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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,551 | 1,551 | 1,537 | 1,551 | 6,000 |
| 2017/12/28 | 1,531 | 1,635 | 1,530 | 1,559 | 2,800 |
| 2017/12/27 | 1,540 | 1,540 | 1,518 | 1,538 | 1,700 |
| 2017/12/26 | 1,523 | 1,525 | 1,519 | 1,520 | 9,900 |
| 2017/12/25 | 1,539 | 1,539 | 1,520 | 1,520 | 9,500 |
| 2017/12/22 | 1,553 | 1,553 | 1,532 | 1,539 | 1,700 |
| 2017/12/21 | 1,520 | 1,570 | 1,520 | 1,560 | 75,800 |
| 2017/12/20 | 1,530 | 1,530 | 1,521 | 1,529 | 4,400 |
| 2017/12/19 | 1,555 | 1,555 | 1,545 | 1,545 | 1,500 |
| 2017/12/18 | 1,530 | 1,557 | 1,522 | 1,550 | 4,700 |
| 2017/12/15 | 1,525 | 1,530 | 1,522 | 1,522 | 7,200 |
| 2017/12/14 | 1,533 | 1,535 | 1,524 | 1,525 | 7,000 |
| 2017/12/13 | 1,552 | 1,553 | 1,525 | 1,531 | 4,900 |
| 2017/12/12 | 1,561 | 1,561 | 1,530 | 1,548 | 3,300 |
| 2017/12/11 | 1,550 | 1,599 | 1,545 | 1,560 | 3,000 |
| 2017/12/08 | 1,526 | 1,535 | 1,525 | 1,530 | 2,400 |
| 2017/12/07 | 1,521 | 1,556 | 1,521 | 1,536 | 2,000 |
| 2017/12/06 | 1,560 | 1,560 | 1,515 | 1,520 | 4,500 |
| 2017/12/05 | 1,559 | 1,597 | 1,555 | 1,557 | 5,100 |
| 2017/12/04 | 1,558 | 1,597 | 1,550 | 1,555 | 9,000 |
| 2017/12/01 | 1,548 | 1,637 | 1,545 | 1,589 | 10,700 |
| 2017/11/30 | 1,649 | 1,659 | 1,550 | 1,588 | 9,300 |
| 2017/11/29 | 1,710 | 1,744 | 1,680 | 1,680 | 3,900 |
| 2017/11/28 | 1,789 | 1,789 | 1,720 | 1,730 | 6,800 |
| 2017/11/27 | 1,652 | 1,900 | 1,652 | 1,790 | 40,000 |
| 2017/11/24 | 1,588 | 1,630 | 1,587 | 1,627 | 12,700 |
| 2017/11/22 | 1,520 | 1,574 | 1,520 | 1,572 | 3,900 |
| 2017/11/21 | 1,501 | 1,520 | 1,497 | 1,515 | 5,900 |
| 2017/11/20 | 1,518 | 1,525 | 1,500 | 1,501 | 4,200 |
| 2017/11/17 | 1,503 | 1,519 | 1,500 | 1,518 | 6,700 |
| 2017/11/16 | 1,491 | 1,532 | 1,478 | 1,503 | 8,300 |
| 2017/11/15 | 1,578 | 1,578 | 1,530 | 1,544 | 9,200 |
| 2017/11/14 | 1,610 | 1,610 | 1,572 | 1,577 | 2,700 |
| 2017/11/13 | 1,695 | 1,695 | 1,614 | 1,614 | 10,000 |
| 2017/11/10 | 1,521 | 1,740 | 1,520 | 1,650 | 35,300 |
| 2017/11/09 | 1,569 | 1,569 | 1,521 | 1,521 | 3,000 |
| 2017/11/08 | 1,524 | 1,546 | 1,522 | 1,546 | 8,200 |
| 2017/11/07 | 1,558 | 1,560 | 1,528 | 1,528 | 8,500 |
| 2017/11/06 | 1,587 | 1,587 | 1,555 | 1,557 | 2,000 |
| 2017/11/02 | 1,573 | 1,579 | 1,549 | 1,567 | 5,300 |
| 2017/11/01 | 1,560 | 1,580 | 1,560 | 1,580 | 1,800 |
| 2017/10/31 | 1,582 | 1,583 | 1,559 | 1,579 | 2,900 |
| 2017/10/30 | 1,572 | 1,584 | 1,565 | 1,572 | 4,600 |
| 2017/10/27 | 1,562 | 1,580 | 1,562 | 1,573 | 3,800 |
| 2017/10/26 | 1,563 | 1,589 | 1,559 | 1,560 | 2,100 |
| 2017/10/25 | 1,553 | 1,589 | 1,549 | 1,582 | 8,200 |
| 2017/10/24 | 1,589 | 1,589 | 1,531 | 1,531 | 11,900 |
| 2017/10/23 | 1,589 | 1,589 | 1,551 | 1,567 | 70,900 |
| 2017/10/20 | 1,587 | 1,587 | 1,561 | 1,570 | 2,800 |
| 2017/10/19 | 1,584 | 1,588 | 1,565 | 1,588 | 7,800 |
| 2017/10/18 | 1,560 | 1,565 | 1,541 | 1,551 | 6,800 |
| 2017/10/17 | 1,596 | 1,596 | 1,560 | 1,560 | 12,900 |
| 2017/10/16 | 1,598 | 1,606 | 1,583 | 1,596 | 5,500 |
| 2017/10/13 | 1,600 | 1,600 | 1,588 | 1,596 | 8,500 |
| 2017/10/12 | 1,645 | 1,645 | 1,602 | 1,622 | 3,900 |
| 2017/10/11 | 1,623 | 1,667 | 1,603 | 1,645 | 9,100 |
| 2017/10/10 | 1,675 | 1,682 | 1,618 | 1,644 | 17,600 |
| 2017/10/06 | 1,673 | 1,690 | 1,673 | 1,685 | 1,500 |
| 2017/10/05 | 1,658 | 1,715 | 1,650 | 1,707 | 10,100 |
| 2017/10/04 | 1,698 | 1,698 | 1,626 | 1,652 | 11,700 |
| 2017/10/03 | 1,703 | 1,703 | 1,683 | 1,691 | 3,200 |
| 2017/10/02 | 1,732 | 1,732 | 1,688 | 1,702 | 4,800 |
| 2017/09/29 | 1,685 | 1,768 | 1,685 | 1,723 | 8,500 |
| 2017/09/28 | 1,725 | 1,727 | 1,682 | 1,682 | 11,100 |
| 2017/09/27 | 1,704 | 1,734 | 1,704 | 1,715 | 7,300 |
| 2017/09/26 | 1,686 | 1,728 | 1,681 | 1,725 | 37,200 |
| 2017/09/25 | 1,688 | 1,719 | 1,680 | 1,697 | 51,200 |
| 2017/09/22 | 1,725 | 1,730 | 1,660 | 1,688 | 55,300 |
| 2017/09/21 | 1,747 | 1,769 | 1,721 | 1,731 | 51,800 |
| 2017/09/20 | 1,793 | 1,800 | 1,750 | 1,754 | 12,600 |
| 2017/09/19 | 1,798 | 1,814 | 1,782 | 1,794 | 12,100 |
| 2017/09/15 | 1,788 | 1,788 | 1,762 | 1,776 | 7,100 |
| 2017/09/14 | 1,820 | 1,825 | 1,760 | 1,760 | 14,100 |
| 2017/09/13 | 1,805 | 1,814 | 1,770 | 1,814 | 15,600 |
| 2017/09/12 | 1,728 | 1,828 | 1,728 | 1,799 | 26,000 |
| 2017/09/11 | 1,708 | 1,717 | 1,670 | 1,705 | 12,600 |
| 2017/09/08 | 1,670 | 1,670 | 1,608 | 1,614 | 11,900 |
| 2017/09/07 | 1,670 | 1,739 | 1,670 | 1,670 | 6,400 |
| 2017/09/06 | 1,598 | 1,750 | 1,551 | 1,702 | 18,200 |
| 2017/09/05 | 1,771 | 1,771 | 1,600 | 1,602 | 52,100 |
| 2017/09/04 | 1,820 | 1,820 | 1,714 | 1,736 | 23,200 |
| 2017/09/01 | 1,858 | 1,858 | 1,832 | 1,834 | 6,900 |
| 2017/08/31 | 1,853 | 1,864 | 1,841 | 1,846 | 7,400 |
| 2017/08/30 | 1,909 | 1,930 | 1,837 | 1,867 | 15,400 |
| 2017/08/29 | 1,946 | 1,946 | 1,911 | 1,918 | 6,800 |
| 2017/08/28 | 1,900 | 1,950 | 1,900 | 1,937 | 9,400 |
| 2017/08/25 | 1,875 | 1,908 | 1,864 | 1,886 | 4,500 |
| 2017/08/24 | 1,826 | 1,889 | 1,820 | 1,875 | 9,700 |
| 2017/08/23 | 1,894 | 1,914 | 1,840 | 1,857 | 14,000 |
| 2017/08/22 | 1,870 | 1,920 | 1,870 | 1,894 | 11,400 |
| 2017/08/21 | 1,850 | 1,867 | 1,830 | 1,867 | 14,200 |
| 2017/08/18 | 1,800 | 1,826 | 1,760 | 1,822 | 8,200 |
| 2017/08/17 | 1,799 | 1,833 | 1,777 | 1,815 | 5,600 |
| 2017/08/16 | 1,715 | 1,750 | 1,715 | 1,750 | 7,400 |
| 2017/08/15 | 1,745 | 1,792 | 1,700 | 1,705 | 19,800 |
| 2017/08/14 | 1,770 | 1,771 | 1,700 | 1,771 | 14,900 |
| 2017/08/10 | 1,786 | 1,819 | 1,771 | 1,782 | 13,600 |
| 2017/08/09 | 1,900 | 1,930 | 1,760 | 1,812 | 32,100 |
| 2017/08/08 | 1,880 | 1,950 | 1,880 | 1,885 | 20,600 |
| 2017/08/07 | 2,030 | 2,145 | 1,821 | 1,845 | 222,500 |
| 2017/08/04 | 1,560 | 1,957 | 1,560 | 1,957 | 30,700 |
| 2017/08/03 | 1,585 | 1,586 | 1,536 | 1,557 | 3,300 |
| 2017/08/02 | 1,562 | 1,624 | 1,533 | 1,556 | 11,900 |
| 2017/08/01 | 1,624 | 1,645 | 1,534 | 1,550 | 33,600 |
| 2017/07/31 | 1,756 | 1,764 | 1,600 | 1,623 | 43,500 |
| 2017/07/28 | 1,785 | 1,815 | 1,768 | 1,777 | 8,500 |
| 2017/07/27 | 1,781 | 1,781 | 1,762 | 1,768 | 8,700 |
| 2017/07/26 | 1,712 | 1,742 | 1,702 | 1,702 | 8,200 |
| 2017/07/25 | 1,701 | 1,745 | 1,701 | 1,712 | 5,700 |
| 2017/07/24 | 1,688 | 1,724 | 1,681 | 1,714 | 8,400 |
| 2017/07/21 | 1,700 | 1,700 | 1,670 | 1,692 | 5,600 |
| 2017/07/20 | 1,784 | 1,790 | 1,609 | 1,679 | 41,600 |
| 2017/07/19 | 1,788 | 1,802 | 1,762 | 1,782 | 2,000 |
| 2017/07/18 | 1,848 | 1,848 | 1,789 | 1,810 | 10,600 |
| 2017/07/14 | 1,848 | 1,848 | 1,749 | 1,835 | 9,300 |
| 2017/07/13 | 1,848 | 1,851 | 1,728 | 1,728 | 26,400 |
| 2017/07/12 | 1,890 | 1,890 | 1,846 | 1,847 | 8,000 |
| 2017/07/11 | 1,918 | 1,918 | 1,856 | 1,885 | 15,900 |
| 2017/07/10 | 1,959 | 1,961 | 1,826 | 1,918 | 65,800 |
| 2017/07/07 | 1,803 | 1,822 | 1,672 | 1,759 | 63,400 |
| 2017/07/06 | 1,493 | 1,763 | 1,493 | 1,763 | 121,300 |
| 2017/07/05 | 1,405 | 1,463 | 1,405 | 1,463 | 5,000 |
| 2017/07/04 | 1,430 | 1,430 | 1,405 | 1,405 | 6,000 |
| 2017/07/03 | 1,392 | 1,410 | 1,392 | 1,410 | 7,000 |
| 2017/06/30 | 1,430 | 1,430 | 1,399 | 1,401 | 6,600 |
| 2017/06/29 | 1,413 | 1,473 | 1,413 | 1,434 | 21,000 |
| 2017/06/28 | 1,448 | 1,448 | 1,406 | 1,411 | 25,000 |
| 2017/06/27 | 1,472 | 1,473 | 1,446 | 1,458 | 13,800 |
| 2017/06/26 | 1,467 | 1,500 | 1,467 | 1,487 | 4,600 |
| 2017/06/23 | 1,532 | 1,567 | 1,446 | 1,467 | 25,000 |
| 2017/06/22 | 1,515 | 1,585 | 1,515 | 1,536 | 30,900 |
| 2017/06/21 | 1,452 | 1,491 | 1,416 | 1,485 | 32,100 |
| 2017/06/20 | 1,601 | 1,610 | 1,431 | 1,474 | 67,000 |
| 2017/06/19 | 1,340 | 1,550 | 1,319 | 1,550 | 146,300 |
| 2017/06/16 | 1,129 | 1,250 | 1,129 | 1,250 | 26,300 |
| 2017/06/15 | 1,101 | 1,121 | 1,101 | 1,121 | 400 |
| 2017/06/14 | 1,112 | 1,140 | 1,100 | 1,130 | 2,300 |
| 2017/06/13 | 1,077 | 1,089 | 1,077 | 1,082 | 1,100 |
| 2017/06/12 | 1,101 | 1,101 | 1,081 | 1,083 | 4,500 |
| 2017/06/09 | 1,110 | 1,134 | 1,070 | 1,113 | 3,100 |
| 2017/06/08 | 1,136 | 1,136 | 1,110 | 1,110 | 5,000 |
| 2017/06/07 | 1,147 | 1,147 | 1,136 | 1,136 | 1,200 |
| 2017/06/06 | 1,179 | 1,179 | 1,144 | 1,147 | 9,200 |
| 2017/06/05 | 1,115 | 1,145 | 1,115 | 1,144 | 3,800 |
| 2017/06/02 | 1,105 | 1,115 | 1,102 | 1,115 | 3,700 |
| 2017/06/01 | 1,095 | 1,108 | 1,095 | 1,105 | 5,600 |
| 2017/05/31 | 1,077 | 1,079 | 1,056 | 1,071 | 1,900 |
| 2017/05/30 | 1,080 | 1,080 | 1,046 | 1,077 | 5,600 |
| 2017/05/29 | 1,158 | 1,174 | 1,060 | 1,080 | 12,700 |
| 2017/05/26 | 1,174 | 1,174 | 1,160 | 1,160 | 3,600 |
| 2017/05/25 | 1,180 | 1,180 | 1,160 | 1,174 | 6,900 |
| 2017/05/24 | 1,166 | 1,179 | 1,131 | 1,179 | 13,900 |
| 2017/05/23 | 1,030 | 1,185 | 1,030 | 1,118 | 38,700 |
| 2017/05/22 | 1,020 | 1,050 | 1,014 | 1,014 | 10,600 |
| 2017/05/19 | 1,000 | 1,020 | 1,000 | 1,012 | 4,400 |
| 2017/05/18 | 993 | 1,005 | 993 | 1,005 | 6,300 |
| 2017/05/17 | 991 | 998 | 991 | 993 | 3,500 |
| 2017/05/16 | 1,000 | 1,001 | 997 | 998 | 6,700 |
| 2017/05/15 | 1,000 | 1,009 | 991 | 1,009 | 9,800 |
| 2017/05/12 | 1,001 | 1,001 | 987 | 1,000 | 3,300 |
| 2017/05/11 | 976 | 1,040 | 976 | 1,002 | 28,300 |
| 2017/05/10 | 990 | 990 | 970 | 985 | 4,800 |
| 2017/05/09 | 978 | 978 | 965 | 975 | 6,700 |
| 2017/05/08 | 975 | 990 | 965 | 975 | 5,800 |
| 2017/05/02 | 944 | 950 | 942 | 942 | 1,300 |
| 2017/05/01 | 946 | 946 | 944 | 944 | 900 |
| 2017/04/28 | 941 | 951 | 941 | 950 | 800 |
| 2017/04/27 | 950 | 950 | 941 | 943 | 1,100 |
| 2017/04/26 | 955 | 955 | 950 | 950 | 1,000 |
| 2017/04/25 | 925 | 944 | 925 | 940 | 1,800 |
| 2017/04/24 | 962 | 980 | 940 | 940 | 6,100 |
| 2017/04/21 | 931 | 945 | 931 | 944 | 3,000 |
| 2017/04/20 | 936 | 936 | 912 | 931 | 2,100 |
| 2017/04/19 | 925 | 928 | 915 | 921 | 1,000 |
| 2017/04/18 | 926 | 940 | 925 | 925 | 1,100 |
| 2017/04/17 | 925 | 926 | 910 | 925 | 2,800 |
| 2017/04/14 | 930 | 934 | 925 | 925 | 2,400 |
| 2017/04/13 | 940 | 940 | 925 | 930 | 5,100 |
| 2017/04/12 | 943 | 950 | 940 | 940 | 2,400 |
| 2017/04/11 | 957 | 970 | 940 | 951 | 3,800 |
| 2017/04/10 | 956 | 970 | 955 | 964 | 2,700 |
| 2017/04/07 | 957 | 972 | 957 | 968 | 400 |
| 2017/04/06 | 960 | 970 | 959 | 970 | 2,200 |
| 2017/04/05 | 974 | 976 | 971 | 975 | 3,300 |
| 2017/04/04 | 1,000 | 1,000 | 980 | 980 | 8,400 |
| 2017/04/03 | 1,001 | 1,001 | 981 | 996 | 2,000 |
| 2017/03/31 | 997 | 997 | 983 | 986 | 3,700 |
| 2017/03/30 | 978 | 1,000 | 978 | 990 | 5,000 |
| 2017/03/29 | 998 | 998 | 990 | 990 | 600 |
| 2017/03/28 | 997 | 1,001 | 997 | 997 | 2,900 |
| 2017/03/27 | 1,000 | 1,000 | 991 | 999 | 2,200 |
| 2017/03/24 | 982 | 1,000 | 982 | 997 | 4,000 |
| 2017/03/23 | 963 | 976 | 963 | 976 | 700 |
| 2017/03/22 | 980 | 980 | 965 | 975 | 6,700 |
| 2017/03/21 | 980 | 1,000 | 980 | 994 | 6,500 |
| 2017/03/17 | 990 | 1,009 | 982 | 1,000 | 28,200 |
| 2017/03/16 | 999 | 1,000 | 992 | 994 | 5,900 |
| 2017/03/15 | 999 | 1,010 | 995 | 1,002 | 5,200 |
| 2017/03/14 | 1,000 | 1,003 | 995 | 1,000 | 5,200 |
| 2017/03/13 | 996 | 999 | 991 | 997 | 2,600 |
| 2017/03/10 | 1,002 | 1,004 | 996 | 996 | 4,600 |
| 2017/03/09 | 995 | 1,014 | 991 | 1,010 | 82,100 |
| 2017/03/08 | 999 | 999 | 985 | 995 | 74,800 |
| 2017/03/07 | 992 | 993 | 990 | 991 | 1,700 |
| 2017/03/06 | 977 | 999 | 977 | 993 | 2,500 |
| 2017/03/03 | 1,000 | 1,010 | 977 | 990 | 7,800 |
| 2017/03/02 | 1,019 | 1,019 | 999 | 1,000 | 15,900 |
| 2017/03/01 | 990 | 1,019 | 989 | 1,010 | 9,700 |
| 2017/02/28 | 990 | 997 | 988 | 994 | 5,100 |
| 2017/02/27 | 974 | 1,000 | 974 | 987 | 9,800 |
| 2017/02/24 | 972 | 988 | 970 | 988 | 3,800 |
| 2017/02/23 | 970 | 984 | 968 | 972 | 5,400 |
| 2017/02/22 | 970 | 970 | 964 | 970 | 1,500 |
| 2017/02/21 | 960 | 974 | 960 | 973 | 3,600 |
| 2017/02/20 | 973 | 973 | 960 | 960 | 7,600 |
| 2017/02/17 | 972 | 976 | 970 | 974 | 9,100 |
| 2017/02/16 | 958 | 972 | 948 | 972 | 13,700 |
| 2017/02/15 | 988 | 988 | 950 | 960 | 12,100 |
| 2017/02/14 | 966 | 989 | 966 | 989 | 4,500 |
| 2017/02/13 | 963 | 984 | 961 | 966 | 6,700 |
| 2017/02/10 | 960 | 965 | 955 | 963 | 5,200 |
| 2017/02/09 | 977 | 980 | 946 | 968 | 20,600 |
| 2017/02/08 | 1,000 | 1,008 | 982 | 999 | 4,700 |
| 2017/02/07 | 994 | 1,030 | 986 | 1,001 | 20,500 |
| 2017/02/06 | 1,000 | 1,000 | 987 | 994 | 600 |
| 2017/02/03 | 989 | 998 | 989 | 998 | 1,400 |
| 2017/02/02 | 990 | 1,000 | 990 | 994 | 3,900 |
| 2017/02/01 | 979 | 1,000 | 979 | 1,000 | 1,600 |
| 2017/01/31 | 994 | 1,004 | 991 | 994 | 5,300 |
| 2017/01/30 | 994 | 1,010 | 994 | 1,010 | 3,400 |
| 2017/01/27 | 1,000 | 1,004 | 998 | 1,002 | 8,300 |
| 2017/01/26 | 1,000 | 1,005 | 999 | 1,004 | 6,700 |
| 2017/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 3,200 |
| 2017/01/24 | 998 | 1,010 | 990 | 1,000 | 5,300 |
| 2017/01/23 | 986 | 990 | 985 | 986 | 1,000 |
| 2017/01/20 | 978 | 999 | 978 | 998 | 2,200 |
| 2017/01/19 | 994 | 994 | 978 | 978 | 800 |
| 2017/01/18 | 995 | 995 | 954 | 992 | 10,000 |
| 2017/01/17 | 1,010 | 1,010 | 984 | 995 | 2,700 |
| 2017/01/16 | 1,005 | 1,005 | 985 | 995 | 3,600 |
| 2017/01/13 | 960 | 1,010 | 960 | 1,010 | 8,600 |
| 2017/01/12 | 950 | 990 | 933 | 954 | 13,000 |
| 2017/01/11 | 920 | 967 | 920 | 954 | 17,200 |
| 2017/01/10 | 917 | 929 | 911 | 922 | 5,700 |
| 2017/01/06 | 938 | 938 | 916 | 917 | 1,300 |
| 2017/01/05 | 937 | 940 | 923 | 923 | 2,700 |
| 2017/01/04 | 919 | 953 | 919 | 922 | 10,300 |