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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,496 | 1,575 | 1,445 | 1,529 | 41,300 |
| 2018/12/27 | 1,564 | 1,575 | 1,480 | 1,536 | 38,700 |
| 2018/12/26 | 1,478 | 1,515 | 1,423 | 1,440 | 56,500 |
| 2018/12/25 | 1,480 | 1,490 | 1,393 | 1,393 | 96,200 |
| 2018/12/21 | 1,734 | 1,768 | 1,464 | 1,547 | 125,400 |
| 2018/12/20 | 1,897 | 1,949 | 1,725 | 1,774 | 66,400 |
| 2018/12/19 | 1,888 | 1,953 | 1,850 | 1,910 | 28,800 |
| 2018/12/18 | 1,938 | 1,985 | 1,878 | 1,884 | 61,400 |
| 2018/12/17 | 1,939 | 2,020 | 1,830 | 1,964 | 84,800 |
| 2018/12/14 | 2,089 | 2,089 | 1,976 | 1,976 | 44,600 |
| 2018/12/13 | 2,044 | 2,145 | 2,005 | 2,088 | 63,200 |
| 2018/12/12 | 1,932 | 2,084 | 1,923 | 2,025 | 53,400 |
| 2018/12/11 | 2,035 | 2,135 | 1,925 | 1,932 | 59,900 |
| 2018/12/10 | 2,095 | 2,148 | 2,000 | 2,015 | 63,000 |
| 2018/12/07 | 2,300 | 2,350 | 2,158 | 2,183 | 93,200 |
| 2018/12/06 | 2,130 | 2,260 | 2,033 | 2,250 | 86,300 |
| 2018/12/05 | 1,891 | 2,150 | 1,883 | 2,080 | 75,000 |
| 2018/12/04 | 2,170 | 2,266 | 1,914 | 1,970 | 143,500 |
| 2018/12/03 | 2,215 | 2,542 | 2,191 | 2,270 | 175,400 |
| 2018/11/30 | 2,150 | 2,268 | 2,081 | 2,165 | 90,400 |
| 2018/11/29 | 2,016 | 2,155 | 1,921 | 2,139 | 119,600 |
| 2018/11/28 | 1,721 | 2,114 | 1,721 | 2,017 | 263,900 |
| 2018/11/27 | 1,618 | 1,984 | 1,526 | 1,714 | 107,000 |
| 2018/11/26 | 1,623 | 1,649 | 1,560 | 1,584 | 20,200 |
| 2018/11/22 | 1,500 | 1,637 | 1,435 | 1,637 | 23,100 |
| 2018/11/21 | 1,440 | 1,583 | 1,410 | 1,489 | 21,000 |
| 2018/11/20 | 1,451 | 1,460 | 1,407 | 1,440 | 11,200 |
| 2018/11/19 | 1,439 | 1,500 | 1,439 | 1,451 | 21,900 |
| 2018/11/16 | 1,550 | 1,660 | 1,405 | 1,499 | 47,200 |
| 2018/11/15 | 1,640 | 1,748 | 1,539 | 1,578 | 68,700 |
| 2018/11/14 | 1,416 | 1,720 | 1,410 | 1,720 | 208,600 |
| 2018/11/13 | 1,485 | 1,485 | 1,355 | 1,420 | 42,400 |
| 2018/11/12 | 1,580 | 1,630 | 1,461 | 1,525 | 159,700 |
| 2018/11/09 | 1,580 | 1,580 | 1,580 | 1,580 | 17,400 |
| 2018/11/08 | 1,099 | 1,281 | 1,084 | 1,280 | 100,700 |
| 2018/11/07 | 1,064 | 1,095 | 1,039 | 1,039 | 4,500 |
| 2018/11/06 | 1,028 | 1,079 | 1,028 | 1,068 | 5,400 |
| 2018/11/05 | 1,030 | 1,035 | 1,000 | 1,034 | 5,700 |
| 2018/11/02 | 949 | 1,072 | 949 | 1,039 | 12,900 |
| 2018/11/01 | 940 | 970 | 930 | 949 | 9,500 |
| 2018/10/31 | 931 | 941 | 918 | 936 | 10,900 |
| 2018/10/30 | 911 | 930 | 900 | 916 | 20,400 |
| 2018/10/29 | 965 | 1,004 | 888 | 905 | 35,000 |
| 2018/10/26 | 1,100 | 1,115 | 971 | 995 | 13,900 |
| 2018/10/25 | 1,124 | 1,124 | 1,081 | 1,107 | 4,700 |
| 2018/10/24 | 1,129 | 1,129 | 1,100 | 1,100 | 2,800 |
| 2018/10/23 | 1,121 | 1,121 | 1,117 | 1,120 | 1,000 |
| 2018/10/22 | 1,137 | 1,166 | 1,137 | 1,151 | 2,000 |
| 2018/10/19 | 1,121 | 1,180 | 1,120 | 1,167 | 4,000 |
| 2018/10/18 | 1,141 | 1,150 | 1,124 | 1,124 | 3,900 |
| 2018/10/17 | 1,134 | 1,190 | 1,130 | 1,140 | 7,200 |
| 2018/10/16 | 1,150 | 1,161 | 1,104 | 1,120 | 7,100 |
| 2018/10/15 | 1,187 | 1,187 | 1,130 | 1,150 | 7,100 |
| 2018/10/12 | 1,185 | 1,195 | 1,175 | 1,189 | 3,400 |
| 2018/10/11 | 1,200 | 1,200 | 1,166 | 1,177 | 4,500 |
| 2018/10/10 | 1,212 | 1,244 | 1,212 | 1,241 | 800 |
| 2018/10/09 | 1,207 | 1,210 | 1,207 | 1,210 | 1,200 |
| 2018/10/05 | 1,221 | 1,239 | 1,210 | 1,231 | 2,600 |
| 2018/10/04 | 1,250 | 1,270 | 1,225 | 1,225 | 5,500 |
| 2018/10/03 | 1,284 | 1,284 | 1,230 | 1,230 | 2,600 |
| 2018/10/02 | 1,310 | 1,328 | 1,273 | 1,273 | 11,300 |
| 2018/10/01 | 1,329 | 1,329 | 1,275 | 1,301 | 9,700 |
| 2018/09/28 | 1,261 | 1,291 | 1,256 | 1,269 | 4,200 |
| 2018/09/27 | 1,264 | 1,294 | 1,261 | 1,270 | 2,100 |
| 2018/09/26 | 1,269 | 1,340 | 1,254 | 1,275 | 7,500 |
| 2018/09/25 | 1,257 | 1,258 | 1,246 | 1,257 | 21,900 |
| 2018/09/21 | 1,215 | 1,275 | 1,215 | 1,241 | 6,400 |
| 2018/09/20 | 1,224 | 1,233 | 1,223 | 1,223 | 21,200 |
| 2018/09/19 | 1,247 | 1,247 | 1,220 | 1,223 | 2,100 |
| 2018/09/18 | 1,239 | 1,240 | 1,200 | 1,224 | 21,600 |
| 2018/09/14 | 1,234 | 1,279 | 1,234 | 1,269 | 21,100 |
| 2018/09/13 | 1,237 | 1,250 | 1,228 | 1,248 | 17,000 |
| 2018/09/12 | 1,228 | 1,287 | 1,227 | 1,233 | 2,400 |
| 2018/09/11 | 1,237 | 1,237 | 1,237 | 1,237 | 15,100 |
| 2018/09/10 | 1,273 | 1,273 | 1,236 | 1,237 | 16,100 |
| 2018/09/07 | 1,280 | 1,285 | 1,280 | 1,280 | 10,200 |
| 2018/09/06 | 1,272 | 1,273 | 1,270 | 1,273 | 11,400 |
| 2018/09/05 | 1,280 | 1,280 | 1,245 | 1,273 | 2,300 |
| 2018/09/04 | 1,242 | 1,289 | 1,227 | 1,266 | 7,700 |
| 2018/09/03 | 1,225 | 1,269 | 1,209 | 1,242 | 5,300 |
| 2018/08/31 | 1,200 | 1,224 | 1,200 | 1,209 | 1,500 |
| 2018/08/30 | 1,218 | 1,227 | 1,198 | 1,212 | 4,100 |
| 2018/08/29 | 1,200 | 1,227 | 1,197 | 1,197 | 22,600 |
| 2018/08/28 | 1,216 | 1,248 | 1,216 | 1,221 | 3,200 |
| 2018/08/27 | 1,205 | 1,252 | 1,205 | 1,220 | 8,800 |
| 2018/08/24 | 1,208 | 1,208 | 1,199 | 1,199 | 700 |
| 2018/08/23 | 1,196 | 1,208 | 1,196 | 1,208 | 300 |
| 2018/08/22 | 1,220 | 1,220 | 1,196 | 1,196 | 800 |
| 2018/08/21 | 1,215 | 1,215 | 1,191 | 1,196 | 7,700 |
| 2018/08/20 | 1,211 | 1,230 | 1,211 | 1,218 | 2,200 |
| 2018/08/17 | 1,214 | 1,238 | 1,212 | 1,220 | 2,300 |
| 2018/08/16 | 1,226 | 1,226 | 1,198 | 1,214 | 8,900 |
| 2018/08/15 | 1,247 | 1,247 | 1,226 | 1,226 | 1,400 |
| 2018/08/14 | 1,248 | 1,248 | 1,225 | 1,248 | 1,200 |
| 2018/08/13 | 1,249 | 1,251 | 1,228 | 1,249 | 2,100 |
| 2018/08/10 | 1,264 | 1,264 | 1,232 | 1,250 | 5,500 |
| 2018/08/09 | 1,281 | 1,290 | 1,224 | 1,264 | 6,600 |
| 2018/08/08 | 1,283 | 1,425 | 1,283 | 1,290 | 57,900 |
| 2018/08/07 | 1,280 | 1,298 | 1,265 | 1,278 | 5,600 |
| 2018/08/06 | 1,254 | 1,272 | 1,254 | 1,261 | 2,000 |
| 2018/08/03 | 1,252 | 1,254 | 1,252 | 1,254 | 400 |
| 2018/08/02 | 1,278 | 1,278 | 1,242 | 1,247 | 2,300 |
| 2018/08/01 | 1,256 | 1,266 | 1,251 | 1,266 | 1,200 |
| 2018/07/31 | 1,242 | 1,244 | 1,229 | 1,244 | 900 |
| 2018/07/30 | 1,242 | 1,242 | 1,223 | 1,228 | 2,700 |
| 2018/07/27 | 1,242 | 1,242 | 1,242 | 1,242 | 400 |
| 2018/07/26 | 1,240 | 1,253 | 1,236 | 1,240 | 1,500 |
| 2018/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2018/07/24 | 1,229 | 1,231 | 1,229 | 1,230 | 1,800 |
| 2018/07/23 | 1,227 | 1,227 | 1,215 | 1,215 | 1,000 |
| 2018/07/20 | 1,239 | 1,250 | 1,226 | 1,226 | 1,400 |
| 2018/07/19 | 1,240 | 1,256 | 1,232 | 1,239 | 4,900 |
| 2018/07/18 | 1,245 | 1,245 | 1,240 | 1,240 | 600 |
| 2018/07/17 | 1,252 | 1,252 | 1,215 | 1,215 | 3,900 |
| 2018/07/13 | 1,243 | 1,299 | 1,239 | 1,252 | 4,100 |
| 2018/07/12 | 1,247 | 1,260 | 1,244 | 1,244 | 4,800 |
| 2018/07/11 | 1,243 | 1,249 | 1,236 | 1,247 | 2,200 |
| 2018/07/10 | 1,240 | 1,260 | 1,240 | 1,244 | 1,800 |
| 2018/07/09 | 1,211 | 1,233 | 1,206 | 1,222 | 2,700 |
| 2018/07/06 | 1,218 | 1,234 | 1,210 | 1,218 | 4,100 |
| 2018/07/05 | 1,231 | 1,286 | 1,217 | 1,218 | 5,700 |
| 2018/07/04 | 1,329 | 1,329 | 1,261 | 1,261 | 2,000 |
| 2018/07/03 | 1,322 | 1,330 | 1,294 | 1,325 | 4,500 |
| 2018/07/02 | 1,259 | 1,322 | 1,259 | 1,322 | 14,800 |
| 2018/06/29 | 1,300 | 1,316 | 1,205 | 1,256 | 5,100 |
| 2018/06/28 | 1,244 | 1,300 | 1,231 | 1,299 | 1,300 |
| 2018/06/27 | 1,220 | 1,254 | 1,220 | 1,254 | 3,700 |
| 2018/06/26 | 1,198 | 1,220 | 1,198 | 1,201 | 1,800 |
| 2018/06/25 | 1,248 | 1,249 | 1,199 | 1,199 | 4,900 |
| 2018/06/22 | 1,244 | 1,270 | 1,217 | 1,226 | 4,800 |
| 2018/06/21 | 1,230 | 1,247 | 1,198 | 1,221 | 2,100 |
| 2018/06/20 | 1,210 | 1,234 | 1,161 | 1,200 | 7,900 |
| 2018/06/19 | 1,230 | 1,247 | 1,191 | 1,210 | 11,400 |
| 2018/06/18 | 1,265 | 1,286 | 1,256 | 1,256 | 1,600 |
| 2018/06/15 | 1,254 | 1,285 | 1,241 | 1,265 | 2,300 |
| 2018/06/14 | 1,250 | 1,259 | 1,241 | 1,241 | 2,400 |
| 2018/06/13 | 1,244 | 1,260 | 1,244 | 1,249 | 1,100 |
| 2018/06/12 | 1,241 | 1,255 | 1,241 | 1,255 | 300 |
| 2018/06/11 | 1,238 | 1,245 | 1,229 | 1,245 | 900 |
| 2018/06/08 | 1,246 | 1,246 | 1,239 | 1,239 | 1,400 |
| 2018/06/07 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 |
| 2018/06/06 | 1,235 | 1,255 | 1,234 | 1,255 | 1,200 |
| 2018/06/05 | 1,276 | 1,278 | 1,235 | 1,235 | 2,600 |
| 2018/06/04 | 1,254 | 1,290 | 1,251 | 1,251 | 3,000 |
| 2018/06/01 | 1,238 | 1,262 | 1,237 | 1,254 | 800 |
| 2018/05/31 | 1,289 | 1,289 | 1,235 | 1,238 | 3,300 |
| 2018/05/30 | 1,282 | 1,300 | 1,231 | 1,271 | 4,000 |
| 2018/05/29 | 1,321 | 1,321 | 1,261 | 1,282 | 7,300 |
| 2018/05/28 | 1,371 | 1,371 | 1,310 | 1,319 | 6,200 |
| 2018/05/25 | 1,369 | 1,401 | 1,339 | 1,353 | 8,200 |
| 2018/05/24 | 1,441 | 1,441 | 1,389 | 1,389 | 4,300 |
| 2018/05/23 | 1,445 | 1,445 | 1,377 | 1,377 | 9,100 |
| 2018/05/22 | 1,379 | 1,422 | 1,374 | 1,422 | 19,100 |
| 2018/05/21 | 1,365 | 1,395 | 1,359 | 1,379 | 6,800 |
| 2018/05/18 | 1,379 | 1,383 | 1,361 | 1,365 | 10,500 |
| 2018/05/17 | 1,374 | 1,375 | 1,303 | 1,351 | 30,500 |
| 2018/05/16 | 1,260 | 1,300 | 1,250 | 1,300 | 13,600 |
| 2018/05/15 | 1,287 | 1,287 | 1,249 | 1,250 | 12,400 |
| 2018/05/14 | 1,293 | 1,294 | 1,245 | 1,268 | 6,700 |
| 2018/05/11 | 1,281 | 1,420 | 1,281 | 1,310 | 28,600 |
| 2018/05/10 | 1,230 | 1,373 | 1,230 | 1,298 | 23,000 |
| 2018/05/09 | 1,235 | 1,237 | 1,230 | 1,230 | 1,700 |
| 2018/05/08 | 1,248 | 1,278 | 1,208 | 1,231 | 3,500 |
| 2018/05/07 | 1,180 | 1,249 | 1,175 | 1,248 | 3,900 |
| 2018/05/02 | 1,167 | 1,170 | 1,162 | 1,170 | 1,300 |
| 2018/05/01 | 1,155 | 1,195 | 1,151 | 1,154 | 8,500 |
| 2018/04/27 | 1,171 | 1,188 | 1,159 | 1,163 | 11,800 |
| 2018/04/26 | 1,166 | 1,174 | 1,156 | 1,173 | 4,100 |
| 2018/04/25 | 1,164 | 1,177 | 1,151 | 1,175 | 6,800 |
| 2018/04/24 | 1,166 | 1,183 | 1,162 | 1,164 | 6,400 |
| 2018/04/23 | 1,192 | 1,192 | 1,166 | 1,167 | 9,000 |
| 2018/04/20 | 1,230 | 1,248 | 1,206 | 1,215 | 11,100 |
| 2018/04/19 | 1,240 | 1,265 | 1,223 | 1,225 | 11,000 |
| 2018/04/18 | 1,260 | 1,260 | 1,246 | 1,260 | 800 |
| 2018/04/17 | 1,280 | 1,281 | 1,246 | 1,248 | 2,500 |
| 2018/04/16 | 1,241 | 1,262 | 1,241 | 1,262 | 1,800 |
| 2018/04/13 | 1,249 | 1,249 | 1,241 | 1,247 | 1,500 |
| 2018/04/12 | 1,262 | 1,264 | 1,250 | 1,254 | 3,000 |
| 2018/04/11 | 1,274 | 1,312 | 1,255 | 1,292 | 9,300 |
| 2018/04/10 | 1,338 | 1,369 | 1,272 | 1,272 | 8,800 |
| 2018/04/09 | 1,308 | 1,329 | 1,296 | 1,309 | 9,000 |
| 2018/04/06 | 1,287 | 1,338 | 1,266 | 1,338 | 14,200 |
| 2018/04/05 | 1,308 | 1,315 | 1,285 | 1,310 | 15,900 |
| 2018/04/04 | 1,359 | 1,359 | 1,282 | 1,338 | 6,700 |
| 2018/04/03 | 1,331 | 1,358 | 1,331 | 1,356 | 4,300 |
| 2018/04/02 | 1,383 | 1,399 | 1,351 | 1,380 | 23,500 |
| 2018/03/30 | 1,298 | 1,412 | 1,293 | 1,382 | 13,600 |
| 2018/03/29 | 1,230 | 1,299 | 1,230 | 1,278 | 9,300 |
| 2018/03/28 | 1,142 | 1,220 | 1,142 | 1,220 | 5,600 |
| 2018/03/27 | 1,131 | 1,190 | 1,131 | 1,167 | 8,600 |
| 2018/03/26 | 1,116 | 1,126 | 1,116 | 1,126 | 9,300 |
| 2018/03/23 | 1,180 | 1,180 | 1,080 | 1,146 | 29,900 |
| 2018/03/22 | 1,232 | 1,250 | 1,200 | 1,201 | 82,800 |
| 2018/03/20 | 1,254 | 1,293 | 1,236 | 1,250 | 25,000 |
| 2018/03/19 | 1,317 | 1,329 | 1,284 | 1,284 | 25,800 |
| 2018/03/16 | 1,340 | 1,345 | 1,335 | 1,345 | 3,000 |
| 2018/03/15 | 1,340 | 1,350 | 1,330 | 1,340 | 36,300 |
| 2018/03/14 | 1,344 | 1,363 | 1,340 | 1,348 | 30,100 |
| 2018/03/13 | 1,350 | 1,350 | 1,338 | 1,350 | 19,900 |
| 2018/03/12 | 1,340 | 1,360 | 1,340 | 1,350 | 11,400 |
| 2018/03/09 | 1,334 | 1,353 | 1,334 | 1,340 | 4,400 |
| 2018/03/08 | 1,342 | 1,361 | 1,330 | 1,334 | 33,900 |
| 2018/03/07 | 1,390 | 1,400 | 1,369 | 1,372 | 6,700 |
| 2018/03/06 | 1,400 | 1,408 | 1,400 | 1,407 | 800 |
| 2018/03/05 | 1,379 | 1,410 | 1,379 | 1,400 | 17,000 |
| 2018/03/02 | 1,392 | 1,428 | 1,385 | 1,409 | 32,000 |
| 2018/03/01 | 1,496 | 1,496 | 1,452 | 1,452 | 22,200 |
| 2018/02/28 | 1,450 | 1,450 | 1,425 | 1,432 | 14,400 |
| 2018/02/27 | 1,422 | 1,444 | 1,385 | 1,403 | 21,800 |
| 2018/02/26 | 1,442 | 1,445 | 1,429 | 1,445 | 2,800 |
| 2018/02/23 | 1,450 | 1,450 | 1,431 | 1,437 | 11,800 |
| 2018/02/22 | 1,441 | 1,450 | 1,426 | 1,434 | 3,500 |
| 2018/02/21 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 |
| 2018/02/20 | 1,481 | 1,496 | 1,461 | 1,481 | 3,700 |
| 2018/02/19 | 1,489 | 1,500 | 1,452 | 1,500 | 8,400 |
| 2018/02/16 | 1,414 | 1,500 | 1,411 | 1,500 | 8,100 |
| 2018/02/15 | 1,411 | 1,451 | 1,403 | 1,444 | 7,600 |
| 2018/02/14 | 1,410 | 1,430 | 1,351 | 1,351 | 12,800 |
| 2018/02/13 | 1,500 | 1,532 | 1,449 | 1,450 | 3,800 |
| 2018/02/09 | 1,404 | 1,519 | 1,375 | 1,493 | 15,000 |
| 2018/02/08 | 1,405 | 1,550 | 1,405 | 1,444 | 7,400 |
| 2018/02/07 | 1,450 | 1,499 | 1,406 | 1,406 | 10,400 |
| 2018/02/06 | 1,478 | 1,478 | 1,390 | 1,428 | 13,600 |
| 2018/02/05 | 1,546 | 1,546 | 1,521 | 1,527 | 1,300 |
| 2018/02/02 | 1,570 | 1,575 | 1,569 | 1,573 | 2,200 |
| 2018/02/01 | 1,580 | 1,581 | 1,518 | 1,568 | 5,000 |
| 2018/01/31 | 1,582 | 1,599 | 1,556 | 1,580 | 2,500 |
| 2018/01/30 | 1,592 | 1,638 | 1,592 | 1,605 | 3,300 |
| 2018/01/29 | 1,626 | 1,645 | 1,626 | 1,630 | 4,100 |
| 2018/01/26 | 1,616 | 1,630 | 1,580 | 1,587 | 3,300 |
| 2018/01/25 | 1,667 | 1,667 | 1,617 | 1,640 | 11,900 |
| 2018/01/24 | 1,574 | 1,717 | 1,570 | 1,674 | 19,500 |
| 2018/01/23 | 1,550 | 1,582 | 1,546 | 1,582 | 4,900 |
| 2018/01/22 | 1,557 | 1,562 | 1,550 | 1,558 | 1,400 |
| 2018/01/19 | 1,585 | 1,585 | 1,550 | 1,557 | 7,100 |
| 2018/01/18 | 1,565 | 1,583 | 1,560 | 1,577 | 5,700 |
| 2018/01/17 | 1,570 | 1,586 | 1,554 | 1,554 | 5,600 |
| 2018/01/16 | 1,581 | 1,595 | 1,550 | 1,567 | 3,100 |
| 2018/01/15 | 1,579 | 1,585 | 1,563 | 1,563 | 2,800 |
| 2018/01/12 | 1,567 | 1,570 | 1,550 | 1,570 | 1,500 |
| 2018/01/11 | 1,570 | 1,577 | 1,570 | 1,570 | 2,400 |
| 2018/01/10 | 1,566 | 1,601 | 1,560 | 1,566 | 7,800 |
| 2018/01/09 | 1,521 | 1,558 | 1,521 | 1,550 | 9,300 |
| 2018/01/05 | 1,533 | 1,547 | 1,533 | 1,547 | 4,900 |
| 2018/01/04 | 1,540 | 1,540 | 1,528 | 1,536 | 5,900 |