アトラグループ(6029)の株価時系列情報
アトラグループ(6029)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,267 | 1,269 | 1,231 | 1,231 | 20,500 |
| 2015/12/29 | 1,230 | 1,257 | 1,220 | 1,254 | 17,600 |
| 2015/12/28 | 1,199 | 1,234 | 1,199 | 1,223 | 18,100 |
| 2015/12/25 | 1,185 | 1,219 | 1,178 | 1,191 | 29,300 |
| 2015/12/24 | 1,211 | 1,250 | 1,196 | 1,203 | 30,900 |
| 2015/12/22 | 1,249 | 1,258 | 1,206 | 1,206 | 37,700 |
| 2015/12/21 | 1,270 | 1,280 | 1,202 | 1,218 | 60,900 |
| 2015/12/18 | 1,233 | 1,296 | 1,230 | 1,275 | 76,900 |
| 2015/12/17 | 1,199 | 1,248 | 1,199 | 1,220 | 55,300 |
| 2015/12/16 | 1,200 | 1,235 | 1,171 | 1,189 | 58,900 |
| 2015/12/15 | 1,226 | 1,232 | 1,170 | 1,179 | 124,200 |
| 2015/12/14 | 1,204 | 1,261 | 1,202 | 1,238 | 59,800 |
| 2015/12/11 | 1,302 | 1,310 | 1,268 | 1,268 | 40,200 |
| 2015/12/10 | 1,330 | 1,330 | 1,291 | 1,312 | 44,800 |
| 2015/12/09 | 1,300 | 1,348 | 1,245 | 1,348 | 79,900 |
| 2015/12/08 | 1,381 | 1,398 | 1,300 | 1,325 | 66,700 |
| 2015/12/07 | 1,427 | 1,435 | 1,385 | 1,388 | 44,100 |
| 2015/12/04 | 1,393 | 1,432 | 1,381 | 1,398 | 45,900 |
| 2015/12/03 | 1,333 | 1,437 | 1,332 | 1,437 | 83,500 |
| 2015/12/02 | 1,350 | 1,366 | 1,316 | 1,355 | 66,200 |
| 2015/12/01 | 1,385 | 1,392 | 1,355 | 1,368 | 56,000 |
| 2015/11/30 | 1,396 | 1,410 | 1,364 | 1,396 | 60,600 |
| 2015/11/27 | 1,455 | 1,455 | 1,384 | 1,403 | 75,900 |
| 2015/11/26 | 1,419 | 1,460 | 1,419 | 1,450 | 88,200 |
| 2015/11/25 | 1,420 | 1,448 | 1,402 | 1,413 | 218,800 |
| 2015/11/24 | 1,470 | 1,504 | 1,432 | 1,432 | 111,000 |
| 2015/11/20 | 1,455 | 1,522 | 1,363 | 1,504 | 131,000 |
| 2015/11/19 | 1,514 | 1,563 | 1,360 | 1,453 | 194,000 |
| 2015/11/18 | 1,414 | 1,497 | 1,414 | 1,489 | 124,600 |
| 2015/11/17 | 1,350 | 1,400 | 1,343 | 1,400 | 100,300 |
| 2015/11/16 | 1,330 | 1,367 | 1,307 | 1,326 | 73,100 |
| 2015/11/13 | 1,281 | 1,340 | 1,280 | 1,328 | 58,100 |
| 2015/11/12 | 1,320 | 1,320 | 1,261 | 1,288 | 36,800 |
| 2015/11/11 | 1,273 | 1,319 | 1,221 | 1,301 | 68,700 |
| 2015/11/10 | 1,250 | 1,367 | 1,250 | 1,273 | 229,600 |
| 2015/11/09 | 1,111 | 1,240 | 1,059 | 1,224 | 104,900 |
| 2015/11/06 | 1,202 | 1,223 | 1,180 | 1,200 | 42,800 |
| 2015/11/05 | 1,270 | 1,281 | 1,154 | 1,217 | 98,400 |
| 2015/11/04 | 1,219 | 1,277 | 1,211 | 1,259 | 133,000 |
| 2015/11/02 | 1,165 | 1,207 | 1,151 | 1,199 | 51,600 |
| 2015/10/30 | 1,220 | 1,220 | 1,142 | 1,158 | 56,500 |
| 2015/10/29 | 1,205 | 1,230 | 1,125 | 1,177 | 111,200 |
| 2015/10/28 | 1,093 | 1,184 | 1,080 | 1,184 | 109,900 |
| 2015/10/27 | 1,093 | 1,097 | 1,068 | 1,074 | 30,300 |
| 2015/10/26 | 1,052 | 1,120 | 1,044 | 1,076 | 38,500 |
| 2015/10/23 | 1,072 | 1,102 | 1,056 | 1,066 | 31,100 |
| 2015/10/22 | 1,120 | 1,155 | 1,033 | 1,087 | 74,300 |
| 2015/10/21 | 1,075 | 1,135 | 1,064 | 1,105 | 103,900 |
| 2015/10/20 | 1,022 | 1,100 | 1,010 | 1,080 | 129,000 |
| 2015/10/19 | 991 | 1,007 | 981 | 1,007 | 19,200 |
| 2015/10/16 | 989 | 993 | 981 | 990 | 12,500 |
| 2015/10/15 | 960 | 996 | 959 | 985 | 14,000 |
| 2015/10/14 | 972 | 976 | 961 | 972 | 7,400 |
| 2015/10/13 | 990 | 990 | 970 | 972 | 17,100 |
| 2015/10/09 | 970 | 994 | 970 | 980 | 9,700 |
| 2015/10/08 | 1,000 | 1,000 | 980 | 984 | 17,000 |
| 2015/10/07 | 1,028 | 1,028 | 996 | 1,008 | 16,000 |
| 2015/10/06 | 1,031 | 1,045 | 1,017 | 1,028 | 31,600 |
| 2015/10/05 | 970 | 1,016 | 955 | 1,009 | 66,700 |
| 2015/10/02 | 945 | 960 | 944 | 955 | 29,100 |
| 2015/10/01 | 950 | 955 | 932 | 932 | 27,600 |
| 2015/09/30 | 974 | 975 | 928 | 942 | 25,600 |
| 2015/09/29 | 960 | 965 | 920 | 944 | 25,100 |
| 2015/09/28 | 969 | 969 | 930 | 953 | 11,800 |
| 2015/09/25 | 953 | 953 | 920 | 925 | 6,300 |
| 2015/09/24 | 950 | 952 | 924 | 944 | 15,400 |
| 2015/09/18 | 955 | 968 | 945 | 955 | 8,900 |
| 2015/09/17 | 964 | 964 | 946 | 959 | 6,800 |
| 2015/09/16 | 986 | 986 | 940 | 950 | 18,800 |
| 2015/09/15 | 985 | 985 | 937 | 964 | 17,800 |
| 2015/09/14 | 969 | 979 | 950 | 957 | 15,300 |
| 2015/09/11 | 901 | 954 | 901 | 947 | 25,100 |
| 2015/09/10 | 898 | 930 | 876 | 930 | 25,100 |
| 2015/09/09 | 925 | 925 | 890 | 905 | 22,000 |
| 2015/09/08 | 905 | 908 | 865 | 865 | 22,300 |
| 2015/09/07 | 895 | 945 | 855 | 920 | 27,800 |
| 2015/09/04 | 970 | 982 | 891 | 910 | 30,500 |
| 2015/09/03 | 988 | 988 | 959 | 985 | 33,700 |
| 2015/09/02 | 861 | 970 | 851 | 958 | 58,500 |
| 2015/09/01 | 993 | 997 | 911 | 921 | 33,900 |
| 2015/08/31 | 964 | 1,019 | 945 | 990 | 54,400 |
| 2015/08/28 | 928 | 980 | 915 | 949 | 49,600 |
| 2015/08/27 | 908 | 950 | 893 | 906 | 61,100 |
| 2015/08/27 | 1 -> 3.00 分割 | ||||
| 2015/08/26 | 2,345 | 2,550 | 2,238 | 2,545 | 22,500 |
| 2015/08/25 | 2,005 | 2,500 | 2,005 | 2,195 | 43,400 |
| 2015/08/24 | 2,800 | 2,845 | 2,455 | 2,455 | 30,500 |
| 2015/08/21 | 2,910 | 3,020 | 2,895 | 2,955 | 12,400 |
| 2015/08/20 | 2,999 | 3,085 | 2,970 | 3,055 | 10,900 |
| 2015/08/19 | 3,135 | 3,135 | 2,922 | 2,990 | 10,700 |
| 2015/08/18 | 3,095 | 3,130 | 3,030 | 3,100 | 13,000 |
| 2015/08/17 | 2,891 | 3,100 | 2,891 | 3,090 | 17,500 |
| 2015/08/14 | 2,971 | 2,999 | 2,872 | 2,891 | 16,600 |
| 2015/08/13 | 3,065 | 3,065 | 2,830 | 2,921 | 27,400 |
| 2015/08/12 | 3,120 | 3,120 | 3,005 | 3,040 | 7,500 |
| 2015/08/11 | 3,050 | 3,150 | 2,973 | 3,120 | 14,400 |
| 2015/08/10 | 3,140 | 3,140 | 2,960 | 3,090 | 36,000 |
| 2015/08/07 | 3,205 | 3,220 | 3,130 | 3,155 | 40,900 |
| 2015/08/06 | 3,340 | 3,555 | 3,270 | 3,345 | 48,500 |
| 2015/08/05 | 3,380 | 3,450 | 3,215 | 3,340 | 38,000 |
| 2015/08/04 | 3,520 | 3,735 | 3,410 | 3,415 | 187,600 |
| 2015/08/03 | 3,110 | 3,410 | 3,050 | 3,395 | 127,100 |
| 2015/07/31 | 3,500 | 3,560 | 3,050 | 3,050 | 212,900 |
| 2015/07/30 | 3,325 | 3,325 | 3,325 | 3,325 | 8,000 |
| 2015/07/29 | 2,974 | 2,974 | 2,822 | 2,822 | 15,200 |
| 2015/07/28 | 2,812 | 2,994 | 2,801 | 2,974 | 19,800 |
| 2015/07/27 | 2,981 | 3,125 | 2,916 | 2,950 | 36,500 |
| 2015/07/24 | 2,915 | 3,275 | 2,885 | 3,160 | 90,300 |
| 2015/07/23 | 2,870 | 2,885 | 2,780 | 2,785 | 16,500 |
| 2015/07/22 | 2,920 | 2,944 | 2,768 | 2,870 | 39,100 |
| 2015/07/21 | 3,090 | 3,110 | 2,900 | 2,901 | 39,100 |
| 2015/07/17 | 3,115 | 3,225 | 3,020 | 3,020 | 31,500 |
| 2015/07/16 | 3,290 | 3,295 | 3,100 | 3,155 | 40,700 |
| 2015/07/15 | 3,495 | 3,530 | 3,150 | 3,295 | 84,400 |
| 2015/07/14 | 2,949 | 3,350 | 2,949 | 3,345 | 143,700 |
| 2015/07/13 | 2,815 | 2,949 | 2,815 | 2,850 | 45,400 |
| 2015/07/10 | 2,871 | 3,080 | 2,756 | 2,766 | 122,800 |
| 2015/07/09 | 3,045 | 3,060 | 2,750 | 2,941 | 153,600 |
| 2015/07/08 | 3,480 | 3,530 | 3,045 | 3,225 | 132,700 |
| 2015/07/07 | 4,200 | 4,380 | 3,400 | 3,500 | 200,700 |
| 2015/07/06 | 4,395 | 4,890 | 3,910 | 3,990 | 259,000 |
| 2015/07/03 | 3,940 | 4,310 | 3,905 | 4,300 | 126,700 |
| 2015/07/02 | 3,655 | 3,990 | 3,550 | 3,930 | 96,800 |
| 2015/07/01 | 3,355 | 3,695 | 3,355 | 3,515 | 44,200 |
| 2015/06/30 | 3,520 | 3,860 | 3,320 | 3,455 | 99,200 |
| 2015/06/29 | 2,945 | 3,700 | 2,930 | 3,400 | 87,500 |
| 2015/06/26 | 3,195 | 3,300 | 3,050 | 3,275 | 26,400 |
| 2015/06/25 | 2,938 | 3,275 | 2,911 | 3,195 | 52,100 |
| 2015/06/24 | 2,996 | 3,330 | 2,988 | 3,020 | 104,200 |
| 2015/06/23 | 2,960 | 2,989 | 2,731 | 2,826 | 51,900 |
| 2015/06/22 | 2,600 | 2,935 | 2,550 | 2,920 | 70,100 |
| 2015/06/19 | 2,370 | 2,575 | 2,345 | 2,499 | 23,200 |
| 2015/06/18 | 2,450 | 2,450 | 2,319 | 2,335 | 15,300 |
| 2015/06/17 | 2,394 | 2,493 | 2,391 | 2,406 | 13,900 |
| 2015/06/16 | 2,426 | 2,443 | 2,373 | 2,393 | 26,500 |
| 2015/06/15 | 2,421 | 2,485 | 2,420 | 2,458 | 19,300 |
| 2015/06/12 | 2,368 | 2,500 | 2,361 | 2,471 | 49,300 |
| 2015/06/11 | 2,143 | 2,300 | 2,143 | 2,288 | 22,100 |
| 2015/06/10 | 2,165 | 2,176 | 2,092 | 2,115 | 24,700 |
| 2015/06/09 | 2,269 | 2,269 | 2,172 | 2,176 | 22,500 |
| 2015/06/08 | 2,489 | 2,489 | 2,286 | 2,292 | 35,500 |
| 2015/06/05 | 2,501 | 2,626 | 2,403 | 2,489 | 43,900 |
| 2015/06/04 | 2,280 | 2,677 | 2,256 | 2,580 | 149,500 |
| 2015/06/03 | 2,200 | 2,234 | 2,116 | 2,205 | 30,100 |
| 2015/06/02 | 2,066 | 2,249 | 2,066 | 2,191 | 71,300 |
| 2015/06/01 | 1,982 | 2,065 | 1,982 | 2,038 | 13,500 |
| 2015/05/29 | 2,005 | 2,008 | 1,985 | 1,988 | 5,900 |
| 2015/05/28 | 2,000 | 2,024 | 1,989 | 2,002 | 11,800 |
| 2015/05/27 | 2,000 | 2,022 | 1,989 | 2,000 | 20,700 |
| 2015/05/26 | 1,970 | 2,042 | 1,969 | 1,972 | 19,500 |
| 2015/05/25 | 2,022 | 2,022 | 1,962 | 1,970 | 11,700 |
| 2015/05/22 | 2,068 | 2,068 | 1,990 | 2,023 | 17,000 |
| 2015/05/21 | 1,988 | 2,083 | 1,974 | 2,043 | 25,400 |
| 2015/05/20 | 1,960 | 1,997 | 1,959 | 1,962 | 10,300 |
| 2015/05/19 | 1,922 | 1,987 | 1,910 | 1,961 | 23,900 |
| 2015/05/18 | 2,000 | 2,000 | 1,917 | 1,957 | 17,500 |
| 2015/05/15 | 2,048 | 2,085 | 2,010 | 2,026 | 25,400 |
| 2015/05/14 | 1,980 | 2,090 | 1,851 | 2,090 | 82,000 |
| 2015/05/13 | 2,148 | 2,170 | 1,901 | 1,901 | 88,600 |
| 2015/05/12 | 1,910 | 2,100 | 1,900 | 2,098 | 125,700 |
| 2015/05/11 | 1,799 | 1,900 | 1,770 | 1,842 | 54,300 |
| 2015/05/08 | 1,650 | 1,783 | 1,630 | 1,763 | 54,800 |
| 2015/05/07 | 1,765 | 1,874 | 1,749 | 1,754 | 44,600 |
| 2015/05/01 | 1,780 | 1,939 | 1,762 | 1,820 | 72,000 |
| 2015/04/30 | 1,854 | 1,870 | 1,700 | 1,733 | 69,100 |
| 2015/04/28 | 1,796 | 1,992 | 1,752 | 1,836 | 147,600 |
| 2015/04/27 | 1,630 | 1,880 | 1,572 | 1,814 | 67,400 |
| 2015/04/24 | 1,709 | 1,788 | 1,624 | 1,624 | 129,300 |
| 2015/04/23 | 1,595 | 1,598 | 1,507 | 1,549 | 57,700 |
| 2015/04/22 | 1,448 | 1,615 | 1,425 | 1,559 | 200,600 |
| 2015/04/21 | 1,377 | 1,491 | 1,291 | 1,391 | 71,800 |
| 2015/04/20 | 1,223 | 1,472 | 1,210 | 1,388 | 83,400 |
| 2015/04/17 | 1,300 | 1,319 | 1,248 | 1,253 | 39,100 |
| 2015/04/16 | 1,233 | 1,390 | 1,205 | 1,359 | 99,800 |
| 2015/04/15 | 1,082 | 1,240 | 1,082 | 1,210 | 66,500 |
| 2015/04/14 | 1,080 | 1,090 | 1,067 | 1,073 | 5,500 |
| 2015/04/13 | 1,093 | 1,093 | 1,032 | 1,075 | 9,300 |
| 2015/04/10 | 1,099 | 1,099 | 1,065 | 1,072 | 9,800 |
| 2015/04/09 | 1,125 | 1,125 | 1,080 | 1,092 | 5,200 |
| 2015/04/08 | 1,117 | 1,117 | 1,095 | 1,095 | 3,200 |
| 2015/04/07 | 1,085 | 1,132 | 1,083 | 1,110 | 6,200 |
| 2015/04/06 | 1,070 | 1,100 | 1,056 | 1,099 | 7,500 |
| 2015/04/03 | 1,074 | 1,074 | 1,042 | 1,069 | 5,700 |
| 2015/04/02 | 1,061 | 1,082 | 1,061 | 1,075 | 4,900 |
| 2015/04/01 | 1,105 | 1,105 | 1,061 | 1,083 | 5,500 |
| 2015/03/31 | 1,089 | 1,119 | 1,075 | 1,075 | 7,700 |
| 2015/03/30 | 1,097 | 1,127 | 1,076 | 1,089 | 4,300 |
| 2015/03/27 | 1,087 | 1,117 | 1,085 | 1,102 | 2,800 |
| 2015/03/26 | 1,135 | 1,150 | 1,080 | 1,104 | 9,000 |
| 2015/03/25 | 1,189 | 1,189 | 1,120 | 1,126 | 21,900 |
| 2015/03/24 | 1,097 | 1,212 | 1,080 | 1,165 | 38,700 |
| 2015/03/23 | 1,098 | 1,098 | 1,063 | 1,067 | 10,900 |
| 2015/03/20 | 1,129 | 1,129 | 1,076 | 1,080 | 11,900 |
| 2015/03/19 | 1,112 | 1,123 | 1,060 | 1,099 | 16,300 |
| 2015/03/18 | 1,131 | 1,150 | 1,120 | 1,135 | 4,500 |
| 2015/03/17 | 1,202 | 1,232 | 1,120 | 1,136 | 36,300 |
| 2015/03/16 | 1,298 | 1,298 | 1,195 | 1,216 | 33,100 |
| 2015/03/13 | 1,200 | 1,220 | 1,184 | 1,208 | 20,100 |
| 2015/03/12 | 1,173 | 1,193 | 1,165 | 1,182 | 17,000 |
| 2015/03/11 | 1,135 | 1,277 | 1,120 | 1,160 | 53,300 |
| 2015/03/10 | 1,108 | 1,124 | 1,090 | 1,091 | 18,100 |
| 2015/03/09 | 1,080 | 1,090 | 1,067 | 1,078 | 9,800 |
| 2015/03/06 | 1,122 | 1,124 | 1,090 | 1,095 | 8,400 |
| 2015/03/05 | 1,115 | 1,117 | 1,089 | 1,109 | 6,700 |
| 2015/03/04 | 1,143 | 1,145 | 1,066 | 1,085 | 10,200 |
| 2015/03/03 | 1,141 | 1,145 | 1,111 | 1,119 | 15,200 |
| 2015/03/02 | 1,140 | 1,220 | 1,110 | 1,179 | 64,300 |
| 2015/02/27 | 1,085 | 1,095 | 1,080 | 1,082 | 8,800 |
| 2015/02/26 | 1,091 | 1,121 | 1,081 | 1,094 | 14,800 |
| 2015/02/25 | 1,100 | 1,133 | 1,080 | 1,090 | 17,400 |
| 2015/02/24 | 1,082 | 1,116 | 1,063 | 1,075 | 35,400 |
| 2015/02/23 | 1,156 | 1,176 | 1,061 | 1,116 | 63,400 |
| 2015/02/20 | 1,240 | 1,258 | 1,110 | 1,126 | 86,800 |
| 2015/02/19 | 1,555 | 1,570 | 1,185 | 1,222 | 536,700 |
| 2015/02/18 | 1,164 | 1,404 | 1,134 | 1,404 | 365,800 |
| 2015/02/17 | 969 | 1,104 | 952 | 1,104 | 195,200 |
| 2015/02/16 | 1,020 | 1,035 | 942 | 954 | 95,300 |
| 2015/02/13 | 1,150 | 1,210 | 1,024 | 1,024 | 365,800 |
| 2015/02/12 | 1,189 | 1,324 | 1,157 | 1,324 | 589,000 |
| 2015/02/10 | 949 | 1,024 | 918 | 1,024 | 230,900 |
| 2015/02/09 | 784 | 874 | 780 | 874 | 74,200 |
| 2015/02/06 | 688 | 725 | 688 | 724 | 21,400 |
| 2015/02/05 | 718 | 725 | 671 | 702 | 35,500 |
| 2015/02/04 | 633 | 740 | 633 | 740 | 93,300 |
| 2015/02/03 | 629 | 648 | 627 | 640 | 12,200 |
| 2015/02/02 | 652 | 652 | 628 | 633 | 11,300 |
| 2015/01/30 | 650 | 664 | 642 | 642 | 14,900 |
| 2015/01/29 | 640 | 664 | 639 | 664 | 7,500 |
| 2015/01/28 | 655 | 667 | 643 | 651 | 19,800 |
| 2015/01/27 | 655 | 663 | 632 | 650 | 17,700 |
| 2015/01/26 | 616 | 649 | 614 | 649 | 21,900 |
| 2015/01/23 | 635 | 635 | 610 | 616 | 13,600 |
| 2015/01/22 | 653 | 653 | 628 | 635 | 16,300 |
| 2015/01/21 | 622 | 670 | 605 | 653 | 40,700 |
| 2015/01/20 | 647 | 647 | 610 | 631 | 45,400 |
| 2015/01/19 | 665 | 684 | 636 | 639 | 20,600 |
| 2015/01/16 | 670 | 670 | 645 | 668 | 30,500 |
| 2015/01/15 | 730 | 730 | 653 | 666 | 63,900 |
| 2015/01/14 | 726 | 755 | 716 | 732 | 20,100 |
| 2015/01/13 | 733 | 735 | 717 | 723 | 33,100 |
| 2015/01/09 | 761 | 790 | 728 | 749 | 71,200 |
| 2015/01/08 | 874 | 874 | 751 | 788 | 131,500 |
| 2015/01/07 | 844 | 908 | 823 | 859 | 265,200 |
| 2015/01/06 | 745 | 851 | 732 | 842 | 148,500 |
| 2015/01/05 | 740 | 790 | 711 | 762 | 73,700 |