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 |
---|---|---|---|---|---|
2013/12/30 | 672 | 705 | 656 | 695 | 67,100 |
2013/12/27 | 717 | 717 | 680 | 681 | 39,700 |
2013/12/26 | 683 | 719 | 677 | 708 | 74,300 |
2013/12/25 | 690 | 746 | 658 | 683 | 208,800 |
2013/12/24 | 635 | 726 | 635 | 726 | 294,900 |
2013/12/20 | 631 | 675 | 619 | 626 | 90,700 |
2013/12/19 | 644 | 695 | 609 | 651 | 175,200 |
2013/12/18 | 669 | 669 | 623 | 636 | 154,400 |
2013/12/17 | 714 | 732 | 625 | 649 | 200,800 |
2013/12/16 | 759 | 759 | 650 | 705 | 144,400 |
2013/12/13 | 771 | 819 | 730 | 759 | 301,700 |
2013/12/12 | 767 | 952 | 741 | 831 | 799,400 |
2013/12/11 | 771 | 877 | 720 | 802 | 585,500 |
2013/12/10 | 857 | 857 | 857 | 857 | 175,700 |
2013/12/09 | 707 | 707 | 707 | 707 | 21,900 |
2013/12/06 | 508 | 607 | 505 | 607 | 313,800 |
2013/12/05 | 515 | 520 | 494 | 507 | 63,100 |
2013/12/04 | 505 | 510 | 494 | 505 | 63,200 |
2013/12/03 | 499 | 500 | 488 | 490 | 26,400 |
2013/12/02 | 499 | 512 | 487 | 500 | 35,500 |
2013/11/29 | 488 | 495 | 486 | 492 | 25,800 |
2013/11/28 | 489 | 493 | 486 | 486 | 21,600 |
2013/11/27 | 489 | 496 | 489 | 495 | 19,700 |
2013/11/26 | 490 | 499 | 486 | 489 | 31,700 |
2013/11/25 | 496 | 503 | 484 | 503 | 51,400 |
2013/11/22 | 485 | 550 | 478 | 482 | 144,200 |
2013/11/21 | 476 | 490 | 476 | 482 | 32,100 |
2013/11/20 | 468 | 496 | 468 | 491 | 37,600 |
2013/11/19 | 483 | 491 | 470 | 473 | 70,800 |
2013/11/18 | 512 | 512 | 490 | 492 | 39,400 |
2013/11/15 | 495 | 502 | 482 | 490 | 85,100 |
2013/11/14 | 507 | 569 | 502 | 505 | 139,000 |
2013/11/13 | 499 | 514 | 491 | 492 | 79,600 |
2013/11/12 | 510 | 518 | 483 | 491 | 89,700 |
2013/11/11 | 565 | 573 | 500 | 500 | 212,300 |
2013/11/08 | 655 | 718 | 573 | 573 | 277,200 |
2013/11/07 | 704 | 720 | 652 | 673 | 104,000 |
2013/11/06 | 680 | 695 | 651 | 690 | 72,700 |
2013/11/05 | 622 | 670 | 621 | 663 | 82,700 |
2013/11/01 | 613 | 670 | 604 | 662 | 86,300 |
2013/10/31 | 640 | 644 | 606 | 607 | 56,700 |
2013/10/30 | 654 | 670 | 593 | 605 | 129,900 |
2013/10/29 | 684 | 685 | 638 | 647 | 71,900 |
2013/10/28 | 690 | 732 | 670 | 680 | 169,800 |
2013/10/25 | 795 | 864 | 704 | 759 | 420,800 |
2013/10/24 | 627 | 747 | 606 | 747 | 323,300 |
2013/10/23 | 645 | 687 | 621 | 647 | 173,700 |
2013/10/22 | 660 | 748 | 581 | 643 | 507,900 |
2013/10/21 | 600 | 664 | 556 | 664 | 294,800 |
2013/10/18 | 636 | 639 | 549 | 564 | 393,000 |
2013/10/17 | 526 | 606 | 501 | 606 | 666,400 |
2013/10/16 | 480 | 550 | 480 | 506 | 257,500 |
2013/10/15 | 470 | 505 | 460 | 476 | 70,000 |
2013/10/11 | 461 | 525 | 458 | 480 | 208,400 |
2013/10/10 | 473 | 483 | 446 | 453 | 109,700 |
2013/10/09 | 490 | 498 | 463 | 468 | 135,100 |
2013/10/08 | 530 | 530 | 457 | 498 | 220,800 |
2013/10/07 | 580 | 618 | 550 | 550 | 572,500 |
2013/10/04 | 600 | 650 | 580 | 650 | 297,300 |
2013/10/03 | 566 | 726 | 526 | 550 | 1,102,700 |
2013/10/02 | 626 | 626 | 626 | 626 | 44,600 |
2013/10/01 | 526 | 526 | 526 | 526 | 46,600 |
2013/09/30 | 446 | 446 | 438 | 446 | 63,600 |
2013/09/27 | 352 | 366 | 352 | 366 | 8,200 |
2013/09/26 | 352 | 352 | 344 | 346 | 800 |
2013/09/25 | 354 | 360 | 340 | 360 | 5,000 |
2013/09/24 | 358 | 360 | 354 | 354 | 3,500 |
2013/09/20 | 349 | 357 | 349 | 354 | 2,100 |
2013/09/19 | 352 | 352 | 345 | 349 | 17,500 |
2013/09/18 | 340 | 354 | 340 | 345 | 8,000 |
2013/09/17 | 344 | 344 | 335 | 340 | 13,000 |
2013/09/13 | 335 | 344 | 335 | 344 | 1,200 |
2013/09/12 | 332 | 335 | 330 | 335 | 6,300 |
2013/09/11 | 333 | 335 | 330 | 330 | 4,200 |
2013/09/10 | 337 | 337 | 335 | 335 | 1,200 |
2013/09/09 | 335 | 337 | 335 | 337 | 1,900 |
2013/09/06 | 340 | 341 | 340 | 340 | 1,100 |
2013/09/05 | 341 | 342 | 336 | 340 | 2,500 |
2013/09/04 | 331 | 331 | 330 | 330 | 1,400 |
2013/09/03 | 335 | 335 | 330 | 332 | 2,200 |
2013/09/02 | 337 | 337 | 337 | 337 | 200 |
2013/08/30 | 338 | 343 | 335 | 343 | 2,000 |
2013/08/29 | 338 | 338 | 329 | 338 | 10,900 |
2013/08/28 | 344 | 344 | 336 | 340 | 300 |
2013/08/27 | 360 | 360 | 330 | 352 | 2,000 |
2013/08/26 | 350 | 361 | 340 | 361 | 2,900 |
2013/08/23 | 345 | 350 | 345 | 350 | 2,500 |
2013/08/22 | 334 | 338 | 334 | 338 | 700 |
2013/08/21 | 338 | 342 | 338 | 342 | 2,100 |
2013/08/20 | 328 | 335 | 328 | 335 | 900 |
2013/08/19 | 323 | 323 | 320 | 320 | 200 |
2013/08/16 | 322 | 323 | 316 | 323 | 1,500 |
2013/08/15 | 334 | 334 | 334 | 334 | 400 |
2013/08/14 | 330 | 333 | 329 | 333 | 6,400 |
2013/08/13 | 331 | 340 | 329 | 330 | 1,000 |
2013/08/12 | 335 | 350 | 335 | 337 | 900 |
2013/08/09 | 350 | 350 | 349 | 349 | 300 |
2013/08/08 | 360 | 363 | 350 | 350 | 18,500 |
2013/08/07 | 328 | 367 | 328 | 360 | 27,200 |
2013/08/06 | 338 | 338 | 336 | 336 | 500 |
2013/08/05 | 342 | 342 | 336 | 336 | 1,300 |
2013/08/02 | 329 | 340 | 327 | 340 | 4,100 |
2013/08/01 | 312 | 345 | 312 | 345 | 7,300 |
2013/07/31 | 344 | 344 | 336 | 336 | 14,200 |
2013/07/30 | 317 | 323 | 317 | 323 | 900 |
2013/07/29 | 340 | 340 | 325 | 325 | 1,300 |
2013/07/26 | 344 | 347 | 333 | 333 | 7,600 |
2013/07/25 | 335 | 344 | 328 | 344 | 2,300 |
2013/07/24 | 335 | 335 | 330 | 335 | 3,100 |
2013/07/23 | 343 | 343 | 335 | 335 | 3,500 |
2013/07/22 | 331 | 339 | 331 | 335 | 1,400 |
2013/07/19 | 339 | 339 | 324 | 324 | 3,700 |
2013/07/18 | 327 | 334 | 326 | 330 | 2,700 |
2013/07/17 | 313 | 328 | 313 | 320 | 3,500 |
2013/07/16 | 311 | 313 | 310 | 313 | 4,300 |
2013/07/12 | 303 | 307 | 303 | 307 | 200 |
2013/07/11 | 302 | 303 | 292 | 303 | 900 |
2013/07/10 | 302 | 302 | 302 | 302 | 200 |
2013/07/09 | 310 | 310 | 300 | 302 | 4,800 |
2013/07/08 | 309 | 310 | 307 | 307 | 5,200 |
2013/07/05 | 299 | 300 | 292 | 292 | 9,700 |
2013/07/04 | 281 | 283 | 281 | 283 | 300 |
2013/07/03 | 290 | 290 | 280 | 281 | 6,100 |
2013/07/02 | 272 | 288 | 272 | 286 | 1,300 |
2013/07/01 | 274 | 280 | 274 | 280 | 7,700 |
2013/06/28 | 271 | 271 | 259 | 267 | 4,600 |
2013/06/27 | 256 | 261 | 256 | 260 | 7,100 |
2013/06/26 | 291 | 291 | 252 | 256 | 12,700 |
2013/06/25 | 282 | 282 | 267 | 267 | 6,800 |
2013/06/24 | 282 | 288 | 282 | 283 | 800 |
2013/06/21 | 281 | 285 | 275 | 280 | 6,700 |
2013/06/20 | 290 | 290 | 281 | 282 | 4,700 |
2013/06/19 | 290 | 299 | 290 | 290 | 6,100 |
2013/06/18 | 285 | 290 | 285 | 290 | 21,400 |
2013/06/17 | 290 | 295 | 278 | 283 | 4,100 |
2013/06/14 | 341 | 342 | 303 | 306 | 12,700 |
2013/06/13 | 295 | 325 | 295 | 325 | 19,200 |
2013/06/12 | 278 | 291 | 277 | 291 | 3,800 |
2013/06/11 | 300 | 300 | 291 | 291 | 1,300 |
2013/06/10 | 300 | 300 | 281 | 300 | 3,700 |
2013/06/07 | 300 | 300 | 220 | 298 | 31,500 |
2013/06/06 | 291 | 307 | 283 | 299 | 9,000 |
2013/06/05 | 315 | 315 | 312 | 315 | 600 |
2013/06/04 | 305 | 314 | 300 | 314 | 5,600 |
2013/06/03 | 310 | 310 | 303 | 305 | 3,900 |
2013/05/31 | 313 | 320 | 313 | 320 | 5,400 |
2013/05/30 | 335 | 335 | 322 | 329 | 4,100 |
2013/05/29 | 317 | 339 | 317 | 339 | 9,300 |
2013/05/28 | 334 | 334 | 325 | 325 | 3,700 |
2013/05/27 | 311 | 328 | 311 | 327 | 5,300 |
2013/05/24 | 324 | 324 | 303 | 322 | 14,500 |
2013/05/23 | 329 | 335 | 313 | 313 | 16,900 |
2013/05/22 | 366 | 366 | 316 | 339 | 32,200 |
2013/05/21 | 342 | 370 | 341 | 352 | 8,700 |
2013/05/20 | 341 | 349 | 336 | 347 | 8,400 |
2013/05/17 | 325 | 350 | 318 | 347 | 20,900 |
2013/05/16 | 345 | 350 | 298 | 323 | 65,900 |
2013/05/15 | 429 | 441 | 357 | 378 | 89,300 |
2013/05/14 | 415 | 437 | 400 | 437 | 8,500 |
2013/05/13 | 419 | 439 | 402 | 423 | 23,600 |
2013/05/10 | 379 | 399 | 379 | 399 | 12,000 |
2013/05/09 | 385 | 389 | 377 | 378 | 8,200 |
2013/05/08 | 375 | 392 | 375 | 390 | 17,900 |
2013/05/07 | 365 | 378 | 363 | 375 | 10,300 |
2013/05/02 | 345 | 370 | 345 | 365 | 14,100 |
2013/05/01 | 340 | 360 | 340 | 345 | 20,100 |
2013/04/30 | 326 | 347 | 323 | 345 | 24,400 |
2013/04/26 | 314 | 324 | 314 | 322 | 4,800 |
2013/04/25 | 320 | 320 | 313 | 316 | 13,900 |
2013/04/24 | 323 | 325 | 318 | 318 | 7,000 |
2013/04/23 | 320 | 325 | 317 | 321 | 6,100 |
2013/04/22 | 325 | 326 | 313 | 320 | 20,500 |
2013/04/19 | 326 | 326 | 313 | 313 | 4,100 |
2013/04/18 | 325 | 325 | 320 | 320 | 3,400 |
2013/04/17 | 329 | 330 | 327 | 329 | 700 |
2013/04/16 | 319 | 323 | 314 | 323 | 1,800 |
2013/04/15 | 339 | 339 | 318 | 324 | 5,100 |
2013/04/12 | 330 | 337 | 327 | 337 | 6,700 |
2013/04/11 | 328 | 329 | 315 | 322 | 6,700 |
2013/04/10 | 312 | 318 | 312 | 318 | 3,600 |
2013/04/09 | 315 | 324 | 315 | 318 | 3,500 |
2013/04/08 | 324 | 326 | 308 | 315 | 7,400 |
2013/04/05 | 294 | 311 | 294 | 304 | 8,200 |
2013/04/04 | 315 | 315 | 310 | 310 | 1,300 |
2013/04/03 | 307 | 315 | 307 | 315 | 2,200 |
2013/04/02 | 305 | 310 | 300 | 310 | 6,600 |
2013/04/01 | 343 | 343 | 306 | 310 | 14,100 |
2013/03/29 | 347 | 347 | 330 | 335 | 6,700 |
2013/03/28 | 342 | 351 | 338 | 347 | 2,200 |
2013/03/27 | 332 | 355 | 318 | 340 | 16,200 |
2013/03/27 | 1 -> 1.20 分割 | ||||
2013/03/26 | 418 | 428 | 406 | 427 | 10,000 |
2013/03/25 | 430 | 440 | 415 | 430 | 14,100 |
2013/03/22 | 432 | 438 | 407 | 418 | 9,400 |
2013/03/21 | 437 | 445 | 437 | 440 | 3,000 |
2013/03/19 | 435 | 445 | 433 | 443 | 9,400 |
2013/03/18 | 431 | 452 | 424 | 434 | 9,000 |
2013/03/15 | 451 | 460 | 424 | 429 | 30,200 |
2013/03/14 | 392 | 415 | 392 | 415 | 13,000 |
2013/03/13 | 388 | 392 | 385 | 391 | 6,700 |
2013/03/12 | 388 | 392 | 384 | 385 | 6,700 |
2013/03/11 | 389 | 389 | 382 | 386 | 5,000 |
2013/03/08 | 388 | 388 | 379 | 382 | 3,800 |
2013/03/07 | 380 | 389 | 380 | 389 | 4,100 |
2013/03/06 | 376 | 393 | 376 | 388 | 6,500 |
2013/03/05 | 394 | 394 | 375 | 379 | 22,000 |
2013/03/04 | 387 | 391 | 383 | 390 | 9,500 |
2013/03/01 | 381 | 387 | 375 | 386 | 4,000 |
2013/02/28 | 383 | 390 | 374 | 389 | 11,700 |
2013/02/27 | 387 | 399 | 381 | 384 | 13,400 |
2013/02/26 | 382 | 390 | 381 | 383 | 22,600 |
2013/02/25 | 410 | 410 | 392 | 407 | 12,500 |
2013/02/22 | 396 | 420 | 396 | 405 | 14,100 |
2013/02/21 | 392 | 404 | 386 | 391 | 15,600 |
2013/02/20 | 393 | 404 | 367 | 400 | 55,800 |
2013/02/19 | 407 | 420 | 381 | 390 | 25,900 |
2013/02/18 | 427 | 435 | 395 | 423 | 47,000 |
2013/02/15 | 420 | 449 | 380 | 440 | 90,500 |
2013/02/14 | 398 | 421 | 380 | 390 | 180,200 |
2013/02/13 | 310 | 383 | 285 | 341 | 139,200 |
2013/02/12 | 314 | 317 | 310 | 317 | 12,400 |
2013/02/08 | 300 | 314 | 291 | 305 | 15,300 |
2013/02/07 | 295 | 302 | 290 | 302 | 6,000 |
2013/02/06 | 289 | 299 | 285 | 299 | 2,200 |
2013/02/05 | 289 | 290 | 274 | 285 | 12,300 |
2013/02/04 | 299 | 300 | 293 | 296 | 2,000 |
2013/02/01 | 293 | 299 | 290 | 298 | 4,800 |
2013/01/31 | 293 | 298 | 293 | 295 | 13,000 |
2013/01/30 | 280 | 294 | 275 | 294 | 5,000 |
2013/01/29 | 280 | 281 | 278 | 278 | 4,200 |
2013/01/28 | 285 | 285 | 278 | 278 | 1,000 |
2013/01/25 | 279 | 282 | 277 | 282 | 3,900 |
2013/01/24 | 273 | 280 | 273 | 276 | 2,400 |
2013/01/23 | 277 | 280 | 272 | 273 | 5,500 |
2013/01/22 | 279 | 279 | 277 | 278 | 2,800 |
2013/01/21 | 273 | 283 | 272 | 283 | 7,100 |
2013/01/18 | 277 | 284 | 277 | 279 | 2,100 |
2013/01/17 | 276 | 292 | 276 | 278 | 5,600 |
2013/01/16 | 299 | 299 | 282 | 282 | 7,700 |
2013/01/15 | 291 | 300 | 291 | 298 | 9,000 |
2013/01/11 | 290 | 291 | 289 | 289 | 8,200 |
2013/01/10 | 283 | 288 | 275 | 282 | 5,500 |
2013/01/09 | 281 | 286 | 281 | 283 | 1,200 |
2013/01/08 | 277 | 284 | 277 | 281 | 1,000 |
2013/01/07 | 274 | 295 | 274 | 276 | 6,300 |
2013/01/04 | 280 | 280 | 266 | 273 | 9,100 |