6029 アトラグループ(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 694 | 716 | 689 | 716 | 48,200 | 716 |
2017-12-28 | 685 | 690 | 685 | 687 | 8,800 | 687 |
2017-12-27 | 675 | 691 | 675 | 686 | 8,600 | 686 |
2017-12-26 | 685 | 696 | 682 | 683 | 25,300 | 683 |
2017-12-25 | 713 | 713 | 685 | 685 | 41,600 | 685 |
2017-12-22 | 714 | 714 | 706 | 708 | 12,500 | 708 |
2017-12-21 | 700 | 712 | 700 | 711 | 22,600 | 711 |
2017-12-20 | 700 | 709 | 696 | 704 | 21,400 | 704 |
2017-12-19 | 700 | 700 | 690 | 691 | 14,300 | 691 |
2017-12-18 | 686 | 704 | 686 | 698 | 20,500 | 698 |
2017-12-15 | 699 | 699 | 680 | 686 | 19,900 | 686 |
2017-12-14 | 684 | 700 | 684 | 696 | 13,700 | 696 |
2017-12-13 | 690 | 690 | 679 | 681 | 10,700 | 681 |
2017-12-12 | 697 | 697 | 679 | 683 | 16,400 | 683 |
2017-12-11 | 676 | 695 | 674 | 693 | 24,100 | 693 |
2017-12-08 | 682 | 691 | 670 | 680 | 24,200 | 680 |
2017-12-07 | 670 | 693 | 670 | 687 | 19,800 | 687 |
2017-12-06 | 678 | 687 | 670 | 670 | 12,600 | 670 |
2017-12-05 | 682 | 689 | 678 | 678 | 16,000 | 678 |
2017-12-04 | 699 | 699 | 682 | 682 | 10,000 | 682 |
2017-12-01 | 706 | 706 | 698 | 698 | 11,100 | 698 |
2017-11-30 | 705 | 713 | 702 | 708 | 26,200 | 708 |
2017-11-29 | 694 | 701 | 685 | 701 | 38,000 | 701 |
2017-11-28 | 714 | 714 | 680 | 685 | 23,000 | 685 |
2017-11-27 | 710 | 717 | 707 | 713 | 24,600 | 713 |
2017-11-24 | 701 | 708 | 698 | 705 | 24,500 | 705 |
2017-11-22 | 687 | 697 | 684 | 696 | 25,100 | 696 |
2017-11-21 | 686 | 687 | 677 | 687 | 32,600 | 687 |
2017-11-20 | 669 | 691 | 660 | 688 | 30,500 | 688 |
2017-11-17 | 651 | 675 | 651 | 660 | 24,500 | 660 |
2017-11-16 | 646 | 659 | 646 | 651 | 10,200 | 651 |
2017-11-15 | 660 | 662 | 650 | 651 | 15,800 | 651 |
2017-11-13 | 697 | 697 | 673 | 677 | 15,400 | 677 |
2017-11-10 | 697 | 698 | 685 | 686 | 36,500 | 686 |
2017-11-09 | 713 | 713 | 697 | 704 | 36,100 | 704 |
2017-11-08 | 700 | 703 | 694 | 703 | 17,200 | 703 |
2017-11-07 | 713 | 713 | 691 | 700 | 29,200 | 700 |
2017-11-06 | 720 | 720 | 700 | 710 | 104,100 | 710 |
2017-11-02 | 667 | 672 | 665 | 672 | 17,800 | 672 |
2017-11-01 | 651 | 665 | 651 | 665 | 18,100 | 665 |
2017-10-31 | 662 | 662 | 653 | 657 | 13,100 | 657 |
2017-10-30 | 672 | 672 | 650 | 662 | 33,500 | 662 |
2017-10-27 | 678 | 678 | 670 | 670 | 21,100 | 670 |
2017-10-26 | 670 | 672 | 665 | 668 | 15,600 | 668 |
2017-10-25 | 680 | 680 | 667 | 670 | 27,600 | 670 |
2017-10-24 | 641 | 678 | 641 | 670 | 57,400 | 670 |
2017-10-23 | 640 | 642 | 635 | 641 | 9,600 | 641 |
2017-10-20 | 637 | 642 | 635 | 640 | 10,500 | 640 |
2017-10-19 | 643 | 645 | 638 | 638 | 17,000 | 638 |
2017-10-18 | 643 | 648 | 643 | 643 | 5,700 | 643 |
2017-10-17 | 645 | 646 | 639 | 643 | 13,000 | 643 |
2017-10-16 | 644 | 645 | 640 | 640 | 11,500 | 640 |
2017-10-13 | 645 | 645 | 636 | 638 | 9,800 | 638 |
2017-10-12 | 640 | 643 | 638 | 640 | 10,100 | 640 |
2017-10-11 | 642 | 644 | 638 | 638 | 12,400 | 638 |
2017-10-10 | 642 | 648 | 636 | 638 | 14,200 | 638 |
2017-10-06 | 645 | 649 | 640 | 642 | 11,800 | 642 |
2017-10-05 | 652 | 655 | 644 | 644 | 7,300 | 644 |
2017-10-04 | 655 | 661 | 653 | 658 | 8,500 | 658 |
2017-10-03 | 660 | 660 | 653 | 655 | 13,000 | 655 |
2017-10-02 | 643 | 667 | 642 | 654 | 33,800 | 654 |
2017-09-29 | 637 | 646 | 636 | 640 | 15,400 | 640 |
2017-09-28 | 642 | 642 | 631 | 637 | 12,600 | 637 |
2017-09-27 | 638 | 638 | 633 | 637 | 19,000 | 637 |
2017-09-26 | 650 | 652 | 635 | 640 | 27,800 | 640 |
2017-09-25 | 655 | 658 | 646 | 650 | 7,800 | 650 |
2017-09-22 | 664 | 664 | 645 | 645 | 10,900 | 645 |
2017-09-21 | 670 | 670 | 651 | 655 | 15,500 | 655 |
2017-09-20 | 672 | 672 | 654 | 662 | 11,800 | 662 |
2017-09-19 | 642 | 676 | 642 | 666 | 36,800 | 666 |
2017-09-15 | 643 | 655 | 640 | 642 | 16,500 | 642 |
2017-09-14 | 640 | 676 | 635 | 653 | 48,900 | 653 |
2017-09-13 | 638 | 641 | 634 | 638 | 14,500 | 638 |
2017-09-12 | 635 | 637 | 624 | 636 | 20,400 | 636 |
2017-09-11 | 618 | 633 | 618 | 630 | 12,100 | 630 |
2017-09-08 | 615 | 623 | 612 | 620 | 20,500 | 620 |
2017-09-07 | 623 | 629 | 617 | 618 | 8,000 | 618 |
2017-09-06 | 612 | 623 | 608 | 611 | 15,500 | 611 |
2017-09-05 | 644 | 644 | 608 | 612 | 34,700 | 612 |
2017-09-04 | 662 | 662 | 640 | 643 | 29,900 | 643 |
2017-09-01 | 652 | 671 | 648 | 667 | 41,200 | 667 |
2017-08-31 | 646 | 652 | 645 | 651 | 12,700 | 651 |
2017-08-30 | 645 | 647 | 642 | 646 | 6,700 | 646 |
2017-08-29 | 643 | 643 | 639 | 643 | 8,700 | 643 |
2017-08-28 | 643 | 648 | 642 | 642 | 5,200 | 642 |
2017-08-25 | 650 | 650 | 646 | 646 | 12,100 | 646 |
2017-08-24 | 640 | 647 | 637 | 647 | 16,000 | 647 |
2017-08-23 | 643 | 646 | 641 | 641 | 8,000 | 641 |
2017-08-22 | 640 | 646 | 639 | 643 | 6,800 | 643 |
2017-08-21 | 642 | 654 | 638 | 642 | 22,800 | 642 |
2017-08-18 | 645 | 645 | 638 | 640 | 21,100 | 640 |
2017-08-17 | 644 | 649 | 641 | 649 | 13,500 | 649 |
2017-08-16 | 645 | 646 | 639 | 642 | 17,800 | 642 |
2017-08-15 | 647 | 650 | 638 | 642 | 25,400 | 642 |
2017-08-14 | 648 | 652 | 645 | 645 | 32,600 | 645 |
2017-08-10 | 678 | 694 | 650 | 665 | 56,500 | 665 |
2017-08-09 | 655 | 693 | 655 | 686 | 82,900 | 686 |
2017-08-08 | 652 | 659 | 651 | 656 | 16,000 | 656 |
2017-08-07 | 654 | 664 | 631 | 656 | 30,000 | 656 |
2017-08-04 | 656 | 656 | 646 | 654 | 14,000 | 654 |
2017-08-03 | 663 | 663 | 645 | 651 | 22,000 | 651 |
2017-08-02 | 688 | 688 | 653 | 653 | 59,000 | 653 |
2017-08-01 | 651 | 653 | 636 | 642 | 20,500 | 642 |
2017-07-31 | 659 | 659 | 651 | 651 | 7,700 | 651 |
2017-07-28 | 656 | 660 | 651 | 659 | 21,200 | 659 |
2017-07-27 | 660 | 660 | 654 | 654 | 4,900 | 654 |
2017-07-26 | 663 | 663 | 653 | 658 | 7,400 | 658 |
2017-07-25 | 660 | 660 | 653 | 658 | 10,800 | 658 |
2017-07-24 | 651 | 661 | 651 | 656 | 10,100 | 656 |
2017-07-21 | 653 | 655 | 649 | 654 | 2,700 | 654 |
2017-07-20 | 649 | 655 | 646 | 648 | 14,900 | 648 |
2017-07-19 | 648 | 652 | 644 | 649 | 6,800 | 649 |
2017-07-18 | 651 | 660 | 647 | 651 | 30,400 | 651 |
2017-07-14 | 654 | 659 | 651 | 657 | 29,100 | 657 |
2017-07-13 | 678 | 686 | 650 | 660 | 26,400 | 660 |
2017-07-12 | 678 | 690 | 676 | 678 | 20,900 | 678 |
2017-07-11 | 675 | 683 | 675 | 680 | 9,200 | 680 |
2017-07-10 | 685 | 690 | 672 | 676 | 18,700 | 676 |
2017-07-07 | 677 | 685 | 673 | 678 | 8,100 | 678 |
2017-07-06 | 695 | 695 | 674 | 678 | 27,700 | 678 |
2017-07-05 | 696 | 699 | 683 | 686 | 34,200 | 686 |
2017-07-04 | 716 | 716 | 689 | 693 | 22,300 | 693 |
2017-07-03 | 708 | 725 | 698 | 702 | 47,100 | 702 |
2017-06-30 | 684 | 718 | 682 | 698 | 44,900 | 698 |
2017-06-29 | 682 | 691 | 682 | 684 | 17,600 | 684 |
2017-06-28 | 702 | 702 | 681 | 681 | 18,300 | 681 |
2017-06-27 | 696 | 710 | 692 | 702 | 11,400 | 702 |
2017-06-26 | 708 | 715 | 698 | 701 | 12,400 | 701 |
2017-06-23 | 718 | 724 | 696 | 717 | 40,100 | 717 |
2017-06-22 | 693 | 705 | 685 | 705 | 28,400 | 705 |
2017-06-21 | 685 | 690 | 673 | 685 | 23,100 | 685 |
2017-06-20 | 673 | 680 | 667 | 680 | 41,400 | 680 |
2017-06-19 | 678 | 685 | 673 | 674 | 25,700 | 674 |
2017-06-16 | 683 | 693 | 680 | 685 | 20,900 | 685 |
2017-06-15 | 691 | 693 | 681 | 682 | 9,300 | 682 |
2017-06-14 | 700 | 712 | 690 | 691 | 42,100 | 691 |
2017-06-13 | 720 | 720 | 691 | 699 | 33,300 | 699 |
2017-06-12 | 675 | 728 | 675 | 716 | 66,700 | 716 |
2017-06-09 | 694 | 699 | 686 | 689 | 14,300 | 689 |
2017-06-08 | 705 | 708 | 695 | 696 | 13,800 | 696 |
2017-06-07 | 692 | 700 | 684 | 696 | 20,200 | 696 |
2017-06-06 | 712 | 714 | 688 | 692 | 32,300 | 692 |
2017-06-05 | 727 | 732 | 712 | 714 | 26,100 | 714 |
2017-06-02 | 714 | 748 | 714 | 737 | 83,000 | 737 |
2017-06-01 | 740 | 740 | 713 | 714 | 30,600 | 714 |
2017-05-31 | 743 | 748 | 734 | 735 | 22,100 | 735 |
2017-05-30 | 740 | 744 | 736 | 743 | 51,300 | 743 |
2017-05-29 | 744 | 744 | 729 | 735 | 23,700 | 735 |
2017-05-26 | 745 | 745 | 723 | 732 | 55,600 | 732 |
2017-05-25 | 708 | 736 | 700 | 731 | 97,700 | 731 |
2017-05-24 | 720 | 725 | 694 | 698 | 62,500 | 698 |
2017-05-23 | 721 | 727 | 680 | 709 | 85,400 | 709 |
2017-05-22 | 730 | 763 | 714 | 721 | 255,300 | 721 |
2017-05-19 | 649 | 731 | 643 | 727 | 220,200 | 727 |
2017-05-18 | 628 | 633 | 625 | 633 | 18,200 | 633 |
2017-05-17 | 640 | 640 | 635 | 640 | 9,200 | 640 |
2017-05-16 | 633 | 646 | 633 | 644 | 16,000 | 644 |
2017-05-15 | 632 | 640 | 630 | 640 | 13,200 | 640 |
2017-05-12 | 632 | 636 | 628 | 632 | 12,200 | 632 |
2017-05-11 | 641 | 648 | 633 | 636 | 13,600 | 636 |
2017-05-10 | 653 | 653 | 643 | 646 | 14,300 | 646 |
2017-05-09 | 641 | 649 | 641 | 647 | 12,900 | 647 |
2017-05-08 | 648 | 654 | 640 | 643 | 33,500 | 643 |
2017-05-02 | 606 | 634 | 606 | 633 | 42,400 | 633 |
2017-05-01 | 603 | 606 | 596 | 602 | 22,700 | 602 |
2017-04-28 | 614 | 623 | 600 | 601 | 30,000 | 601 |
2017-04-27 | 627 | 629 | 612 | 612 | 53,300 | 612 |
2017-04-26 | 621 | 626 | 613 | 623 | 21,400 | 623 |
2017-04-25 | 629 | 629 | 616 | 619 | 22,600 | 619 |
2017-04-24 | 629 | 630 | 620 | 624 | 11,400 | 624 |
2017-04-21 | 605 | 625 | 605 | 623 | 18,500 | 623 |
2017-04-20 | 610 | 615 | 601 | 607 | 18,800 | 607 |
2017-04-19 | 616 | 623 | 601 | 601 | 33,500 | 601 |
2017-04-18 | 598 | 608 | 593 | 606 | 36,100 | 606 |
2017-04-17 | 586 | 598 | 580 | 596 | 35,500 | 596 |
2017-04-14 | 580 | 615 | 580 | 595 | 22,100 | 595 |
2017-04-13 | 590 | 601 | 583 | 586 | 62,600 | 586 |
2017-04-12 | 633 | 633 | 605 | 610 | 37,500 | 610 |
2017-04-11 | 627 | 634 | 625 | 632 | 9,800 | 632 |
2017-04-10 | 629 | 636 | 619 | 627 | 18,000 | 627 |
2017-04-07 | 620 | 639 | 612 | 623 | 24,000 | 623 |
2017-04-06 | 634 | 639 | 621 | 621 | 33,700 | 621 |
2017-04-05 | 650 | 652 | 633 | 634 | 32,800 | 634 |
2017-04-04 | 675 | 675 | 647 | 651 | 55,400 | 651 |
2017-04-03 | 680 | 699 | 675 | 677 | 11,500 | 677 |
2017-03-31 | 696 | 696 | 683 | 683 | 11,700 | 683 |
2017-03-30 | 707 | 707 | 683 | 691 | 26,800 | 691 |
2017-03-29 | 688 | 703 | 687 | 703 | 32,400 | 703 |
2017-03-28 | 676 | 684 | 667 | 684 | 33,500 | 684 |
2017-03-27 | 696 | 696 | 671 | 676 | 32,300 | 676 |
2017-03-24 | 678 | 696 | 678 | 696 | 28,900 | 696 |
2017-03-23 | 677 | 681 | 674 | 678 | 15,800 | 678 |
2017-03-22 | 675 | 680 | 672 | 677 | 13,900 | 677 |
2017-03-21 | 675 | 680 | 670 | 676 | 48,400 | 676 |
2017-03-17 | 673 | 683 | 673 | 674 | 62,300 | 674 |
2017-03-16 | 692 | 694 | 672 | 672 | 64,300 | 672 |
2017-03-15 | 707 | 707 | 692 | 693 | 61,400 | 693 |
2017-03-14 | 715 | 716 | 708 | 709 | 30,000 | 709 |
2017-03-13 | 715 | 724 | 712 | 718 | 16,000 | 718 |
2017-03-10 | 711 | 716 | 710 | 713 | 26,100 | 713 |
2017-03-09 | 713 | 715 | 711 | 711 | 15,100 | 711 |
2017-03-08 | 715 | 715 | 712 | 712 | 13,300 | 712 |
2017-03-07 | 714 | 715 | 712 | 714 | 18,400 | 714 |
2017-03-06 | 727 | 727 | 715 | 715 | 23,200 | 715 |
2017-03-03 | 732 | 732 | 719 | 719 | 21,100 | 719 |
2017-03-02 | 729 | 730 | 724 | 728 | 10,700 | 728 |
2017-03-01 | 728 | 729 | 721 | 726 | 9,900 | 726 |
2017-02-28 | 724 | 733 | 722 | 727 | 22,800 | 727 |
2017-02-27 | 725 | 725 | 715 | 720 | 13,700 | 720 |
2017-02-24 | 728 | 733 | 722 | 725 | 20,900 | 725 |
2017-02-23 | 724 | 728 | 722 | 727 | 17,900 | 727 |
2017-02-22 | 726 | 726 | 722 | 724 | 12,600 | 724 |
2017-02-21 | 725 | 730 | 722 | 724 | 18,000 | 724 |
2017-02-20 | 745 | 748 | 723 | 725 | 19,800 | 725 |
2017-02-17 | 721 | 739 | 717 | 737 | 25,300 | 737 |
2017-02-16 | 731 | 731 | 719 | 721 | 39,900 | 721 |
2017-02-15 | 736 | 743 | 735 | 738 | 21,100 | 738 |
2017-02-14 | 748 | 748 | 729 | 730 | 33,800 | 730 |
2017-02-13 | 725 | 750 | 720 | 742 | 51,000 | 742 |
2017-02-10 | 711 | 718 | 707 | 713 | 32,000 | 713 |
2017-02-09 | 724 | 725 | 702 | 707 | 64,500 | 707 |
2017-02-08 | 732 | 734 | 724 | 726 | 49,000 | 726 |
2017-02-07 | 734 | 742 | 734 | 737 | 14,600 | 737 |
2017-02-06 | 748 | 755 | 732 | 742 | 33,300 | 742 |
2017-02-03 | 752 | 775 | 750 | 750 | 32,900 | 750 |
2017-02-02 | 749 | 763 | 749 | 755 | 16,100 | 755 |
2017-02-01 | 754 | 758 | 750 | 752 | 20,900 | 752 |
2017-01-31 | 756 | 769 | 756 | 761 | 12,100 | 761 |
2017-01-30 | 758 | 770 | 754 | 769 | 17,800 | 769 |
2017-01-27 | 760 | 763 | 757 | 758 | 11,000 | 758 |
2017-01-26 | 762 | 772 | 755 | 764 | 24,300 | 764 |
2017-01-25 | 750 | 759 | 750 | 759 | 14,800 | 759 |
2017-01-24 | 763 | 764 | 747 | 749 | 15,300 | 749 |
2017-01-23 | 755 | 758 | 748 | 752 | 17,300 | 752 |
2017-01-20 | 760 | 774 | 751 | 754 | 17,300 | 754 |
2017-01-19 | 775 | 786 | 760 | 760 | 37,300 | 760 |
2017-01-18 | 760 | 770 | 749 | 765 | 28,600 | 765 |
2017-01-17 | 780 | 785 | 757 | 760 | 47,400 | 760 |
2017-01-16 | 786 | 800 | 771 | 790 | 57,200 | 790 |
2017-01-13 | 770 | 799 | 764 | 786 | 39,500 | 786 |
2017-01-12 | 785 | 788 | 761 | 764 | 59,600 | 764 |
2017-01-11 | 795 | 806 | 783 | 789 | 65,200 | 789 |
2017-01-10 | 764 | 798 | 764 | 790 | 127,600 | 790 |
2017-01-06 | 769 | 769 | 751 | 755 | 92,300 | 755 |
2017-01-05 | 747 | 763 | 743 | 762 | 77,100 | 762 |
2017-01-04 | 731 | 750 | 731 | 741 | 90,500 | 741 |
分割・併合履歴 : [2015-08-27]1株→3株