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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,515 | 1,515 | 1,468 | 1,498 | 22,200 |
| 2019/12/27 | 1,567 | 1,567 | 1,450 | 1,505 | 45,000 |
| 2019/12/26 | 1,560 | 1,587 | 1,538 | 1,550 | 33,000 |
| 2019/12/25 | 1,562 | 1,597 | 1,531 | 1,555 | 32,500 |
| 2019/12/24 | 1,562 | 1,592 | 1,562 | 1,566 | 18,900 |
| 2019/12/23 | 1,581 | 1,612 | 1,527 | 1,553 | 24,600 |
| 2019/12/20 | 1,600 | 1,623 | 1,575 | 1,621 | 19,300 |
| 2019/12/19 | 1,560 | 1,598 | 1,556 | 1,598 | 18,600 |
| 2019/12/18 | 1,598 | 1,618 | 1,552 | 1,567 | 15,000 |
| 2019/12/17 | 1,617 | 1,619 | 1,560 | 1,592 | 40,900 |
| 2019/12/16 | 1,660 | 1,660 | 1,603 | 1,614 | 41,200 |
| 2019/12/13 | 1,685 | 1,700 | 1,660 | 1,669 | 29,800 |
| 2019/12/12 | 1,720 | 1,730 | 1,663 | 1,666 | 37,800 |
| 2019/12/11 | 1,699 | 1,754 | 1,699 | 1,712 | 65,600 |
| 2019/12/10 | 1,660 | 1,693 | 1,654 | 1,691 | 21,600 |
| 2019/12/09 | 1,685 | 1,712 | 1,656 | 1,675 | 25,300 |
| 2019/12/06 | 1,658 | 1,680 | 1,637 | 1,680 | 30,500 |
| 2019/12/05 | 1,689 | 1,695 | 1,630 | 1,632 | 24,900 |
| 2019/12/04 | 1,670 | 1,693 | 1,649 | 1,682 | 47,400 |
| 2019/12/03 | 1,700 | 1,710 | 1,653 | 1,670 | 38,500 |
| 2019/12/02 | 1,641 | 1,708 | 1,638 | 1,693 | 61,400 |
| 2019/11/29 | 1,589 | 1,648 | 1,576 | 1,642 | 51,000 |
| 2019/11/28 | 1,668 | 1,668 | 1,601 | 1,606 | 50,700 |
| 2019/11/27 | 1,671 | 1,679 | 1,640 | 1,650 | 28,200 |
| 2019/11/26 | 1,690 | 1,718 | 1,610 | 1,643 | 98,000 |
| 2019/11/25 | 1,744 | 1,788 | 1,686 | 1,690 | 100,000 |
| 2019/11/22 | 1,690 | 1,743 | 1,666 | 1,738 | 104,800 |
| 2019/11/21 | 1,676 | 1,690 | 1,603 | 1,690 | 105,100 |
| 2019/11/20 | 1,659 | 1,687 | 1,639 | 1,676 | 112,000 |
| 2019/11/19 | 1,630 | 1,650 | 1,592 | 1,650 | 102,000 |
| 2019/11/18 | 1,545 | 1,662 | 1,521 | 1,655 | 172,500 |
| 2019/11/15 | 1,520 | 1,557 | 1,497 | 1,531 | 140,800 |
| 2019/11/14 | 1,412 | 1,515 | 1,412 | 1,490 | 117,200 |
| 2019/11/13 | 1,489 | 1,525 | 1,406 | 1,430 | 147,200 |
| 2019/11/12 | 1,422 | 1,489 | 1,408 | 1,471 | 129,700 |
| 2019/11/11 | 1,325 | 1,430 | 1,319 | 1,392 | 118,800 |
| 2019/11/08 | 1,480 | 1,485 | 1,261 | 1,299 | 223,700 |
| 2019/11/07 | 1,485 | 1,508 | 1,466 | 1,485 | 81,200 |
| 2019/11/06 | 1,490 | 1,501 | 1,442 | 1,478 | 113,400 |
| 2019/11/05 | 1,484 | 1,529 | 1,460 | 1,490 | 168,000 |
| 2019/11/01 | 1,450 | 1,509 | 1,416 | 1,427 | 103,300 |
| 2019/10/31 | 1,494 | 1,494 | 1,411 | 1,452 | 112,100 |
| 2019/10/30 | 1,449 | 1,505 | 1,430 | 1,467 | 146,600 |
| 2019/10/29 | 1,372 | 1,480 | 1,369 | 1,470 | 167,900 |
| 2019/10/28 | 1,332 | 1,388 | 1,300 | 1,382 | 59,500 |
| 2019/10/25 | 1,375 | 1,396 | 1,322 | 1,332 | 43,100 |
| 2019/10/24 | 1,399 | 1,405 | 1,362 | 1,383 | 26,100 |
| 2019/10/23 | 1,439 | 1,447 | 1,356 | 1,372 | 111,400 |
| 2019/10/21 | 1,358 | 1,448 | 1,358 | 1,435 | 109,400 |
| 2019/10/18 | 1,271 | 1,390 | 1,266 | 1,380 | 106,000 |
| 2019/10/17 | 1,292 | 1,300 | 1,253 | 1,279 | 29,300 |
| 2019/10/16 | 1,277 | 1,315 | 1,255 | 1,285 | 39,900 |
| 2019/10/15 | 1,232 | 1,272 | 1,232 | 1,245 | 29,100 |
| 2019/10/11 | 1,280 | 1,309 | 1,224 | 1,244 | 39,600 |
| 2019/10/10 | 1,317 | 1,340 | 1,269 | 1,269 | 71,400 |
| 2019/10/09 | 1,264 | 1,385 | 1,252 | 1,315 | 111,000 |
| 2019/10/08 | 1,226 | 1,283 | 1,225 | 1,274 | 54,500 |
| 2019/10/07 | 1,240 | 1,245 | 1,216 | 1,223 | 26,300 |
| 2019/10/04 | 1,250 | 1,256 | 1,230 | 1,230 | 17,000 |
| 2019/10/03 | 1,221 | 1,245 | 1,221 | 1,240 | 23,500 |
| 2019/10/02 | 1,199 | 1,280 | 1,199 | 1,242 | 85,300 |
| 2019/10/01 | 1,215 | 1,239 | 1,205 | 1,222 | 30,000 |
| 2019/09/30 | 1,205 | 1,226 | 1,199 | 1,214 | 33,200 |
| 2019/09/27 | 1,214 | 1,231 | 1,210 | 1,221 | 39,600 |
| 2019/09/26 | 1,280 | 1,290 | 1,230 | 1,231 | 68,400 |
| 2019/09/25 | 1,235 | 1,274 | 1,214 | 1,266 | 103,400 |
| 2019/09/24 | 1,260 | 1,260 | 1,221 | 1,227 | 87,100 |
| 2019/09/20 | 1,255 | 1,255 | 1,200 | 1,226 | 106,400 |
| 2019/09/19 | 1,266 | 1,289 | 1,212 | 1,240 | 131,700 |
| 2019/09/18 | 1,309 | 1,359 | 1,270 | 1,270 | 101,000 |
| 2019/09/17 | 1,315 | 1,320 | 1,265 | 1,320 | 85,300 |
| 2019/09/13 | 1,290 | 1,332 | 1,253 | 1,305 | 235,500 |
| 2019/09/12 | 1,398 | 1,398 | 1,285 | 1,289 | 228,000 |
| 2019/09/11 | 1,423 | 1,518 | 1,355 | 1,382 | 923,600 |
| 2019/09/10 | 1,454 | 1,459 | 1,340 | 1,350 | 369,400 |
| 2019/09/09 | 1,445 | 1,515 | 1,402 | 1,430 | 575,600 |
| 2019/09/06 | 1,490 | 1,536 | 1,375 | 1,415 | 1,451,900 |
| 2019/09/05 | 1,663 | 1,780 | 1,460 | 1,460 | 3,381,500 |
| 2019/09/04 | 1,290 | 1,583 | 1,290 | 1,583 | 1,315,200 |
| 2019/09/03 | 1,300 | 1,300 | 1,213 | 1,283 | 282,200 |
| 2019/09/02 | 1,274 | 1,325 | 1,222 | 1,302 | 308,200 |
| 2019/08/30 | 1,390 | 1,492 | 1,264 | 1,264 | 510,300 |
| 2019/08/29 | 1,395 | 1,478 | 1,324 | 1,364 | 594,200 |
| 2019/08/28 | 1,470 | 1,520 | 1,303 | 1,350 | 596,900 |
| 2019/08/27 | 1,900 | 1,900 | 1,471 | 1,489 | 1,345,700 |
| 2019/08/26 | 1,470 | 1,697 | 1,454 | 1,697 | 913,600 |
| 2019/08/23 | 1,200 | 1,420 | 1,145 | 1,397 | 1,065,500 |
| 2019/08/22 | 1,136 | 1,325 | 1,061 | 1,170 | 756,100 |
| 2019/08/21 | 992 | 1,133 | 992 | 1,133 | 172,200 |
| 2019/08/20 | 980 | 985 | 980 | 983 | 1,100 |
| 2019/08/19 | 950 | 1,015 | 945 | 978 | 43,100 |
| 2019/08/16 | 919 | 923 | 911 | 922 | 5,700 |
| 2019/08/15 | 910 | 923 | 910 | 911 | 14,900 |
| 2019/08/14 | 934 | 958 | 918 | 932 | 24,500 |
| 2019/08/13 | 1,005 | 1,010 | 922 | 923 | 85,800 |
| 2019/08/09 | 1,020 | 1,020 | 980 | 1,001 | 27,400 |
| 2019/08/08 | 1,006 | 1,177 | 1,005 | 1,037 | 125,500 |
| 2019/08/07 | 1,000 | 1,021 | 971 | 1,003 | 18,700 |
| 2019/08/06 | 1,073 | 1,073 | 985 | 1,001 | 27,800 |
| 2019/08/05 | 1,111 | 1,139 | 1,021 | 1,046 | 15,700 |
| 2019/08/02 | 1,158 | 1,175 | 1,120 | 1,123 | 8,800 |
| 2019/08/01 | 1,177 | 1,194 | 1,158 | 1,158 | 5,300 |
| 2019/07/31 | 1,189 | 1,190 | 1,165 | 1,177 | 3,000 |
| 2019/07/30 | 1,191 | 1,191 | 1,173 | 1,173 | 4,300 |
| 2019/07/29 | 1,193 | 1,195 | 1,169 | 1,180 | 5,300 |
| 2019/07/26 | 1,182 | 1,193 | 1,168 | 1,193 | 6,300 |
| 2019/07/25 | 1,164 | 1,189 | 1,161 | 1,183 | 10,300 |
| 2019/07/24 | 1,108 | 1,194 | 1,108 | 1,190 | 15,400 |
| 2019/07/23 | 1,104 | 1,122 | 1,104 | 1,109 | 3,100 |
| 2019/07/22 | 1,101 | 1,120 | 1,090 | 1,104 | 3,100 |
| 2019/07/19 | 1,064 | 1,071 | 1,063 | 1,071 | 1,300 |
| 2019/07/18 | 1,089 | 1,097 | 1,062 | 1,062 | 2,400 |
| 2019/07/17 | 1,075 | 1,090 | 1,068 | 1,089 | 6,300 |
| 2019/07/16 | 1,080 | 1,105 | 1,063 | 1,105 | 4,400 |
| 2019/07/12 | 1,151 | 1,157 | 1,110 | 1,110 | 4,500 |
| 2019/07/11 | 1,165 | 1,165 | 1,147 | 1,147 | 1,100 |
| 2019/07/10 | 1,126 | 1,148 | 1,110 | 1,148 | 3,000 |
| 2019/07/09 | 1,162 | 1,186 | 1,122 | 1,140 | 8,200 |
| 2019/07/08 | 1,128 | 1,192 | 1,128 | 1,192 | 18,600 |
| 2019/07/05 | 1,189 | 1,210 | 1,144 | 1,188 | 19,200 |
| 2019/07/04 | 1,128 | 1,212 | 1,096 | 1,190 | 34,900 |
| 2019/07/03 | 1,091 | 1,091 | 1,068 | 1,068 | 2,800 |
| 2019/07/02 | 1,082 | 1,099 | 1,062 | 1,080 | 7,200 |
| 2019/07/01 | 1,095 | 1,111 | 1,081 | 1,111 | 7,600 |
| 2019/06/28 | 1,123 | 1,123 | 1,083 | 1,089 | 1,200 |
| 2019/06/27 | 1,149 | 1,149 | 1,086 | 1,095 | 4,000 |
| 2019/06/26 | 1,079 | 1,149 | 1,079 | 1,103 | 13,400 |
| 2019/06/25 | 1,142 | 1,200 | 1,054 | 1,139 | 32,500 |
| 2019/06/24 | 1,054 | 1,132 | 1,054 | 1,126 | 9,900 |
| 2019/06/21 | 1,030 | 1,060 | 1,022 | 1,049 | 9,200 |
| 2019/06/20 | 1,019 | 1,060 | 1,019 | 1,060 | 2,500 |
| 2019/06/19 | 1,015 | 1,026 | 1,011 | 1,021 | 3,900 |
| 2019/06/18 | 1,014 | 1,046 | 1,005 | 1,028 | 3,300 |
| 2019/06/17 | 1,018 | 1,025 | 1,013 | 1,015 | 2,000 |
| 2019/06/14 | 1,030 | 1,035 | 1,024 | 1,025 | 4,800 |
| 2019/06/13 | 1,078 | 1,078 | 1,049 | 1,059 | 2,900 |
| 2019/06/12 | 1,055 | 1,063 | 1,055 | 1,057 | 3,800 |
| 2019/06/11 | 1,059 | 1,069 | 1,050 | 1,062 | 3,900 |
| 2019/06/10 | 1,058 | 1,060 | 1,022 | 1,060 | 7,500 |
| 2019/06/07 | 1,009 | 1,031 | 1,008 | 1,028 | 7,600 |
| 2019/06/06 | 1,012 | 1,015 | 1,005 | 1,007 | 2,400 |
| 2019/06/05 | 1,003 | 1,016 | 1,000 | 1,008 | 13,700 |
| 2019/06/04 | 1,002 | 1,006 | 991 | 1,002 | 12,900 |
| 2019/06/03 | 1,002 | 1,016 | 1,001 | 1,001 | 8,800 |
| 2019/05/31 | 1,018 | 1,018 | 1,003 | 1,015 | 4,900 |
| 2019/05/30 | 1,020 | 1,025 | 1,011 | 1,018 | 2,900 |
| 2019/05/29 | 1,016 | 1,019 | 1,001 | 1,019 | 3,200 |
| 2019/05/28 | 1,019 | 1,019 | 1,009 | 1,009 | 900 |
| 2019/05/27 | 1,008 | 1,030 | 1,004 | 1,019 | 7,600 |
| 2019/05/24 | 996 | 1,024 | 987 | 1,019 | 12,200 |
| 2019/05/23 | 1,023 | 1,023 | 1,004 | 1,005 | 8,500 |
| 2019/05/22 | 1,005 | 1,028 | 1,005 | 1,024 | 7,600 |
| 2019/05/21 | 1,011 | 1,028 | 1,000 | 1,005 | 17,200 |
| 2019/05/20 | 1,028 | 1,040 | 1,006 | 1,015 | 11,200 |
| 2019/05/17 | 1,072 | 1,073 | 1,023 | 1,040 | 10,200 |
| 2019/05/16 | 1,087 | 1,087 | 1,031 | 1,048 | 12,900 |
| 2019/05/15 | 1,049 | 1,058 | 997 | 1,058 | 23,000 |
| 2019/05/14 | 1,014 | 1,036 | 995 | 1,024 | 36,300 |
| 2019/05/13 | 1,112 | 1,153 | 1,104 | 1,104 | 18,800 |
| 2019/05/10 | 1,222 | 1,444 | 1,104 | 1,111 | 186,800 |
| 2019/05/09 | 1,271 | 1,271 | 1,204 | 1,221 | 11,900 |
| 2019/05/08 | 1,262 | 1,262 | 1,225 | 1,243 | 5,900 |
| 2019/05/07 | 1,254 | 1,293 | 1,254 | 1,274 | 11,900 |
| 2019/04/26 | 1,282 | 1,282 | 1,215 | 1,257 | 20,400 |
| 2019/04/25 | 1,353 | 1,353 | 1,294 | 1,294 | 27,100 |
| 2019/04/24 | 1,330 | 1,347 | 1,246 | 1,323 | 75,600 |
| 2019/04/23 | 1,218 | 1,350 | 1,208 | 1,349 | 100,400 |
| 2019/04/22 | 1,161 | 1,232 | 1,155 | 1,208 | 50,100 |
| 2019/04/19 | 1,137 | 1,159 | 1,131 | 1,144 | 4,100 |
| 2019/04/18 | 1,143 | 1,159 | 1,143 | 1,143 | 8,100 |
| 2019/04/17 | 1,130 | 1,166 | 1,126 | 1,159 | 16,600 |
| 2019/04/16 | 1,129 | 1,135 | 1,121 | 1,135 | 4,700 |
| 2019/04/15 | 1,120 | 1,134 | 1,112 | 1,119 | 7,000 |
| 2019/04/12 | 1,123 | 1,134 | 1,109 | 1,111 | 6,600 |
| 2019/04/11 | 1,127 | 1,132 | 1,120 | 1,126 | 3,800 |
| 2019/04/10 | 1,103 | 1,130 | 1,103 | 1,127 | 6,200 |
| 2019/04/09 | 1,133 | 1,133 | 1,113 | 1,116 | 8,300 |
| 2019/04/08 | 1,190 | 1,190 | 1,142 | 1,146 | 12,100 |
| 2019/04/05 | 1,143 | 1,194 | 1,125 | 1,178 | 23,000 |
| 2019/04/04 | 1,131 | 1,145 | 1,121 | 1,143 | 10,900 |
| 2019/04/03 | 1,119 | 1,149 | 1,118 | 1,139 | 7,600 |
| 2019/04/02 | 1,105 | 1,129 | 1,102 | 1,108 | 11,900 |
| 2019/04/01 | 1,109 | 1,140 | 1,109 | 1,135 | 6,200 |
| 2019/03/29 | 1,106 | 1,120 | 1,093 | 1,104 | 10,400 |
| 2019/03/28 | 1,108 | 1,109 | 1,087 | 1,104 | 7,900 |
| 2019/03/27 | 1,136 | 1,156 | 1,121 | 1,127 | 6,400 |
| 2019/03/26 | 1,097 | 1,201 | 1,090 | 1,163 | 24,800 |
| 2019/03/25 | 1,121 | 1,149 | 1,083 | 1,088 | 35,800 |
| 2019/03/22 | 1,137 | 1,180 | 1,137 | 1,154 | 30,900 |
| 2019/03/20 | 1,117 | 1,151 | 1,111 | 1,145 | 6,800 |
| 2019/03/19 | 1,127 | 1,127 | 1,118 | 1,120 | 3,400 |
| 2019/03/18 | 1,125 | 1,135 | 1,116 | 1,135 | 7,600 |
| 2019/03/15 | 1,111 | 1,134 | 1,110 | 1,118 | 31,700 |
| 2019/03/14 | 1,124 | 1,132 | 1,116 | 1,116 | 25,900 |
| 2019/03/13 | 1,115 | 1,136 | 1,100 | 1,117 | 28,900 |
| 2019/03/12 | 1,130 | 1,158 | 1,130 | 1,143 | 28,700 |
| 2019/03/11 | 1,100 | 1,122 | 1,084 | 1,117 | 36,300 |
| 2019/03/08 | 1,129 | 1,130 | 1,057 | 1,076 | 46,700 |
| 2019/03/07 | 1,128 | 1,164 | 1,127 | 1,141 | 34,400 |
| 2019/03/06 | 1,155 | 1,159 | 1,134 | 1,140 | 10,900 |
| 2019/03/05 | 1,174 | 1,179 | 1,150 | 1,159 | 8,200 |
| 2019/03/04 | 1,145 | 1,179 | 1,125 | 1,174 | 26,200 |
| 2019/03/01 | 1,148 | 1,168 | 1,138 | 1,147 | 20,300 |
| 2019/02/28 | 1,214 | 1,214 | 1,135 | 1,146 | 49,200 |
| 2019/02/27 | 1,213 | 1,220 | 1,203 | 1,208 | 16,500 |
| 2019/02/26 | 1,272 | 1,272 | 1,205 | 1,213 | 40,400 |
| 2019/02/25 | 1,236 | 1,273 | 1,236 | 1,268 | 37,700 |
| 2019/02/22 | 1,201 | 1,250 | 1,201 | 1,236 | 26,100 |
| 2019/02/21 | 1,210 | 1,223 | 1,202 | 1,213 | 13,900 |
| 2019/02/20 | 1,212 | 1,230 | 1,195 | 1,214 | 33,700 |
| 2019/02/19 | 1,237 | 1,244 | 1,206 | 1,228 | 18,300 |
| 2019/02/18 | 1,199 | 1,259 | 1,130 | 1,244 | 82,200 |
| 2019/02/15 | 1,240 | 1,260 | 1,185 | 1,193 | 59,100 |
| 2019/02/14 | 1,290 | 1,300 | 1,225 | 1,248 | 54,200 |
| 2019/02/13 | 1,317 | 1,329 | 1,235 | 1,320 | 108,500 |
| 2019/02/12 | 1,340 | 1,376 | 1,305 | 1,327 | 104,000 |
| 2019/02/08 | 1,701 | 1,880 | 1,303 | 1,320 | 444,600 |
| 2019/02/07 | 1,744 | 1,772 | 1,696 | 1,696 | 55,400 |
| 2019/02/06 | 1,786 | 1,809 | 1,693 | 1,745 | 68,200 |
| 2019/02/05 | 1,683 | 1,944 | 1,682 | 1,767 | 106,000 |
| 2019/02/04 | 1,720 | 1,813 | 1,720 | 1,745 | 31,600 |
| 2019/02/01 | 1,744 | 1,744 | 1,650 | 1,705 | 25,800 |
| 2019/01/31 | 1,720 | 1,749 | 1,693 | 1,712 | 22,100 |
| 2019/01/30 | 1,791 | 1,830 | 1,673 | 1,683 | 74,600 |
| 2019/01/29 | 1,840 | 1,856 | 1,781 | 1,792 | 34,500 |
| 2019/01/28 | 1,864 | 1,940 | 1,826 | 1,871 | 32,100 |
| 2019/01/25 | 1,823 | 1,898 | 1,762 | 1,864 | 44,700 |
| 2019/01/24 | 1,751 | 1,842 | 1,750 | 1,821 | 34,800 |
| 2019/01/23 | 1,679 | 1,790 | 1,657 | 1,779 | 28,800 |
| 2019/01/22 | 1,731 | 1,747 | 1,670 | 1,700 | 41,100 |
| 2019/01/21 | 1,705 | 1,814 | 1,692 | 1,758 | 50,400 |
| 2019/01/18 | 1,743 | 1,743 | 1,651 | 1,678 | 32,700 |
| 2019/01/17 | 1,670 | 1,740 | 1,666 | 1,720 | 28,600 |
| 2019/01/16 | 1,698 | 1,769 | 1,652 | 1,701 | 43,000 |
| 2019/01/15 | 1,625 | 1,744 | 1,600 | 1,618 | 36,200 |
| 2019/01/11 | 1,542 | 1,630 | 1,542 | 1,591 | 27,300 |
| 2019/01/10 | 1,502 | 1,530 | 1,475 | 1,519 | 15,700 |
| 2019/01/09 | 1,585 | 1,585 | 1,502 | 1,506 | 24,800 |
| 2019/01/08 | 1,576 | 1,663 | 1,552 | 1,555 | 41,200 |
| 2019/01/07 | 1,549 | 1,649 | 1,530 | 1,628 | 30,400 |
| 2019/01/04 | 1,455 | 1,499 | 1,425 | 1,471 | 34,300 |