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 |
---|---|---|---|---|---|
2014/12/30 | 763 | 790 | 763 | 780 | 4,100 |
2014/12/29 | 757 | 768 | 757 | 764 | 6,400 |
2014/12/26 | 750 | 782 | 750 | 755 | 5,600 |
2014/12/25 | 768 | 772 | 750 | 750 | 8,500 |
2014/12/24 | 766 | 797 | 766 | 776 | 5,700 |
2014/12/22 | 758 | 768 | 758 | 768 | 7,700 |
2014/12/19 | 765 | 770 | 750 | 758 | 6,900 |
2014/12/18 | 761 | 777 | 761 | 772 | 5,600 |
2014/12/17 | 754 | 774 | 752 | 756 | 6,600 |
2014/12/16 | 770 | 771 | 753 | 756 | 8,700 |
2014/12/15 | 818 | 818 | 785 | 785 | 12,900 |
2014/12/12 | 788 | 819 | 785 | 804 | 10,900 |
2014/12/11 | 762 | 778 | 757 | 778 | 3,500 |
2014/12/10 | 777 | 781 | 770 | 777 | 3,400 |
2014/12/09 | 784 | 796 | 780 | 780 | 14,500 |
2014/12/08 | 832 | 833 | 795 | 803 | 12,300 |
2014/12/05 | 800 | 829 | 800 | 825 | 9,200 |
2014/12/04 | 832 | 832 | 790 | 800 | 28,500 |
2014/12/03 | 847 | 850 | 830 | 833 | 13,000 |
2014/12/02 | 850 | 859 | 828 | 854 | 10,000 |
2014/12/01 | 884 | 884 | 800 | 843 | 52,600 |
2014/11/28 | 891 | 920 | 880 | 886 | 24,700 |
2014/11/27 | 892 | 901 | 881 | 900 | 12,800 |
2014/11/26 | 894 | 897 | 880 | 892 | 8,400 |
2014/11/25 | 881 | 903 | 871 | 880 | 13,700 |
2014/11/21 | 871 | 905 | 866 | 880 | 38,800 |
2014/11/20 | 940 | 945 | 860 | 897 | 86,600 |
2014/11/19 | 844 | 953 | 843 | 880 | 75,300 |
2014/11/18 | 835 | 859 | 820 | 836 | 19,700 |
2014/11/17 | 866 | 866 | 820 | 820 | 19,500 |
2014/11/14 | 871 | 878 | 836 | 875 | 39,600 |
2014/11/13 | 900 | 900 | 818 | 880 | 89,600 |
2014/11/12 | 820 | 973 | 710 | 910 | 443,900 |
2014/11/11 | 822 | 830 | 816 | 823 | 22,000 |
2014/11/10 | 800 | 847 | 795 | 816 | 31,800 |
2014/11/07 | 827 | 844 | 794 | 802 | 34,600 |
2014/11/06 | 766 | 812 | 762 | 812 | 42,500 |
2014/11/05 | 746 | 770 | 743 | 760 | 18,000 |
2014/11/04 | 740 | 755 | 735 | 746 | 34,400 |
2014/10/31 | 740 | 740 | 711 | 728 | 6,200 |
2014/10/30 | 720 | 750 | 705 | 738 | 13,300 |
2014/10/29 | 726 | 739 | 706 | 728 | 12,200 |
2014/10/28 | 741 | 745 | 720 | 723 | 13,400 |
2014/10/27 | 785 | 797 | 717 | 750 | 59,500 |
2014/10/24 | 670 | 770 | 661 | 770 | 36,200 |
2014/10/23 | 670 | 681 | 666 | 670 | 6,500 |
2014/10/22 | 690 | 700 | 676 | 680 | 13,600 |
2014/10/21 | 698 | 720 | 665 | 694 | 14,600 |
2014/10/20 | 700 | 710 | 682 | 710 | 21,200 |
2014/10/17 | 662 | 684 | 650 | 680 | 8,700 |
2014/10/16 | 657 | 721 | 640 | 651 | 27,800 |
2014/10/15 | 659 | 682 | 651 | 659 | 13,100 |
2014/10/14 | 669 | 670 | 650 | 650 | 16,000 |
2014/10/10 | 692 | 702 | 685 | 700 | 30,800 |
2014/10/09 | 770 | 770 | 715 | 721 | 20,300 |
2014/10/08 | 743 | 757 | 730 | 745 | 6,800 |
2014/10/07 | 772 | 795 | 768 | 773 | 11,100 |
2014/10/06 | 750 | 794 | 730 | 789 | 33,600 |
2014/10/03 | 718 | 748 | 701 | 722 | 25,200 |
2014/10/02 | 730 | 762 | 723 | 728 | 33,700 |
2014/10/01 | 809 | 809 | 752 | 767 | 22,800 |
2014/09/30 | 825 | 825 | 734 | 800 | 68,800 |
2014/09/29 | 821 | 834 | 807 | 825 | 22,600 |
2014/09/26 | 808 | 829 | 800 | 818 | 56,800 |
2014/09/25 | 858 | 859 | 810 | 838 | 54,800 |
2014/09/24 | 849 | 861 | 835 | 842 | 48,100 |
2014/09/22 | 838 | 888 | 828 | 860 | 65,000 |
2014/09/19 | 804 | 829 | 792 | 825 | 43,300 |
2014/09/18 | 834 | 850 | 801 | 801 | 74,500 |
2014/09/17 | 785 | 880 | 779 | 851 | 206,300 |
2014/09/16 | 784 | 797 | 770 | 785 | 71,700 |
2014/09/12 | 816 | 819 | 781 | 797 | 90,600 |
2014/09/11 | 834 | 849 | 811 | 821 | 103,200 |
2014/09/10 | 875 | 887 | 813 | 863 | 178,100 |
2014/09/09 | 960 | 1,046 | 900 | 904 | 644,200 |
2014/09/08 | 949 | 989 | 887 | 939 | 488,100 |
2014/09/05 | 920 | 1,080 | 886 | 920 | 1,197,600 |
2014/09/04 | 1,150 | 1,175 | 915 | 930 | 569,200 |
2014/09/03 | 1,287 | 1,444 | 1,015 | 1,144 | 1,141,100 |
2014/09/02 | 1,315 | 1,315 | 1,315 | 1,315 | 29,300 |
2014/09/01 | 1,015 | 1,015 | 1,015 | 1,015 | 24,300 |
2014/08/29 | 865 | 865 | 826 | 865 | 293,800 |
2014/08/28 | 715 | 715 | 715 | 715 | 28,300 |
2014/08/27 | 686 | 687 | 610 | 615 | 222,500 |
2014/08/26 | 706 | 706 | 670 | 706 | 197,000 |
2014/08/25 | 566 | 606 | 551 | 606 | 95,300 |
2014/08/22 | 506 | 506 | 500 | 506 | 2,300 |
2014/08/21 | 506 | 507 | 501 | 505 | 5,800 |
2014/08/20 | 501 | 508 | 499 | 506 | 3,600 |
2014/08/19 | 501 | 508 | 500 | 506 | 9,700 |
2014/08/18 | 489 | 503 | 485 | 503 | 6,600 |
2014/08/15 | 475 | 490 | 475 | 490 | 3,200 |
2014/08/14 | 485 | 490 | 485 | 490 | 2,300 |
2014/08/13 | 483 | 485 | 478 | 481 | 24,200 |
2014/08/12 | 480 | 490 | 469 | 484 | 5,600 |
2014/08/11 | 460 | 480 | 460 | 469 | 16,500 |
2014/08/08 | 477 | 488 | 446 | 453 | 28,100 |
2014/08/07 | 501 | 502 | 473 | 480 | 23,400 |
2014/08/06 | 515 | 529 | 505 | 505 | 8,700 |
2014/08/05 | 536 | 539 | 517 | 517 | 10,600 |
2014/08/04 | 540 | 549 | 535 | 548 | 7,200 |
2014/08/01 | 544 | 556 | 535 | 549 | 19,300 |
2014/07/31 | 556 | 577 | 550 | 565 | 11,200 |
2014/07/30 | 555 | 560 | 548 | 556 | 7,200 |
2014/07/29 | 560 | 560 | 547 | 555 | 5,900 |
2014/07/28 | 547 | 562 | 545 | 560 | 5,300 |
2014/07/25 | 550 | 557 | 546 | 551 | 6,500 |
2014/07/24 | 542 | 555 | 542 | 555 | 2,900 |
2014/07/23 | 543 | 555 | 540 | 545 | 2,600 |
2014/07/22 | 561 | 563 | 547 | 547 | 5,600 |
2014/07/18 | 546 | 559 | 541 | 541 | 15,400 |
2014/07/17 | 579 | 579 | 566 | 566 | 9,000 |
2014/07/16 | 572 | 579 | 564 | 569 | 9,000 |
2014/07/15 | 565 | 585 | 553 | 572 | 16,300 |
2014/07/14 | 537 | 560 | 537 | 555 | 14,600 |
2014/07/11 | 560 | 576 | 547 | 547 | 22,600 |
2014/07/10 | 575 | 597 | 560 | 580 | 16,400 |
2014/07/09 | 590 | 599 | 570 | 589 | 21,900 |
2014/07/08 | 610 | 619 | 581 | 610 | 41,300 |
2014/07/07 | 560 | 630 | 538 | 617 | 108,100 |
2014/07/04 | 546 | 594 | 532 | 556 | 70,300 |
2014/07/03 | 532 | 544 | 522 | 533 | 15,800 |
2014/07/02 | 551 | 558 | 532 | 546 | 17,200 |
2014/07/01 | 525 | 550 | 522 | 550 | 18,800 |
2014/06/30 | 506 | 530 | 506 | 530 | 10,200 |
2014/06/27 | 507 | 515 | 490 | 511 | 10,500 |
2014/06/26 | 488 | 504 | 483 | 504 | 12,300 |
2014/06/25 | 492 | 501 | 492 | 493 | 5,900 |
2014/06/24 | 494 | 502 | 494 | 502 | 11,400 |
2014/06/23 | 493 | 503 | 493 | 501 | 10,100 |
2014/06/20 | 502 | 502 | 494 | 499 | 11,500 |
2014/06/19 | 502 | 507 | 498 | 507 | 13,900 |
2014/06/18 | 505 | 513 | 503 | 509 | 4,000 |
2014/06/17 | 506 | 510 | 502 | 508 | 8,800 |
2014/06/16 | 510 | 510 | 500 | 502 | 9,400 |
2014/06/13 | 480 | 500 | 480 | 500 | 12,300 |
2014/06/12 | 481 | 486 | 480 | 482 | 6,300 |
2014/06/11 | 481 | 486 | 479 | 481 | 13,600 |
2014/06/10 | 502 | 506 | 477 | 484 | 32,000 |
2014/06/09 | 504 | 517 | 500 | 502 | 17,300 |
2014/06/06 | 518 | 518 | 500 | 504 | 7,900 |
2014/06/05 | 512 | 525 | 491 | 499 | 10,500 |
2014/06/04 | 516 | 528 | 506 | 507 | 15,000 |
2014/06/03 | 540 | 540 | 513 | 518 | 49,500 |
2014/06/02 | 492 | 568 | 485 | 550 | 151,600 |
2014/05/30 | 480 | 495 | 476 | 488 | 6,300 |
2014/05/29 | 475 | 487 | 475 | 485 | 3,900 |
2014/05/28 | 479 | 480 | 475 | 475 | 1,700 |
2014/05/27 | 475 | 479 | 469 | 472 | 4,300 |
2014/05/26 | 474 | 474 | 463 | 472 | 3,000 |
2014/05/23 | 453 | 469 | 453 | 469 | 2,500 |
2014/05/22 | 460 | 470 | 456 | 460 | 9,300 |
2014/05/21 | 454 | 466 | 449 | 459 | 1,700 |
2014/05/20 | 441 | 478 | 441 | 454 | 9,600 |
2014/05/19 | 460 | 460 | 440 | 440 | 6,800 |
2014/05/16 | 452 | 462 | 449 | 456 | 5,700 |
2014/05/15 | 460 | 465 | 450 | 452 | 9,500 |
2014/05/14 | 461 | 470 | 460 | 463 | 6,700 |
2014/05/13 | 498 | 507 | 462 | 479 | 12,400 |
2014/05/12 | 510 | 525 | 494 | 494 | 7,700 |
2014/05/09 | 540 | 540 | 516 | 530 | 8,200 |
2014/05/08 | 516 | 530 | 507 | 530 | 6,900 |
2014/05/07 | 517 | 519 | 503 | 503 | 3,600 |
2014/05/02 | 491 | 525 | 490 | 516 | 4,800 |
2014/05/01 | 486 | 497 | 486 | 497 | 3,200 |
2014/04/30 | 503 | 503 | 482 | 486 | 9,400 |
2014/04/28 | 481 | 495 | 481 | 495 | 1,700 |
2014/04/25 | 487 | 494 | 487 | 489 | 2,800 |
2014/04/24 | 494 | 495 | 494 | 495 | 600 |
2014/04/23 | 490 | 490 | 486 | 486 | 1,300 |
2014/04/22 | 490 | 492 | 485 | 486 | 4,900 |
2014/04/21 | 508 | 508 | 498 | 498 | 800 |
2014/04/18 | 509 | 510 | 505 | 510 | 1,500 |
2014/04/17 | 500 | 500 | 492 | 500 | 1,800 |
2014/04/16 | 478 | 504 | 470 | 504 | 6,700 |
2014/04/15 | 482 | 489 | 480 | 483 | 1,400 |
2014/04/14 | 486 | 492 | 480 | 482 | 2,400 |
2014/04/11 | 485 | 494 | 485 | 491 | 2,800 |
2014/04/10 | 520 | 525 | 492 | 497 | 7,800 |
2014/04/09 | 518 | 532 | 509 | 520 | 3,800 |
2014/04/08 | 531 | 541 | 501 | 518 | 4,400 |
2014/04/07 | 500 | 548 | 500 | 532 | 23,300 |
2014/04/04 | 530 | 550 | 530 | 550 | 18,600 |
2014/04/03 | 494 | 520 | 493 | 520 | 7,100 |
2014/04/02 | 495 | 504 | 495 | 504 | 6,200 |
2014/04/01 | 485 | 498 | 478 | 493 | 2,100 |
2014/03/31 | 465 | 485 | 465 | 482 | 2,600 |
2014/03/28 | 457 | 460 | 451 | 460 | 3,100 |
2014/03/27 | 466 | 469 | 450 | 453 | 5,700 |
2014/03/26 | 471 | 475 | 440 | 458 | 8,100 |
2014/03/25 | 473 | 491 | 471 | 471 | 26,300 |
2014/03/24 | 468 | 488 | 465 | 465 | 3,700 |
2014/03/20 | 480 | 481 | 457 | 468 | 14,900 |
2014/03/19 | 495 | 499 | 486 | 491 | 5,400 |
2014/03/18 | 490 | 500 | 490 | 495 | 4,000 |
2014/03/17 | 484 | 500 | 481 | 490 | 6,000 |
2014/03/14 | 485 | 493 | 479 | 489 | 20,600 |
2014/03/13 | 499 | 502 | 492 | 498 | 7,600 |
2014/03/12 | 500 | 509 | 498 | 504 | 5,200 |
2014/03/11 | 515 | 517 | 491 | 497 | 15,400 |
2014/03/10 | 540 | 540 | 506 | 515 | 9,800 |
2014/03/07 | 525 | 533 | 525 | 531 | 1,900 |
2014/03/06 | 540 | 542 | 522 | 522 | 2,600 |
2014/03/05 | 540 | 549 | 530 | 540 | 2,300 |
2014/03/04 | 515 | 525 | 510 | 510 | 4,600 |
2014/03/03 | 505 | 516 | 498 | 510 | 13,500 |
2014/02/28 | 529 | 529 | 512 | 515 | 10,200 |
2014/02/27 | 551 | 553 | 519 | 529 | 7,300 |
2014/02/26 | 548 | 555 | 530 | 551 | 8,700 |
2014/02/25 | 540 | 545 | 538 | 540 | 6,000 |
2014/02/24 | 545 | 550 | 525 | 545 | 8,900 |
2014/02/21 | 535 | 535 | 515 | 515 | 2,500 |
2014/02/20 | 538 | 540 | 520 | 520 | 5,900 |
2014/02/19 | 545 | 549 | 538 | 538 | 2,500 |
2014/02/18 | 529 | 545 | 522 | 530 | 8,900 |
2014/02/17 | 512 | 549 | 510 | 549 | 13,000 |
2014/02/14 | 512 | 520 | 500 | 510 | 5,200 |
2014/02/13 | 537 | 538 | 508 | 520 | 11,000 |
2014/02/12 | 556 | 556 | 537 | 542 | 14,200 |
2014/02/10 | 555 | 571 | 522 | 536 | 42,100 |
2014/02/07 | 501 | 565 | 501 | 565 | 50,200 |
2014/02/06 | 500 | 508 | 482 | 485 | 22,600 |
2014/02/05 | 499 | 499 | 450 | 453 | 40,100 |
2014/02/04 | 458 | 486 | 450 | 467 | 50,500 |
2014/02/03 | 535 | 535 | 501 | 528 | 42,400 |
2014/01/31 | 580 | 580 | 533 | 564 | 30,500 |
2014/01/30 | 568 | 589 | 553 | 556 | 53,400 |
2014/01/29 | 600 | 611 | 592 | 608 | 10,600 |
2014/01/28 | 618 | 630 | 593 | 595 | 33,500 |
2014/01/27 | 601 | 610 | 572 | 598 | 55,800 |
2014/01/24 | 640 | 645 | 621 | 638 | 34,600 |
2014/01/23 | 680 | 682 | 662 | 664 | 17,800 |
2014/01/22 | 678 | 690 | 670 | 675 | 22,700 |
2014/01/21 | 685 | 688 | 673 | 678 | 13,200 |
2014/01/20 | 700 | 700 | 681 | 695 | 26,300 |
2014/01/17 | 657 | 705 | 657 | 705 | 47,800 |
2014/01/16 | 720 | 720 | 665 | 675 | 87,100 |
2014/01/15 | 695 | 734 | 694 | 724 | 74,600 |
2014/01/14 | 680 | 694 | 664 | 681 | 37,500 |
2014/01/10 | 690 | 719 | 680 | 699 | 40,500 |
2014/01/09 | 666 | 718 | 656 | 677 | 63,700 |
2014/01/08 | 660 | 666 | 640 | 666 | 29,600 |
2014/01/07 | 672 | 685 | 653 | 658 | 37,300 |
2014/01/06 | 694 | 694 | 660 | 671 | 23,700 |