 1,136 | 1,140 | 1,034 | 1,059 | 92,000 |
| 2015/06/11 | 1,139 | 1,142 | 1,100 | 1,136 | 10,900 |
| 2015/06/10 | 1,148 | 1,148 | 1,100 | 1,109 | 17,400 |
| 2015/06/09 | 1,165 | 1,193 | 1,105 | 1,120 | 51,300 |
| 2015/06/08 | 1,210 | 1,227 | 1,180 | 1,181 | 36,900 |
| 2015/06/05 | 1,180 | 1,234 | 1,170 | 1,186 | 36,300 |
| 2015/06/04 | 1,166 | 1,315 | 1,166 | 1,234 | 126,800 |
| 2015/06/03 | 1,170 | 1,239 | 1,132 | 1,158 | 137,700 |
| 2015/06/02 | 1,055 | 1,150 | 1,049 | 1,150 | 90,100 |
| 2015/06/01 | 1,058 | 1,061 | 1,041 | 1,048 | 24,600 |
| 2015/05/29 | 1,052 | 1,070 | 1,042 | 1,042 | 40,100 |
| 2015/05/28 | 1,107 | 1,176 | 1,040 | 1,060 | 212,500 |
| 2015/05/27 | 1,080 | 1,120 | 1,065 | 1,077 | 80,900 |
| 2015/05/26 | 1,048 | 1,098 | 1,025 | 1,062 | 61,300 |
| 2015/05/25 | 1,027 | 1,055 | 1,023 | 1,029 | 47,500 |
| 2015/05/22 | 1,017 | 1,180 | 1,004 | 1,035 | 465,800 |
| 2015/05/21 | 1,119 | 1,165 | 1,006 | 1,030 | 239,500 |
| 2015/05/20 | 1,080 | 1,120 | 1,033 | 1,100 | 201,900 |
| 2015/05/19 | 1,090 | 1,139 | 1,080 | 1,100 | 172,100 |
| 2015/05/18 | 1,231 | 1,246 | 1,069 | 1,149 | 325,900 |
| 2015/05/15 | 1,458 | 1,500 | 1,201 | 1,201 | 529,400 |
| 2015/05/14 | 1,399 | 1,589 | 1,200 | 1,418 | 1,517,100 |
| 2015/05/13 | 1,398 | 1,409 | 1,370 | 1,409 | 318,200 |
| 2015/05/12 | 1,109 | 1,109 | 1,109 | 1,109 | 19,900 |
| 2015/05/11 | 796 | 959 | 795 | 959 | 64,500 |
| 2015/05/08 | 790 | 810 | 790 | 809 | 5,100 |
| 2015/05/07 | 779 | 780 | 771 | 775 | 1,400 |
| 2015/05/01 | 780 | 785 | 766 | 770 | 5,300 |
| 2015/04/30 | 797 | 797 | 786 | 790 | 2,300 |
| 2015/04/28 | 806 | 807 | 792 | 797 | 1,500 |
| 2015/04/27 | 806 | 807 | 806 | 806 | 1,200 |
| 2015/04/24 | 800 | 806 | 789 | 804 | 1,600 |
| 2015/04/23 | 809 | 809 | 788 | 800 | 5,500 |
| 2015/04/22 | 799 | 820 | 791 | 809 | 4,700 |
| 2015/04/21 | 780 | 797 | 778 | 797 | 2,500 |
| 2015/04/20 | 778 | 781 | 773 | 777 | 3,500 |
| 2015/04/17 | 787 | 790 | 779 | 779 | 4,100 |
| 2015/04/16 | 784 | 785 | 780 | 783 | 2,900 |
| 2015/04/15 | 775 | 782 | 775 | 782 | 5,100 |
| 2015/04/14 | 771 | 780 | 771 | 773 | 800 |
| 2015/04/13 | 772 | 775 | 772 | 772 | 800 |
| 2015/04/10 | 781 | 781 | 769 | 771 | 3,900 |
| 2015/04/09 | 772 | 782 | 771 | 776 | 3,500 |
| 2015/04/08 | 780 | 780 | 772 | 772 | 6,100 |
| 2015/04/07 | 788 | 788 | 778 | 780 | 500 |
| 2015/04/06 | 773 | 780 | 772 | 778 | 2,800 |
| 2015/04/03 | 788 | 788 | 775 | 775 | 2,300 |
| 2015/04/02 | 773 | 789 | 772 | 789 | 2,200 |
| 2015/04/01 | 775 | 776 | 773 | 773 | 1,900 |
| 2015/03/31 | 795 | 795 | 776 | 790 | 6,200 |
| 2015/03/30 | 785 | 794 | 774 | 794 | 8,200 |
| 2015/03/27 | 807 | 830 | 790 | 790 | 9,700 |
| 2015/03/26 | 813 | 813 | 811 | 811 | 71,400 |
| 2015/03/25 | 816 | 820 | 810 | 813 | 3,100 |
| 2015/03/24 | 828 | 828 | 816 | 816 | 1,700 |
| 2015/03/23 | 830 | 842 | 813 | 835 | 13,900 |
| 2015/03/20 | 810 | 814 | 809 | 810 | 105,000 |
| 2015/03/19 | 794 | 807 | 790 | 806 | 6,100 |
| 2015/03/18 | 796 | 796 | 790 | 794 | 3,600 |
| 2015/03/17 | 815 | 815 | 795 | 795 | 8,900 |
| 2015/03/16 | 800 | 815 | 800 | 815 | 8,200 |
| 2015/03/13 | 810 | 810 | 796 | 800 | 3,100 |
| 2015/03/12 | 815 | 815 | 802 | 802 | 3,000 |
| 2015/03/11 | 795 | 818 | 784 | 818 | 3,900 |
| 2015/03/10 | 803 | 803 | 785 | 790 | 8,700 |
| 2015/03/09 | 815 | 825 | 792 | 793 | 16,000 |
| 2015/03/06 | 839 | 840 | 815 | 816 | 9,200 |
| 2015/03/05 | 840 | 846 | 831 | 834 | 9,200 |
| 2015/03/04 | 824 | 835 | 819 | 835 | 10,900 |
| 2015/03/03 | 811 | 825 | 807 | 815 | 9,100 |
| 2015/03/02 | 810 | 819 | 800 | 811 | 14,600 |
| 2015/02/27 | 848 | 848 | 820 | 820 | 19,600 |
| 2015/02/26 | 766 | 849 | 765 | 804 | 74,300 |
| 2015/02/25 | 771 | 771 | 766 | 766 | 1,900 |
| 2015/02/24 | 775 | 775 | 771 | 773 | 900 |
| 2015/02/23 | 777 | 777 | 773 | 773 | 2,200 |
| 2015/02/20 | 780 | 795 | 775 | 775 | 4,700 |
| 2015/02/19 | 760 | 846 | 760 | 782 | 42,800 |
| 2015/02/18 | 750 | 768 | 750 | 764 | 15,700 |
| 2015/02/17 | 769 | 769 | 756 | 758 | 10,300 |
| 2015/02/16 | 780 | 780 | 771 | 771 | 3,900 |
| 2015/02/13 | 798 | 798 | 778 | 778 | 7,800 |
| 2015/02/12 | 795 | 795 | 780 | 795 | 10,600 |
| 2015/02/10 | 797 | 856 | 790 | 798 | 28,100 |
| 2015/02/09 | 802 | 810 | 795 | 800 | 22,000 |
| 2015/02/06 | 796 | 943 | 796 | 817 | 231,300 |
| 2015/02/05 | 791 | 797 | 782 | 793 | 4,000 |
| 2015/02/04 | 786 | 799 | 780 | 797 | 5,100 |
| 2015/02/03 | 827 | 827 | 786 | 786 | 10,800 |
| 2015/02/02 | 781 | 820 | 781 | 817 | 8,600 |
| 2015/01/30 | 795 | 797 | 782 | 796 | 5,000 |
| 2015/01/29 | 794 | 800 | 791 | 795 | 4,000 |
| 2015/01/28 | 796 | 809 | 793 | 804 | 4,900 |
| 2015/01/27 | 802 | 805 | 798 | 799 | 3,000 |
| 2015/01/26 | 810 | 814 | 802 | 802 | 2,400 |
| 2015/01/23 | 810 | 819 | 795 | 800 | 19,500 |
| 2015/01/22 | 799 | 820 | 791 | 797 | 7,500 |
| 2015/01/21 | 814 | 843 | 795 | 802 | 30,700 |
| 2015/01/20 | 791 | 808 | 789 | 805 | 12,200 |
| 2015/01/19 | 795 | 799 | 785 | 789 | 6,000 |
| 2015/01/16 | 738 | 780 | 723 | 780 | 26,200 |
| 2015/01/15 | 758 | 760 | 740 | 745 | 12,700 |
| 2015/01/14 | 797 | 797 | 755 | 760 | 14,300 |
| 2015/01/13 | 765 | 830 | 765 | 782 | 22,900 |
| 2015/01/09 | 779 | 860 | 779 | 795 | 60,600 |
| 2015/01/08 | 780 | 797 | 770 | 770 | 18,400 |
| 2015/01/07 | 768 | 790 | 768 | 779 | 5,300 |
| 2015/01/06 | 800 | 800 | 752 | 772 | 10,100 |
| 2015/01/05 | 795 | 820 | 795 | 800 | 8,300 |