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 |
---|---|---|---|---|---|
2011/12/30 | 142 | 148 | 142 | 148 | 2,500 |
2011/12/29 | 141 | 145 | 141 | 142 | 600 |
2011/12/28 | 140 | 145 | 139 | 141 | 5,200 |
2011/12/27 | 150 | 150 | 144 | 145 | 4,400 |
2011/12/26 | 157 | 157 | 152 | 152 | 3,300 |
2011/12/22 | 153 | 153 | 153 | 153 | 500 |
2011/12/21 | 150 | 153 | 150 | 150 | 700 |
2011/12/20 | 150 | 151 | 150 | 151 | 3,800 |
2011/12/19 | 152 | 154 | 143 | 148 | 11,300 |
2011/12/16 | 147 | 150 | 145 | 150 | 6,600 |
2011/12/15 | 157 | 158 | 145 | 146 | 5,600 |
2011/12/14 | 159 | 159 | 155 | 155 | 1,100 |
2011/12/13 | 159 | 161 | 157 | 160 | 4,200 |
2011/12/12 | 160 | 164 | 160 | 161 | 1,200 |
2011/12/09 | 160 | 164 | 160 | 164 | 3,700 |
2011/12/08 | 164 | 164 | 160 | 160 | 2,400 |
2011/12/07 | 165 | 170 | 160 | 164 | 3,700 |
2011/12/06 | 159 | 163 | 157 | 163 | 2,300 |
2011/12/05 | 163 | 163 | 159 | 162 | 4,500 |
2011/12/02 | 152 | 163 | 152 | 157 | 5,300 |
2011/12/01 | 148 | 154 | 148 | 151 | 5,900 |
2011/11/30 | 153 | 153 | 144 | 146 | 30,100 |
2011/11/29 | 156 | 157 | 152 | 152 | 4,100 |
2011/11/28 | 163 | 163 | 156 | 156 | 1,400 |
2011/11/25 | 159 | 163 | 155 | 163 | 5,100 |
2011/11/24 | 155 | 160 | 150 | 157 | 15,300 |
2011/11/22 | 148 | 157 | 148 | 150 | 11,700 |
2011/11/21 | 152 | 152 | 150 | 150 | 9,000 |
2011/11/18 | 159 | 161 | 157 | 157 | 8,300 |
2011/11/17 | 161 | 162 | 158 | 162 | 21,000 |
2011/11/16 | 179 | 179 | 158 | 166 | 24,700 |
2011/11/15 | 185 | 185 | 180 | 184 | 9,400 |
2011/11/14 | 193 | 196 | 180 | 189 | 13,800 |
2011/11/11 | 200 | 210 | 194 | 209 | 4,200 |
2011/11/10 | 210 | 210 | 200 | 208 | 2,100 |
2011/11/09 | 208 | 209 | 200 | 209 | 2,500 |
2011/11/08 | 216 | 217 | 210 | 214 | 3,800 |
2011/11/07 | 0 | 0 | 0 | 230 | 0 |
2011/11/04 | 232 | 232 | 223 | 230 | 2,700 |
2011/11/02 | 230 | 238 | 225 | 235 | 2,100 |
2011/11/01 | 235 | 235 | 230 | 235 | 7,300 |
2011/10/31 | 238 | 240 | 238 | 240 | 4,500 |
2011/10/28 | 240 | 240 | 240 | 240 | 5,800 |
2011/10/27 | 0 | 0 | 0 | 239 | 0 |
2011/10/26 | 230 | 239 | 230 | 239 | 3,100 |
2011/10/25 | 240 | 244 | 232 | 244 | 1,600 |
2011/10/24 | 240 | 240 | 240 | 240 | 100 |
2011/10/21 | 0 | 0 | 0 | 240 | 0 |
2011/10/20 | 240 | 240 | 239 | 240 | 3,500 |
2011/10/19 | 242 | 242 | 240 | 240 | 1,400 |
2011/10/18 | 243 | 243 | 239 | 240 | 1,500 |
2011/10/17 | 240 | 245 | 240 | 243 | 1,200 |
2011/10/14 | 0 | 0 | 0 | 239 | 0 |
2011/10/13 | 245 | 245 | 235 | 239 | 1,400 |
2011/10/12 | 0 | 0 | 0 | 250 | 0 |
2011/10/11 | 250 | 250 | 250 | 250 | 200 |
2011/10/07 | 237 | 240 | 237 | 240 | 800 |
2011/10/06 | 224 | 245 | 220 | 245 | 1,800 |
2011/10/05 | 240 | 240 | 235 | 235 | 1,000 |
2011/10/04 | 237 | 237 | 237 | 237 | 100 |
2011/10/03 | 240 | 240 | 240 | 240 | 1,000 |
2011/09/30 | 248 | 248 | 240 | 241 | 5,900 |
2011/09/29 | 263 | 263 | 240 | 257 | 2,500 |
2011/09/28 | 263 | 263 | 263 | 263 | 100 |
2011/09/27 | 0 | 0 | 0 | 260 | 0 |
2011/09/26 | 263 | 263 | 240 | 260 | 1,900 |
2011/09/22 | 251 | 265 | 250 | 265 | 600 |
2011/09/21 | 261 | 263 | 261 | 263 | 300 |
2011/09/20 | 270 | 270 | 270 | 270 | 500 |
2011/09/16 | 262 | 264 | 262 | 264 | 200 |
2011/09/15 | 265 | 265 | 251 | 260 | 2,000 |
2011/09/14 | 0 | 0 | 0 | 262 | 0 |
2011/09/13 | 262 | 262 | 262 | 262 | 500 |
2011/09/12 | 261 | 269 | 261 | 269 | 400 |
2011/09/09 | 0 | 0 | 0 | 261 | 0 |
2011/09/08 | 261 | 261 | 261 | 261 | 100 |
2011/09/07 | 266 | 266 | 261 | 261 | 400 |
2011/09/06 | 266 | 270 | 264 | 264 | 600 |
2011/09/05 | 0 | 0 | 0 | 270 | 0 |
2011/09/02 | 263 | 271 | 263 | 270 | 1,300 |
2011/09/01 | 278 | 279 | 278 | 279 | 600 |
2011/08/31 | 279 | 279 | 275 | 275 | 900 |
2011/08/30 | 279 | 279 | 279 | 279 | 500 |
2011/08/29 | 280 | 280 | 280 | 280 | 100 |
2011/08/26 | 280 | 280 | 280 | 280 | 2,000 |
2011/08/25 | 0 | 0 | 0 | 279 | 0 |
2011/08/24 | 0 | 0 | 0 | 279 | 0 |
2011/08/23 | 262 | 279 | 262 | 279 | 400 |
2011/08/22 | 276 | 276 | 276 | 276 | 100 |
2011/08/19 | 290 | 290 | 277 | 280 | 800 |
2011/08/18 | 278 | 285 | 278 | 285 | 200 |
2011/08/17 | 0 | 0 | 0 | 277 | 0 |
2011/08/16 | 277 | 277 | 277 | 277 | 200 |
2011/08/15 | 0 | 0 | 0 | 285 | 0 |
2011/08/12 | 285 | 285 | 285 | 285 | 8,400 |
2011/08/11 | 285 | 285 | 285 | 285 | 100 |
2011/08/10 | 271 | 271 | 271 | 271 | 500 |
2011/08/09 | 280 | 280 | 280 | 280 | 200 |
2011/08/08 | 272 | 272 | 272 | 272 | 100 |
2011/08/05 | 280 | 280 | 252 | 266 | 4,100 |
2011/08/04 | 280 | 280 | 280 | 280 | 300 |
2011/08/03 | 0 | 0 | 0 | 287 | 0 |
2011/08/02 | 280 | 287 | 280 | 287 | 2,800 |
2011/08/01 | 290 | 290 | 282 | 284 | 1,000 |
2011/07/29 | 313 | 313 | 291 | 291 | 900 |
2011/07/28 | 300 | 300 | 291 | 291 | 200 |
2011/07/27 | 0 | 0 | 0 | 302 | 0 |
2011/07/26 | 0 | 0 | 0 | 302 | 0 |
2011/07/25 | 300 | 302 | 300 | 302 | 1,800 |
2011/07/22 | 290 | 291 | 290 | 291 | 900 |
2011/07/21 | 0 | 0 | 0 | 299 | 0 |
2011/07/20 | 303 | 303 | 299 | 299 | 1,500 |
2011/07/19 | 295 | 295 | 295 | 295 | 300 |
2011/07/15 | 291 | 291 | 285 | 285 | 2,000 |
2011/07/14 | 293 | 293 | 289 | 289 | 5,600 |
2011/07/13 | 292 | 293 | 292 | 293 | 2,000 |
2011/07/12 | 295 | 295 | 290 | 290 | 3,800 |
2011/07/11 | 298 | 298 | 295 | 297 | 4,700 |
2011/07/08 | 304 | 304 | 297 | 298 | 6,000 |
2011/07/07 | 304 | 305 | 300 | 300 | 3,600 |
2011/07/06 | 312 | 312 | 285 | 299 | 9,900 |
2011/07/05 | 314 | 316 | 311 | 312 | 3,900 |
2011/07/04 | 312 | 315 | 312 | 312 | 1,000 |
2011/07/01 | 315 | 315 | 315 | 315 | 2,000 |
2011/06/30 | 322 | 322 | 315 | 315 | 1,100 |
2011/06/29 | 320 | 322 | 315 | 322 | 2,700 |
2011/06/28 | 315 | 315 | 315 | 315 | 1,000 |
2011/06/27 | 320 | 323 | 311 | 311 | 1,200 |
2011/06/24 | 306 | 316 | 306 | 316 | 1,300 |
2011/06/23 | 322 | 322 | 322 | 322 | 100 |
2011/06/22 | 311 | 311 | 311 | 311 | 300 |
2011/06/21 | 327 | 327 | 327 | 327 | 100 |
2011/06/20 | 329 | 329 | 329 | 329 | 500 |
2011/06/17 | 312 | 314 | 309 | 313 | 800 |
2011/06/16 | 333 | 334 | 333 | 333 | 3,100 |
2011/06/15 | 303 | 332 | 303 | 332 | 4,900 |
2011/06/14 | 300 | 300 | 297 | 300 | 2,200 |
2011/06/13 | 300 | 300 | 299 | 300 | 2,400 |
2011/06/10 | 291 | 310 | 291 | 310 | 500 |
2011/06/09 | 296 | 305 | 287 | 290 | 6,900 |
2011/06/08 | 320 | 379 | 300 | 300 | 24,100 |
2011/06/07 | 299 | 307 | 290 | 307 | 12,600 |
2011/06/06 | 295 | 295 | 291 | 291 | 3,200 |
2011/06/03 | 295 | 295 | 295 | 295 | 600 |
2011/06/02 | 294 | 295 | 294 | 294 | 2,700 |
2011/06/01 | 295 | 295 | 295 | 295 | 200 |
2011/05/31 | 299 | 299 | 295 | 295 | 3,300 |
2011/05/30 | 295 | 295 | 295 | 295 | 3,000 |
2011/05/27 | 295 | 295 | 287 | 295 | 1,900 |
2011/05/26 | 301 | 301 | 291 | 295 | 3,800 |
2011/05/25 | 302 | 302 | 302 | 302 | 100 |
2011/05/24 | 310 | 310 | 310 | 310 | 1,000 |
2011/05/23 | 315 | 315 | 315 | 315 | 1,000 |
2011/05/20 | 315 | 315 | 315 | 315 | 500 |
2011/05/19 | 315 | 315 | 315 | 315 | 100 |
2011/05/18 | 0 | 0 | 0 | 320 | 0 |
2011/05/17 | 320 | 320 | 320 | 320 | 300 |
2011/05/16 | 300 | 300 | 300 | 300 | 100 |
2011/05/13 | 0 | 0 | 0 | 310 | 0 |
2011/05/12 | 310 | 310 | 310 | 310 | 1,300 |
2011/05/11 | 317 | 317 | 310 | 310 | 1,300 |
2011/05/10 | 314 | 317 | 314 | 317 | 2,400 |
2011/05/09 | 339 | 339 | 330 | 330 | 2,200 |
2011/05/06 | 300 | 342 | 295 | 330 | 3,500 |
2011/05/02 | 0 | 0 | 0 | 300 | 0 |
2011/04/28 | 300 | 300 | 295 | 300 | 4,700 |
2011/04/27 | 300 | 300 | 300 | 300 | 2,100 |
2011/04/26 | 292 | 295 | 292 | 295 | 600 |
2011/04/25 | 0 | 0 | 0 | 292 | 0 |
2011/04/22 | 292 | 292 | 292 | 292 | 300 |
2011/04/21 | 292 | 292 | 290 | 290 | 1,600 |
2011/04/20 | 310 | 310 | 280 | 296 | 3,900 |
2011/04/19 | 300 | 300 | 300 | 300 | 2,600 |
2011/04/18 | 294 | 294 | 285 | 289 | 900 |
2011/04/15 | 0 | 0 | 0 | 299 | 0 |
2011/04/14 | 0 | 0 | 0 | 299 | 0 |
2011/04/13 | 292 | 299 | 292 | 299 | 300 |
2011/04/12 | 0 | 0 | 0 | 300 | 0 |
2011/04/11 | 290 | 300 | 290 | 300 | 2,800 |
2011/04/08 | 295 | 295 | 288 | 288 | 900 |
2011/04/07 | 298 | 298 | 295 | 295 | 2,600 |
2011/04/06 | 301 | 301 | 280 | 299 | 3,200 |
2011/04/05 | 298 | 309 | 298 | 309 | 3,000 |
2011/04/04 | 300 | 300 | 290 | 300 | 6,100 |
2011/04/01 | 293 | 300 | 293 | 298 | 3,100 |
2011/03/31 | 310 | 312 | 308 | 308 | 7,200 |
2011/03/30 | 310 | 313 | 310 | 310 | 4,400 |
2011/03/29 | 328 | 328 | 315 | 315 | 2,100 |
2011/03/28 | 316 | 330 | 316 | 322 | 3,400 |
2011/03/25 | 316 | 316 | 305 | 308 | 16,300 |
2011/03/24 | 320 | 323 | 315 | 316 | 4,000 |
2011/03/23 | 320 | 321 | 318 | 318 | 4,800 |
2011/03/22 | 310 | 330 | 310 | 323 | 8,100 |
2011/03/18 | 281 | 293 | 281 | 293 | 10,300 |
2011/03/17 | 296 | 296 | 265 | 285 | 2,800 |
2011/03/16 | 260 | 300 | 260 | 290 | 8,300 |
2011/03/15 | 318 | 318 | 246 | 298 | 5,800 |
2011/03/14 | 309 | 320 | 309 | 318 | 4,900 |
2011/03/11 | 383 | 389 | 383 | 389 | 3,100 |
2011/03/10 | 384 | 385 | 383 | 384 | 4,200 |
2011/03/09 | 390 | 400 | 386 | 386 | 2,800 |
2011/03/08 | 385 | 405 | 380 | 405 | 4,400 |
2011/03/07 | 385 | 385 | 380 | 380 | 5,300 |
2011/03/04 | 385 | 385 | 380 | 385 | 4,000 |
2011/03/03 | 390 | 398 | 381 | 398 | 4,000 |
2011/03/02 | 399 | 410 | 390 | 390 | 8,300 |
2011/03/01 | 398 | 398 | 385 | 386 | 1,100 |
2011/02/28 | 399 | 400 | 399 | 400 | 1,600 |
2011/02/25 | 360 | 373 | 360 | 373 | 1,400 |
2011/02/24 | 360 | 372 | 360 | 371 | 800 |
2011/02/23 | 360 | 363 | 360 | 362 | 1,700 |
2011/02/22 | 380 | 380 | 370 | 370 | 3,100 |
2011/02/21 | 386 | 387 | 385 | 385 | 1,700 |
2011/02/18 | 387 | 387 | 377 | 387 | 4,000 |
2011/02/17 | 380 | 387 | 380 | 387 | 3,700 |
2011/02/16 | 380 | 380 | 376 | 377 | 900 |
2011/02/15 | 376 | 380 | 375 | 380 | 300 |
2011/02/14 | 387 | 387 | 375 | 380 | 1,000 |
2011/02/10 | 378 | 387 | 375 | 387 | 2,000 |
2011/02/09 | 380 | 390 | 378 | 390 | 2,300 |
2011/02/08 | 369 | 379 | 369 | 370 | 900 |
2011/02/07 | 356 | 372 | 356 | 367 | 7,300 |
2011/02/04 | 375 | 380 | 375 | 380 | 600 |
2011/02/03 | 370 | 370 | 370 | 370 | 200 |
2011/02/02 | 375 | 375 | 375 | 375 | 700 |
2011/02/01 | 0 | 0 | 0 | 378 | 0 |
2011/01/31 | 378 | 380 | 378 | 378 | 7,000 |
2011/01/28 | 393 | 393 | 375 | 375 | 900 |
2011/01/27 | 396 | 396 | 386 | 392 | 3,700 |
2011/01/26 | 382 | 400 | 372 | 400 | 4,200 |
2011/01/25 | 365 | 380 | 365 | 380 | 400 |
2011/01/24 | 378 | 378 | 370 | 370 | 800 |
2011/01/21 | 370 | 375 | 370 | 375 | 1,000 |
2011/01/20 | 376 | 376 | 372 | 372 | 1,000 |
2011/01/19 | 372 | 375 | 372 | 375 | 500 |
2011/01/18 | 375 | 375 | 374 | 374 | 300 |
2011/01/17 | 376 | 376 | 373 | 373 | 400 |
2011/01/14 | 372 | 372 | 372 | 372 | 200 |
2011/01/13 | 375 | 388 | 365 | 388 | 2,900 |
2011/01/12 | 380 | 385 | 363 | 380 | 5,500 |
2011/01/11 | 384 | 384 | 384 | 384 | 300 |
2011/01/07 | 361 | 384 | 361 | 384 | 7,100 |
2011/01/06 | 385 | 385 | 385 | 385 | 100 |
2011/01/05 | 0 | 0 | 0 | 387 | 0 |
2011/01/04 | 0 | 0 | 0 | 387 | 0 |