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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2007/12/27 | 1,066 | 1,066 | 1,066 | 1,066 | 700 |
| 2007/12/26 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
| 2007/12/25 | 1,070 | 1,080 | 1,030 | 1,030 | 2,800 |
| 2007/12/21 | 1,065 | 1,080 | 1,065 | 1,080 | 700 |
| 2007/12/20 | 1,066 | 1,070 | 1,065 | 1,065 | 1,900 |
| 2007/12/19 | 1,070 | 1,070 | 1,065 | 1,065 | 2,200 |
| 2007/12/18 | 1,080 | 1,080 | 1,060 | 1,065 | 1,500 |
| 2007/12/17 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2007/12/14 | 1,105 | 1,105 | 1,060 | 1,080 | 2,100 |
| 2007/12/13 | 1,090 | 1,090 | 1,050 | 1,080 | 2,000 |
| 2007/12/12 | 1,075 | 1,100 | 1,075 | 1,080 | 2,300 |
| 2007/12/11 | 1,090 | 1,090 | 1,080 | 1,080 | 700 |
| 2007/12/10 | 1,080 | 1,080 | 1,077 | 1,080 | 1,600 |
| 2007/12/07 | 1,055 | 1,055 | 1,055 | 1,055 | 1,100 |
| 2007/12/06 | 1,051 | 1,051 | 1,050 | 1,050 | 700 |
| 2007/12/05 | 1,100 | 1,100 | 1,050 | 1,050 | 1,300 |
| 2007/12/04 | 1,110 | 1,120 | 1,110 | 1,110 | 1,100 |
| 2007/12/03 | 1,100 | 1,100 | 1,095 | 1,100 | 2,100 |
| 2007/11/30 | 1,085 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2007/11/29 | 1,090 | 1,090 | 1,085 | 1,085 | 1,700 |
| 2007/11/28 | 1,085 | 1,085 | 1,085 | 1,085 | 600 |
| 2007/11/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 |
| 2007/11/26 | 1,075 | 1,100 | 1,075 | 1,100 | 4,600 |
| 2007/11/22 | 1,080 | 1,080 | 1,020 | 1,080 | 4,200 |
| 2007/11/21 | 1,081 | 1,081 | 1,081 | 1,081 | 500 |
| 2007/11/20 | 1,020 | 1,020 | 1,010 | 1,020 | 1,300 |
| 2007/11/19 | 1,042 | 1,043 | 1,040 | 1,041 | 2,800 |
| 2007/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2007/11/14 | 1,040 | 1,100 | 1,040 | 1,100 | 1,900 |
| 2007/11/13 | 1,032 | 1,041 | 1,032 | 1,041 | 1,100 |
| 2007/11/12 | 1,033 | 1,069 | 1,033 | 1,034 | 1,100 |
| 2007/11/09 | 1,031 | 1,040 | 1,031 | 1,032 | 4,500 |
| 2007/11/08 | 1,040 | 1,040 | 1,023 | 1,025 | 500 |
| 2007/11/07 | 1,040 | 1,100 | 1,040 | 1,100 | 4,300 |
| 2007/11/06 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
| 2007/11/05 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2007/11/02 | 1,038 | 1,041 | 1,038 | 1,041 | 400 |
| 2007/11/01 | 1,085 | 1,085 | 1,055 | 1,055 | 1,300 |
| 2007/10/31 | 1,100 | 1,100 | 1,085 | 1,085 | 400 |
| 2007/10/30 | 1,080 | 1,080 | 1,050 | 1,050 | 1,200 |
| 2007/10/29 | 1,100 | 1,115 | 1,080 | 1,080 | 3,000 |
| 2007/10/26 | 1,090 | 1,095 | 1,020 | 1,020 | 4,400 |
| 2007/10/25 | 1,030 | 1,030 | 1,016 | 1,016 | 200 |
| 2007/10/24 | 1,050 | 1,050 | 1,031 | 1,031 | 500 |
| 2007/10/23 | 1,030 | 1,040 | 1,016 | 1,040 | 700 |
| 2007/10/22 | 1,010 | 1,030 | 1,010 | 1,030 | 600 |
| 2007/10/19 | 1,049 | 1,090 | 1,049 | 1,090 | 500 |
| 2007/10/18 | 1,011 | 1,030 | 1,011 | 1,030 | 900 |
| 2007/10/17 | 1,010 | 1,041 | 1,010 | 1,041 | 1,500 |
| 2007/10/16 | 1,080 | 1,080 | 1,070 | 1,070 | 400 |
| 2007/10/15 | 1,100 | 1,100 | 1,080 | 1,080 | 600 |
| 2007/10/12 | 1,080 | 1,100 | 1,080 | 1,100 | 200 |
| 2007/10/11 | 1,120 | 1,120 | 1,060 | 1,060 | 500 |
| 2007/10/10 | 1,120 | 1,120 | 1,100 | 1,100 | 600 |
| 2007/10/09 | 1,100 | 1,120 | 1,100 | 1,120 | 900 |
| 2007/10/04 | 1,080 | 1,090 | 1,080 | 1,090 | 800 |
| 2007/10/02 | 1,119 | 1,130 | 1,090 | 1,090 | 1,100 |
| 2007/10/01 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2007/09/28 | 1,089 | 1,089 | 1,089 | 1,089 | 300 |
| 2007/09/27 | 1,050 | 1,050 | 1,030 | 1,030 | 700 |
| 2007/09/26 | 1,000 | 1,020 | 1,000 | 1,020 | 500 |
| 2007/09/25 | 1,030 | 1,030 | 980 | 986 | 400 |
| 2007/09/21 | 1,055 | 1,055 | 1,055 | 1,055 | 600 |
| 2007/09/20 | 1,030 | 1,040 | 1,000 | 1,000 | 2,300 |
| 2007/09/19 | 1,090 | 1,090 | 1,040 | 1,040 | 400 |
| 2007/09/18 | 1,075 | 1,075 | 1,075 | 1,075 | 300 |
| 2007/09/14 | 1,110 | 1,110 | 1,050 | 1,050 | 500 |
| 2007/09/13 | 1,100 | 1,110 | 1,100 | 1,110 | 400 |
| 2007/09/11 | 1,130 | 1,130 | 1,110 | 1,110 | 600 |
| 2007/09/10 | 1,150 | 1,170 | 1,100 | 1,110 | 1,500 |
| 2007/09/06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2007/09/05 | 1,190 | 1,190 | 1,170 | 1,170 | 600 |
| 2007/09/04 | 1,190 | 1,190 | 1,181 | 1,181 | 300 |
| 2007/09/03 | 1,182 | 1,190 | 1,182 | 1,190 | 300 |
| 2007/08/31 | 1,230 | 1,230 | 1,190 | 1,190 | 1,000 |
| 2007/08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2007/08/29 | 1,200 | 1,220 | 1,200 | 1,210 | 1,300 |
| 2007/08/28 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2007/08/27 | 1,170 | 1,170 | 1,158 | 1,158 | 200 |
| 2007/08/24 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2007/08/23 | 1,235 | 1,235 | 1,225 | 1,230 | 2,100 |
| 2007/08/22 | 1,234 | 1,235 | 1,230 | 1,235 | 3,000 |
| 2007/08/21 | 1,230 | 1,235 | 1,230 | 1,235 | 3,500 |
| 2007/08/20 | 1,210 | 1,230 | 1,210 | 1,230 | 3,300 |
| 2007/08/17 | 1,230 | 1,230 | 1,215 | 1,215 | 5,200 |
| 2007/08/16 | 1,230 | 1,230 | 1,200 | 1,230 | 4,300 |
| 2007/08/15 | 1,230 | 1,230 | 1,228 | 1,228 | 4,000 |
| 2007/08/14 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2007/08/13 | 1,230 | 1,230 | 1,220 | 1,230 | 1,200 |
| 2007/08/10 | 1,215 | 1,235 | 1,215 | 1,235 | 2,800 |
| 2007/08/09 | 1,235 | 1,240 | 1,230 | 1,235 | 6,700 |
| 2007/08/08 | 1,230 | 1,240 | 1,220 | 1,240 | 3,600 |
| 2007/08/07 | 1,230 | 1,230 | 1,220 | 1,230 | 4,200 |
| 2007/08/06 | 1,220 | 1,234 | 1,220 | 1,234 | 1,500 |
| 2007/08/03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/08/02 | 1,220 | 1,220 | 1,200 | 1,220 | 4,800 |
| 2007/08/01 | 1,220 | 1,221 | 1,220 | 1,220 | 5,500 |
| 2007/07/31 | 1,230 | 1,230 | 1,220 | 1,220 | 300 |
| 2007/07/30 | 1,149 | 1,160 | 1,145 | 1,150 | 900 |
| 2007/07/27 | 1,080 | 1,150 | 1,080 | 1,150 | 4,800 |
| 2007/07/26 | 1,170 | 1,170 | 1,080 | 1,169 | 6,700 |
| 2007/07/25 | 1,170 | 1,229 | 1,170 | 1,229 | 2,100 |
| 2007/07/24 | 1,150 | 1,160 | 1,150 | 1,160 | 300 |
| 2007/07/23 | 1,199 | 1,199 | 1,150 | 1,160 | 2,700 |
| 2007/07/20 | 1,150 | 1,170 | 1,150 | 1,170 | 1,100 |
| 2007/07/19 | 1,157 | 1,170 | 1,150 | 1,170 | 2,500 |
| 2007/07/18 | 1,193 | 1,193 | 1,170 | 1,170 | 2,600 |
| 2007/07/17 | 1,190 | 1,209 | 1,181 | 1,196 | 3,500 |
| 2007/07/13 | 1,300 | 1,319 | 1,250 | 1,250 | 2,500 |
| 2007/07/12 | 1,300 | 1,300 | 1,290 | 1,290 | 1,100 |
| 2007/07/10 | 1,345 | 1,345 | 1,345 | 1,345 | 4,100 |
| 2007/07/09 | 1,330 | 1,349 | 1,320 | 1,346 | 13,800 |
| 2007/07/06 | 1,260 | 1,325 | 1,260 | 1,325 | 3,500 |
| 2007/07/05 | 1,276 | 1,287 | 1,276 | 1,285 | 1,700 |
| 2007/07/04 | 1,300 | 1,300 | 1,274 | 1,275 | 1,200 |
| 2007/07/03 | 1,280 | 1,280 | 1,270 | 1,280 | 500 |
| 2007/07/02 | 1,290 | 1,329 | 1,290 | 1,290 | 1,400 |
| 2007/06/29 | 1,330 | 1,330 | 1,250 | 1,261 | 3,500 |
| 2007/06/28 | 1,300 | 1,310 | 1,300 | 1,309 | 800 |
| 2007/06/27 | 1,265 | 1,290 | 1,250 | 1,290 | 1,400 |
| 2007/06/26 | 1,301 | 1,301 | 1,268 | 1,270 | 900 |
| 2007/06/25 | 1,351 | 1,366 | 1,320 | 1,320 | 3,500 |
| 2007/06/22 | 1,340 | 1,343 | 1,340 | 1,340 | 2,100 |
| 2007/06/21 | 1,300 | 1,320 | 1,300 | 1,320 | 700 |
| 2007/06/20 | 1,350 | 1,350 | 1,282 | 1,290 | 2,100 |
| 2007/06/19 | 1,350 | 1,350 | 1,320 | 1,349 | 3,500 |
| 2007/06/18 | 1,295 | 1,340 | 1,295 | 1,300 | 7,300 |
| 2007/06/15 | 1,275 | 1,275 | 1,250 | 1,260 | 9,900 |
| 2007/06/14 | 1,180 | 1,215 | 1,180 | 1,215 | 2,300 |
| 2007/06/12 | 1,196 | 1,199 | 1,152 | 1,152 | 3,300 |
| 2007/06/11 | 1,125 | 1,165 | 1,120 | 1,164 | 2,700 |
| 2007/06/08 | 1,110 | 1,120 | 1,110 | 1,120 | 300 |
| 2007/06/07 | 1,145 | 1,150 | 1,093 | 1,093 | 8,300 |
| 2007/06/06 | 1,070 | 1,150 | 1,070 | 1,138 | 2,300 |
| 2007/06/05 | 1,070 | 1,070 | 1,069 | 1,069 | 500 |
| 2007/06/04 | 1,082 | 1,090 | 1,070 | 1,070 | 2,000 |
| 2007/06/01 | 1,080 | 1,080 | 1,070 | 1,070 | 1,300 |
| 2007/05/31 | 1,118 | 1,118 | 1,118 | 1,118 | 200 |
| 2007/05/30 | 1,078 | 1,100 | 1,078 | 1,100 | 500 |
| 2007/05/29 | 1,050 | 1,075 | 1,050 | 1,075 | 300 |
| 2007/05/28 | 1,070 | 1,070 | 1,070 | 1,070 | 700 |
| 2007/05/25 | 1,090 | 1,100 | 1,090 | 1,090 | 400 |
| 2007/05/24 | 1,060 | 1,090 | 1,060 | 1,090 | 1,300 |
| 2007/05/23 | 1,050 | 1,051 | 1,040 | 1,050 | 1,800 |
| 2007/05/21 | 1,030 | 1,035 | 1,030 | 1,035 | 300 |
| 2007/05/18 | 1,030 | 1,030 | 1,030 | 1,030 | 600 |
| 2007/05/17 | 1,030 | 1,030 | 1,010 | 1,030 | 1,100 |
| 2007/05/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/05/15 | 1,045 | 1,045 | 1,010 | 1,020 | 1,900 |
| 2007/05/14 | 1,080 | 1,080 | 1,053 | 1,056 | 1,500 |
| 2007/05/11 | 1,149 | 1,149 | 1,080 | 1,100 | 2,500 |
| 2007/05/10 | 1,070 | 1,129 | 1,070 | 1,129 | 4,200 |
| 2007/05/09 | 1,020 | 1,035 | 1,020 | 1,035 | 2,400 |
| 2007/05/08 | 998 | 999 | 980 | 999 | 2,300 |
| 2007/05/07 | 980 | 990 | 980 | 980 | 2,600 |
| 2007/05/02 | 997 | 997 | 970 | 970 | 14,900 |
| 2007/05/01 | 991 | 991 | 990 | 990 | 900 |
| 2007/04/27 | 971 | 971 | 971 | 971 | 300 |
| 2007/04/26 | 931 | 931 | 930 | 931 | 700 |
| 2007/04/25 | 931 | 970 | 929 | 931 | 2,300 |
| 2007/04/24 | 930 | 940 | 930 | 940 | 1,500 |
| 2007/04/23 | 924 | 925 | 924 | 925 | 300 |
| 2007/04/20 | 950 | 950 | 922 | 930 | 2,700 |
| 2007/04/19 | 960 | 990 | 930 | 990 | 1,100 |
| 2007/04/18 | 962 | 966 | 962 | 965 | 3,600 |
| 2007/04/17 | 1,010 | 1,030 | 967 | 967 | 2,100 |
| 2007/04/16 | 1,045 | 1,045 | 1,029 | 1,029 | 1,200 |
| 2007/04/13 | 1,045 | 1,050 | 1,045 | 1,050 | 1,400 |
| 2007/04/12 | 1,057 | 1,057 | 1,045 | 1,045 | 2,500 |
| 2007/04/11 | 1,056 | 1,057 | 1,056 | 1,057 | 200 |
| 2007/04/10 | 1,077 | 1,080 | 1,055 | 1,055 | 2,100 |
| 2007/04/09 | 1,038 | 1,070 | 1,038 | 1,070 | 900 |
| 2007/04/06 | 1,030 | 1,038 | 1,030 | 1,038 | 1,600 |
| 2007/04/05 | 1,025 | 1,025 | 1,020 | 1,024 | 1,300 |
| 2007/04/04 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2007/04/03 | 1,025 | 1,025 | 1,020 | 1,025 | 1,600 |
| 2007/04/02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/03/30 | 1,024 | 1,030 | 1,020 | 1,020 | 1,000 |
| 2007/03/29 | 1,035 | 1,035 | 1,030 | 1,030 | 400 |
| 2007/03/28 | 1,020 | 1,045 | 1,020 | 1,045 | 400 |
| 2007/03/27 | 1,010 | 1,015 | 1,010 | 1,015 | 600 |
| 2007/03/26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,700 |
| 2007/03/22 | 1,050 | 1,059 | 1,050 | 1,059 | 2,100 |
| 2007/03/20 | 1,057 | 1,057 | 1,043 | 1,043 | 1,500 |
| 2007/03/19 | 1,009 | 1,045 | 1,009 | 1,043 | 4,900 |
| 2007/03/16 | 1,080 | 1,080 | 1,056 | 1,056 | 3,100 |
| 2007/03/15 | 1,056 | 1,080 | 1,056 | 1,080 | 6,300 |
| 2007/03/14 | 1,075 | 1,075 | 980 | 1,056 | 5,700 |
| 2007/03/13 | 1,070 | 1,080 | 1,070 | 1,080 | 1,600 |
| 2007/03/12 | 1,098 | 1,098 | 1,060 | 1,070 | 3,000 |
| 2007/03/09 | 1,085 | 1,098 | 1,077 | 1,098 | 3,900 |
| 2007/03/08 | 1,099 | 1,099 | 1,080 | 1,080 | 2,300 |
| 2007/03/07 | 1,080 | 1,100 | 1,079 | 1,099 | 6,500 |
| 2007/03/06 | 1,050 | 1,079 | 1,050 | 1,079 | 7,100 |
| 2007/03/05 | 1,120 | 1,128 | 1,090 | 1,090 | 10,100 |
| 2007/03/02 | 1,160 | 1,165 | 1,130 | 1,150 | 6,800 |
| 2007/03/01 | 1,174 | 1,180 | 1,164 | 1,165 | 5,200 |
| 2007/02/28 | 1,180 | 1,180 | 1,087 | 1,175 | 8,600 |
| 2007/02/27 | 1,187 | 1,187 | 1,180 | 1,187 | 4,200 |
| 2007/02/26 | 1,180 | 1,188 | 1,180 | 1,187 | 2,700 |
| 2007/02/23 | 1,174 | 1,189 | 1,169 | 1,180 | 6,100 |
| 2007/02/22 | 1,190 | 1,190 | 1,175 | 1,175 | 5,200 |
| 2007/02/21 | 1,225 | 1,225 | 1,183 | 1,205 | 7,500 |
| 2007/02/20 | 1,165 | 1,230 | 1,164 | 1,230 | 8,100 |
| 2007/02/19 | 1,155 | 1,165 | 1,155 | 1,160 | 9,100 |
| 2007/02/16 | 1,126 | 1,156 | 1,125 | 1,156 | 11,300 |
| 2007/02/15 | 1,150 | 1,150 | 1,130 | 1,148 | 22,000 |
| 2007/02/14 | 1,171 | 1,180 | 1,165 | 1,165 | 11,800 |
| 2007/02/13 | 1,190 | 1,190 | 1,170 | 1,171 | 7,800 |
| 2007/02/09 | 1,192 | 1,192 | 1,185 | 1,192 | 8,300 |
| 2007/02/08 | 1,211 | 1,225 | 1,200 | 1,200 | 6,800 |
| 2007/02/07 | 1,244 | 1,245 | 1,210 | 1,210 | 8,900 |
| 2007/02/06 | 1,223 | 1,245 | 1,223 | 1,245 | 7,000 |
| 2007/02/05 | 1,210 | 1,239 | 1,209 | 1,220 | 10,600 |
| 2007/02/02 | 1,200 | 1,214 | 1,180 | 1,209 | 13,400 |
| 2007/02/01 | 1,247 | 1,261 | 1,200 | 1,201 | 18,400 |
| 2007/01/31 | 1,241 | 1,255 | 1,241 | 1,243 | 7,100 |
| 2007/01/30 | 1,235 | 1,280 | 1,218 | 1,241 | 30,400 |
| 2007/01/29 | 1,255 | 1,274 | 1,147 | 1,215 | 119,700 |
| 2007/01/26 | 1,275 | 1,275 | 1,275 | 1,275 | 11,500 |
| 2007/01/25 | 1,588 | 1,588 | 1,540 | 1,575 | 17,300 |
| 2007/01/24 | 1,563 | 1,569 | 1,550 | 1,569 | 11,700 |
| 2007/01/23 | 1,521 | 1,571 | 1,521 | 1,536 | 15,300 |
| 2007/01/22 | 1,450 | 1,520 | 1,434 | 1,520 | 42,300 |
| 2007/01/19 | 1,451 | 1,451 | 1,440 | 1,442 | 27,600 |
| 2007/01/18 | 1,442 | 1,460 | 1,434 | 1,450 | 16,400 |
| 2007/01/17 | 1,455 | 1,475 | 1,434 | 1,434 | 16,900 |
| 2007/01/16 | 1,445 | 1,460 | 1,431 | 1,451 | 9,900 |
| 2007/01/15 | 1,463 | 1,471 | 1,450 | 1,450 | 5,400 |
| 2007/01/12 | 1,431 | 1,475 | 1,431 | 1,456 | 3,700 |
| 2007/01/11 | 1,464 | 1,468 | 1,426 | 1,427 | 3,700 |
| 2007/01/10 | 1,471 | 1,480 | 1,466 | 1,466 | 4,500 |
| 2007/01/09 | 1,496 | 1,496 | 1,470 | 1,471 | 8,300 |
| 2007/01/05 | 1,500 | 1,500 | 1,475 | 1,476 | 4,000 |
| 2007/01/04 | 1,472 | 1,497 | 1,472 | 1,490 | 2,200 |