アトラエ(6194)の株価時系列情報
アトラエ(6194)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 | 3,680 | 3,795 | 3,620 | 3,755 | 71,000 |
| 2019/12/27 | 3,750 | 3,780 | 3,635 | 3,690 | 85,600 |
| 2019/12/26 | 3,700 | 3,785 | 3,635 | 3,715 | 80,100 |
| 2019/12/25 | 3,775 | 3,775 | 3,635 | 3,680 | 99,800 |
| 2019/12/24 | 3,685 | 3,850 | 3,665 | 3,845 | 139,200 |
| 2019/12/23 | 3,685 | 3,730 | 3,620 | 3,675 | 51,100 |
| 2019/12/20 | 3,510 | 3,695 | 3,510 | 3,685 | 126,800 |
| 2019/12/19 | 3,615 | 3,625 | 3,485 | 3,495 | 72,000 |
| 2019/12/18 | 3,505 | 3,605 | 3,490 | 3,600 | 105,700 |
| 2019/12/17 | 3,460 | 3,530 | 3,365 | 3,520 | 86,400 |
| 2019/12/16 | 3,465 | 3,545 | 3,385 | 3,395 | 78,500 |
| 2019/12/13 | 3,590 | 3,600 | 3,485 | 3,485 | 59,500 |
| 2019/12/12 | 3,710 | 3,710 | 3,570 | 3,590 | 73,800 |
| 2019/12/11 | 3,685 | 3,740 | 3,625 | 3,730 | 88,300 |
| 2019/12/10 | 3,720 | 3,740 | 3,600 | 3,640 | 116,500 |
| 2019/12/09 | 3,810 | 3,875 | 3,755 | 3,790 | 58,100 |
| 2019/12/06 | 3,775 | 3,830 | 3,730 | 3,820 | 71,100 |
| 2019/12/05 | 3,900 | 3,935 | 3,745 | 3,760 | 85,500 |
| 2019/12/04 | 3,805 | 3,875 | 3,790 | 3,850 | 56,500 |
| 2019/12/03 | 3,775 | 3,895 | 3,770 | 3,855 | 85,200 |
| 2019/12/02 | 3,710 | 3,860 | 3,700 | 3,835 | 84,000 |
| 2019/11/29 | 3,675 | 3,810 | 3,665 | 3,735 | 145,900 |
| 2019/11/28 | 3,595 | 3,670 | 3,590 | 3,650 | 65,600 |
| 2019/11/27 | 3,575 | 3,625 | 3,475 | 3,610 | 72,500 |
| 2019/11/26 | 3,640 | 3,710 | 3,585 | 3,590 | 72,100 |
| 2019/11/25 | 3,475 | 3,660 | 3,475 | 3,635 | 131,900 |
| 2019/11/22 | 3,410 | 3,530 | 3,390 | 3,475 | 257,400 |
| 2019/11/21 | 3,595 | 3,605 | 3,470 | 3,470 | 197,400 |
| 2019/11/20 | 3,675 | 3,690 | 3,485 | 3,620 | 333,100 |
| 2019/11/19 | 3,705 | 3,920 | 3,685 | 3,885 | 195,700 |
| 2019/11/18 | 3,610 | 3,755 | 3,570 | 3,725 | 126,400 |
| 2019/11/15 | 3,655 | 3,675 | 3,515 | 3,610 | 83,900 |
| 2019/11/14 | 3,670 | 3,795 | 3,500 | 3,650 | 233,700 |
| 2019/11/13 | 3,380 | 3,635 | 3,375 | 3,600 | 443,900 |
| 2019/11/12 | 3,280 | 3,320 | 3,210 | 3,240 | 140,200 |
| 2019/11/11 | 3,150 | 3,305 | 3,135 | 3,210 | 99,200 |
| 2019/11/08 | 3,250 | 3,285 | 3,145 | 3,155 | 85,000 |
| 2019/11/07 | 3,230 | 3,290 | 3,155 | 3,225 | 70,900 |
| 2019/11/06 | 3,230 | 3,270 | 3,130 | 3,255 | 81,700 |
| 2019/11/05 | 3,300 | 3,305 | 3,200 | 3,235 | 56,400 |
| 2019/11/01 | 3,165 | 3,305 | 3,120 | 3,280 | 81,100 |
| 2019/10/31 | 3,095 | 3,300 | 3,095 | 3,205 | 172,000 |
| 2019/10/30 | 3,100 | 3,255 | 3,030 | 3,065 | 326,000 |
| 2019/10/29 | 3,350 | 3,390 | 3,080 | 3,115 | 210,200 |
| 2019/10/28 | 3,290 | 3,320 | 3,235 | 3,290 | 74,000 |
| 2019/10/25 | 3,320 | 3,345 | 3,175 | 3,260 | 144,800 |
| 2019/10/24 | 3,160 | 3,265 | 3,160 | 3,255 | 128,400 |
| 2019/10/23 | 3,065 | 3,200 | 3,025 | 3,115 | 196,700 |
| 2019/10/21 | 3,055 | 3,100 | 3,010 | 3,040 | 127,800 |
| 2019/10/18 | 3,095 | 3,145 | 3,060 | 3,060 | 51,000 |
| 2019/10/17 | 3,090 | 3,205 | 3,070 | 3,080 | 76,500 |
| 2019/10/16 | 3,100 | 3,145 | 3,045 | 3,075 | 83,800 |
| 2019/10/15 | 3,130 | 3,220 | 3,075 | 3,085 | 88,500 |
| 2019/10/11 | 3,100 | 3,180 | 3,065 | 3,100 | 116,400 |
| 2019/10/10 | 3,240 | 3,250 | 3,085 | 3,100 | 187,500 |
| 2019/10/09 | 3,395 | 3,400 | 3,230 | 3,250 | 168,800 |
| 2019/10/08 | 3,405 | 3,490 | 3,375 | 3,465 | 151,000 |
| 2019/10/07 | 3,425 | 3,460 | 3,340 | 3,355 | 131,200 |
| 2019/10/04 | 3,325 | 3,420 | 3,325 | 3,370 | 101,600 |
| 2019/10/03 | 3,310 | 3,345 | 3,230 | 3,325 | 144,000 |
| 2019/10/02 | 3,320 | 3,440 | 3,315 | 3,380 | 123,500 |
| 2019/10/01 | 3,235 | 3,370 | 3,235 | 3,330 | 140,000 |
| 2019/09/30 | 3,175 | 3,270 | 3,140 | 3,200 | 130,000 |
| 2019/09/27 | 3,125 | 3,220 | 2,999 | 3,135 | 195,900 |
| 2019/09/26 | 3,230 | 3,350 | 3,080 | 3,095 | 178,800 |
| 2019/09/25 | 3,200 | 3,280 | 3,090 | 3,260 | 203,700 |
| 2019/09/24 | 3,070 | 3,315 | 3,065 | 3,260 | 292,300 |
| 2019/09/20 | 2,913 | 3,125 | 2,913 | 3,100 | 258,700 |
| 2019/09/19 | 2,788 | 2,919 | 2,788 | 2,892 | 232,800 |
| 2019/09/18 | 2,587 | 2,791 | 2,587 | 2,759 | 257,300 |
| 2019/09/17 | 2,479 | 2,605 | 2,466 | 2,567 | 89,700 |
| 2019/09/13 | 2,498 | 2,516 | 2,460 | 2,473 | 36,200 |
| 2019/09/12 | 2,550 | 2,550 | 2,449 | 2,471 | 71,800 |
| 2019/09/11 | 2,452 | 2,515 | 2,411 | 2,498 | 79,000 |
| 2019/09/10 | 2,666 | 2,666 | 2,473 | 2,476 | 107,100 |
| 2019/09/09 | 2,615 | 2,671 | 2,570 | 2,643 | 76,000 |
| 2019/09/06 | 2,599 | 2,688 | 2,589 | 2,613 | 143,500 |
| 2019/09/05 | 2,485 | 2,588 | 2,485 | 2,572 | 115,400 |
| 2019/09/04 | 2,428 | 2,510 | 2,390 | 2,471 | 72,100 |
| 2019/09/03 | 2,383 | 2,438 | 2,352 | 2,425 | 60,500 |
| 2019/09/02 | 2,322 | 2,369 | 2,262 | 2,333 | 88,100 |
| 2019/08/30 | 2,320 | 2,404 | 2,301 | 2,322 | 123,500 |
| 2019/08/29 | 2,391 | 2,391 | 2,252 | 2,292 | 115,800 |
| 2019/08/28 | 2,430 | 2,450 | 2,400 | 2,403 | 46,300 |
| 2019/08/27 | 2,453 | 2,522 | 2,403 | 2,423 | 97,600 |
| 2019/08/26 | 2,467 | 2,467 | 2,399 | 2,443 | 137,700 |
| 2019/08/23 | 2,525 | 2,607 | 2,480 | 2,557 | 195,300 |
| 2019/08/22 | 2,812 | 2,890 | 2,525 | 2,543 | 291,400 |
| 2019/08/21 | 2,937 | 2,937 | 2,750 | 2,817 | 297,600 |
| 2019/08/20 | 2,710 | 3,010 | 2,699 | 2,987 | 369,200 |
| 2019/08/19 | 2,635 | 2,749 | 2,565 | 2,698 | 163,800 |
| 2019/08/16 | 2,537 | 2,635 | 2,536 | 2,602 | 182,800 |
| 2019/08/15 | 2,452 | 2,515 | 2,424 | 2,487 | 122,300 |
| 2019/08/14 | 2,450 | 2,560 | 2,440 | 2,517 | 298,700 |
| 2019/08/13 | 2,329 | 2,459 | 2,296 | 2,402 | 322,300 |
| 2019/08/09 | 2,328 | 2,394 | 2,317 | 2,339 | 85,900 |
| 2019/08/08 | 2,280 | 2,317 | 2,226 | 2,280 | 56,500 |
| 2019/08/07 | 2,300 | 2,308 | 2,252 | 2,274 | 45,000 |
| 2019/08/06 | 2,172 | 2,306 | 2,172 | 2,285 | 90,200 |
| 2019/08/05 | 2,338 | 2,349 | 2,162 | 2,272 | 179,000 |
| 2019/08/02 | 2,415 | 2,436 | 2,371 | 2,388 | 297,800 |
| 2019/08/01 | 2,467 | 2,516 | 2,421 | 2,488 | 203,400 |
| 2019/07/31 | 2,375 | 2,510 | 2,355 | 2,466 | 267,800 |
| 2019/07/30 | 2,311 | 2,382 | 2,311 | 2,365 | 136,100 |
| 2019/07/29 | 2,301 | 2,390 | 2,301 | 2,331 | 146,400 |
| 2019/07/26 | 2,462 | 2,527 | 2,448 | 2,501 | 34,700 |
| 2019/07/25 | 2,469 | 2,543 | 2,467 | 2,508 | 30,700 |
| 2019/07/24 | 2,500 | 2,606 | 2,495 | 2,523 | 78,300 |
| 2019/07/23 | 2,430 | 2,493 | 2,412 | 2,477 | 100,100 |
| 2019/07/22 | 2,346 | 2,470 | 2,346 | 2,409 | 54,100 |
| 2019/07/19 | 2,360 | 2,440 | 2,355 | 2,396 | 125,500 |
| 2019/07/18 | 2,474 | 2,474 | 2,305 | 2,324 | 213,600 |
| 2019/07/17 | 2,546 | 2,546 | 2,438 | 2,524 | 75,300 |
| 2019/07/16 | 2,750 | 2,758 | 2,535 | 2,576 | 95,800 |
| 2019/07/12 | 2,770 | 2,794 | 2,705 | 2,732 | 63,600 |
| 2019/07/11 | 2,732 | 2,758 | 2,709 | 2,737 | 59,700 |
| 2019/07/10 | 2,695 | 2,803 | 2,660 | 2,744 | 105,600 |
| 2019/07/09 | 2,644 | 2,715 | 2,637 | 2,667 | 55,600 |
| 2019/07/08 | 2,690 | 2,695 | 2,634 | 2,644 | 51,500 |
| 2019/07/05 | 2,650 | 2,726 | 2,588 | 2,700 | 74,500 |
| 2019/07/04 | 2,634 | 2,719 | 2,600 | 2,682 | 78,000 |
| 2019/07/03 | 2,660 | 2,698 | 2,615 | 2,637 | 78,400 |
| 2019/07/02 | 2,545 | 2,699 | 2,538 | 2,686 | 177,000 |
| 2019/07/01 | 2,575 | 2,599 | 2,490 | 2,513 | 128,500 |
| 2019/06/28 | 2,435 | 2,560 | 2,405 | 2,525 | 186,600 |
| 2019/06/27 | 2,508 | 2,561 | 2,380 | 2,435 | 197,800 |
| 2019/06/26 | 2,562 | 2,591 | 2,481 | 2,526 | 180,500 |
| 2019/06/25 | 2,454 | 2,699 | 2,454 | 2,642 | 302,500 |
| 2019/06/24 | 2,558 | 2,560 | 2,288 | 2,395 | 224,000 |
| 2019/06/21 | 2,601 | 2,612 | 2,488 | 2,529 | 106,300 |
| 2019/06/20 | 2,575 | 2,659 | 2,550 | 2,638 | 99,000 |
| 2019/06/19 | 2,701 | 2,714 | 2,554 | 2,603 | 189,300 |
| 2019/06/18 | 2,792 | 2,810 | 2,701 | 2,711 | 57,100 |
| 2019/06/17 | 2,928 | 2,929 | 2,767 | 2,824 | 68,300 |
| 2019/06/14 | 2,935 | 2,988 | 2,899 | 2,927 | 53,400 |
| 2019/06/13 | 2,900 | 2,942 | 2,870 | 2,927 | 44,300 |
| 2019/06/12 | 3,110 | 3,135 | 2,914 | 2,932 | 116,200 |
| 2019/06/11 | 3,150 | 3,150 | 3,050 | 3,070 | 70,000 |
| 2019/06/10 | 3,190 | 3,295 | 3,140 | 3,160 | 79,600 |
| 2019/06/07 | 3,220 | 3,310 | 3,175 | 3,260 | 79,000 |
| 2019/06/06 | 3,510 | 3,515 | 3,280 | 3,280 | 160,300 |
| 2019/06/05 | 3,320 | 3,605 | 3,215 | 3,580 | 144,700 |
| 2019/06/04 | 3,305 | 3,355 | 3,190 | 3,285 | 78,300 |
| 2019/06/03 | 3,225 | 3,400 | 3,010 | 3,290 | 151,300 |
| 2019/05/31 | 3,145 | 3,290 | 3,145 | 3,255 | 98,000 |
| 2019/05/30 | 3,125 | 3,215 | 3,105 | 3,185 | 32,600 |
| 2019/05/29 | 3,150 | 3,170 | 3,085 | 3,140 | 26,000 |
| 2019/05/28 | 3,160 | 3,170 | 3,120 | 3,165 | 15,100 |
| 2019/05/27 | 3,100 | 3,210 | 3,100 | 3,125 | 19,100 |
| 2019/05/24 | 3,150 | 3,185 | 3,065 | 3,135 | 28,000 |
| 2019/05/23 | 3,105 | 3,225 | 3,105 | 3,195 | 47,500 |
| 2019/05/22 | 3,100 | 3,230 | 3,030 | 3,130 | 81,500 |
| 2019/05/21 | 2,991 | 3,050 | 2,925 | 3,030 | 35,000 |
| 2019/05/20 | 2,971 | 3,100 | 2,950 | 2,993 | 124,000 |
| 2019/05/17 | 2,955 | 2,994 | 2,835 | 2,885 | 127,900 |
| 2019/05/16 | 3,195 | 3,200 | 2,923 | 2,955 | 112,400 |
| 2019/05/15 | 3,130 | 3,320 | 3,050 | 3,250 | 74,600 |
| 2019/05/14 | 2,835 | 3,165 | 2,651 | 3,140 | 370,500 |
| 2019/05/13 | 3,350 | 3,350 | 3,110 | 3,285 | 192,900 |
| 2019/05/10 | 3,310 | 3,435 | 3,265 | 3,360 | 66,100 |
| 2019/05/09 | 3,375 | 3,390 | 3,255 | 3,285 | 32,800 |
| 2019/05/08 | 3,370 | 3,485 | 3,345 | 3,375 | 43,300 |
| 2019/05/07 | 3,370 | 3,440 | 3,310 | 3,410 | 41,400 |
| 2019/04/26 | 3,275 | 3,435 | 3,225 | 3,390 | 106,200 |
| 2019/04/25 | 3,335 | 3,340 | 3,230 | 3,240 | 124,500 |
| 2019/04/24 | 3,230 | 3,350 | 3,225 | 3,335 | 68,900 |
| 2019/04/23 | 3,200 | 3,305 | 3,190 | 3,245 | 78,000 |
| 2019/04/22 | 3,325 | 3,395 | 3,225 | 3,225 | 55,600 |
| 2019/04/19 | 3,270 | 3,370 | 3,270 | 3,325 | 81,500 |
| 2019/04/18 | 3,240 | 3,305 | 3,220 | 3,240 | 44,400 |
| 2019/04/17 | 3,230 | 3,290 | 3,190 | 3,265 | 53,400 |
| 2019/04/16 | 3,180 | 3,285 | 3,150 | 3,270 | 49,000 |
| 2019/04/15 | 3,170 | 3,240 | 3,060 | 3,230 | 89,900 |
| 2019/04/12 | 3,220 | 3,285 | 3,205 | 3,225 | 82,100 |
| 2019/04/11 | 3,145 | 3,220 | 3,045 | 3,210 | 100,100 |
| 2019/04/10 | 3,200 | 3,230 | 3,130 | 3,130 | 71,300 |
| 2019/04/09 | 3,415 | 3,435 | 3,175 | 3,200 | 134,700 |
| 2019/04/08 | 3,535 | 3,545 | 3,350 | 3,395 | 80,900 |
| 2019/04/05 | 3,510 | 3,585 | 3,410 | 3,465 | 62,500 |
| 2019/04/04 | 3,400 | 3,535 | 3,335 | 3,440 | 140,900 |
| 2019/04/03 | 3,810 | 3,830 | 3,365 | 3,385 | 265,500 |
| 2019/04/02 | 3,895 | 3,935 | 3,675 | 3,830 | 237,700 |
| 2019/04/01 | 4,010 | 4,130 | 3,985 | 4,035 | 75,200 |
| 2019/03/29 | 3,900 | 4,045 | 3,820 | 3,875 | 129,000 |
| 2019/03/28 | 3,710 | 3,845 | 3,630 | 3,835 | 87,200 |
| 2019/03/27 | 3,730 | 3,825 | 3,685 | 3,750 | 83,500 |
| 2019/03/26 | 3,800 | 3,935 | 3,715 | 3,765 | 102,500 |
| 2019/03/25 | 3,655 | 3,705 | 3,645 | 3,680 | 62,200 |
| 2019/03/22 | 3,755 | 3,830 | 3,715 | 3,800 | 64,000 |
| 2019/03/20 | 3,670 | 3,820 | 3,615 | 3,795 | 88,700 |
| 2019/03/19 | 3,600 | 3,745 | 3,600 | 3,720 | 112,700 |
| 2019/03/18 | 3,500 | 3,595 | 3,495 | 3,560 | 39,100 |
| 2019/03/15 | 3,590 | 3,595 | 3,425 | 3,495 | 58,700 |
| 2019/03/14 | 3,410 | 3,585 | 3,395 | 3,560 | 73,800 |
| 2019/03/13 | 3,320 | 3,445 | 3,320 | 3,395 | 61,600 |
| 2019/03/12 | 3,415 | 3,435 | 3,280 | 3,300 | 84,100 |
| 2019/03/11 | 3,530 | 3,550 | 3,360 | 3,410 | 102,100 |
| 2019/03/08 | 3,485 | 3,640 | 3,480 | 3,620 | 72,600 |
| 2019/03/07 | 3,660 | 3,780 | 3,590 | 3,610 | 71,900 |
| 2019/03/06 | 3,675 | 3,675 | 3,495 | 3,635 | 147,800 |
| 2019/03/05 | 3,410 | 3,750 | 3,380 | 3,745 | 183,100 |
| 2019/03/04 | 3,415 | 3,425 | 3,285 | 3,420 | 81,400 |
| 2019/03/01 | 3,390 | 3,510 | 3,370 | 3,425 | 91,100 |
| 2019/02/28 | 3,320 | 3,555 | 3,320 | 3,410 | 186,900 |
| 2019/02/27 | 3,410 | 3,410 | 3,300 | 3,365 | 58,400 |
| 2019/02/26 | 3,375 | 3,395 | 3,205 | 3,300 | 172,200 |
| 2019/02/25 | 3,160 | 3,495 | 3,145 | 3,445 | 185,200 |
| 2019/02/22 | 2,988 | 3,195 | 2,907 | 3,110 | 127,700 |
| 2019/02/21 | 3,050 | 3,170 | 3,025 | 3,045 | 139,100 |
| 2019/02/20 | 2,952 | 3,080 | 2,930 | 3,080 | 97,100 |
| 2019/02/19 | 2,812 | 2,980 | 2,812 | 2,952 | 79,100 |
| 2019/02/18 | 2,900 | 3,045 | 2,885 | 2,912 | 97,600 |
| 2019/02/15 | 2,882 | 2,988 | 2,787 | 2,890 | 236,300 |
| 2019/02/14 | 2,884 | 2,884 | 2,777 | 2,884 | 260,000 |
| 2019/02/13 | 2,297 | 2,398 | 2,283 | 2,384 | 94,500 |
| 2019/02/12 | 2,238 | 2,320 | 2,215 | 2,230 | 60,700 |
| 2019/02/08 | 2,151 | 2,204 | 2,113 | 2,153 | 34,400 |
| 2019/02/07 | 2,200 | 2,206 | 2,139 | 2,146 | 44,800 |
| 2019/02/06 | 2,222 | 2,245 | 2,175 | 2,219 | 30,600 |
| 2019/02/05 | 2,279 | 2,279 | 2,178 | 2,234 | 52,500 |
| 2019/02/04 | 2,232 | 2,328 | 2,232 | 2,279 | 46,800 |
| 2019/02/01 | 2,200 | 2,240 | 2,161 | 2,232 | 28,900 |
| 2019/01/31 | 2,147 | 2,229 | 2,147 | 2,200 | 43,500 |
| 2019/01/30 | 2,099 | 2,124 | 2,053 | 2,110 | 26,600 |
| 2019/01/29 | 2,050 | 2,130 | 2,044 | 2,091 | 23,800 |
| 2019/01/28 | 2,123 | 2,123 | 2,031 | 2,068 | 40,100 |
| 2019/01/25 | 2,119 | 2,204 | 2,100 | 2,123 | 33,100 |
| 2019/01/24 | 2,138 | 2,138 | 2,087 | 2,119 | 28,600 |
| 2019/01/23 | 2,130 | 2,170 | 2,107 | 2,149 | 24,700 |
| 2019/01/22 | 2,132 | 2,224 | 2,074 | 2,164 | 36,700 |
| 2019/01/21 | 2,206 | 2,269 | 2,140 | 2,152 | 27,800 |
| 2019/01/18 | 2,130 | 2,236 | 2,130 | 2,206 | 62,100 |
| 2019/01/17 | 2,190 | 2,190 | 2,092 | 2,144 | 32,000 |
| 2019/01/16 | 2,124 | 2,173 | 2,067 | 2,125 | 34,900 |
| 2019/01/15 | 2,044 | 2,128 | 1,991 | 2,077 | 44,500 |
| 2019/01/11 | 2,050 | 2,113 | 2,010 | 2,029 | 48,900 |
| 2019/01/10 | 2,160 | 2,207 | 2,023 | 2,035 | 96,400 |
| 2019/01/09 | 2,375 | 2,385 | 2,152 | 2,157 | 112,800 |
| 2019/01/08 | 2,240 | 2,440 | 2,240 | 2,347 | 66,500 |
| 2019/01/07 | 2,338 | 2,345 | 2,225 | 2,237 | 49,400 |
| 2019/01/04 | 2,216 | 2,317 | 2,210 | 2,283 | 51,400 |