6194 (株)アトラエの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,744	2,834	2,722	2,786	68,100	1,393
2020-12-29	2,618	2,712	2,564	2,704	56,300	1,352
2020-12-28	2,640	2,640	2,556	2,618	47,700	1,309
2020-12-25	2,612	2,674	2,588	2,654	40,300	1,327
2020-12-24	2,565	2,612	2,559	2,612	22,200	1,306
2020-12-23	2,530	2,593	2,530	2,590	57,600	1,295
2020-12-22	2,577	2,577	2,464	2,504	71,700	1,252
2020-12-21	2,594	2,648	2,550	2,560	54,900	1,280
2020-12-18	2,630	2,645	2,591	2,594	61,000	1,297
2020-12-17	2,666	2,674	2,642	2,652	37,400	1,326
2020-12-16	2,690	2,739	2,660	2,701	46,300	1,350.50
2020-12-15	2,760	2,772	2,688	2,697	38,000	1,348.50
2020-12-14	2,755	2,755	2,701	2,710	37,000	1,355
2020-12-11	2,730	2,756	2,680	2,721	52,200	1,360.50
2020-12-10	2,720	2,762	2,701	2,717	28,300	1,358.50
2020-12-09	2,720	2,780	2,693	2,747	35,500	1,373.50
2020-12-08	2,733	2,778	2,710	2,750	52,100	1,375
2020-12-07	2,850	2,850	2,726	2,750	57,900	1,375
2020-12-04	2,851	2,851	2,722	2,845	75,500	1,422.50
2020-12-03	2,975	2,975	2,862	2,873	60,200	1,436.50
2020-12-02	3,135	3,150	3,015	3,035	54,800	1,517.50
2020-12-01	3,105	3,265	3,105	3,205	98,400	1,602.50
2020-11-30	3,090	3,120	2,960	3,070	100,900	1,535
2020-11-27	3,030	3,105	2,979	2,989	107,400	1,494.50
2020-11-26	2,967	3,185	2,967	3,170	117,900	1,585
2020-11-25	2,963	3,035	2,910	2,940	97,300	1,470
2020-11-24	2,938	3,020	2,916	2,937	104,200	1,468.50
2020-11-20	2,800	2,943	2,800	2,935	96,600	1,467.50
2020-11-19	2,689	2,806	2,680	2,766	103,500	1,383
2020-11-18	2,600	2,767	2,569	2,747	103,500	1,373.50
2020-11-17	2,508	2,658	2,461	2,614	103,700	1,307
2020-11-16	2,672	2,672	2,500	2,520	90,900	1,260
2020-11-13	2,755	2,792	2,542	2,686	176,500	1,343
2020-11-12	2,846	2,882	2,797	2,842	37,100	1,421
2020-11-11	2,873	2,873	2,776	2,796	31,000	1,398
2020-11-10	2,856	2,905	2,810	2,855	36,700	1,427.50
2020-11-09	2,767	2,807	2,759	2,806	25,200	1,403
2020-11-06	2,733	2,764	2,692	2,735	24,500	1,367.50
2020-11-05	2,639	2,735	2,638	2,721	41,700	1,360.50
2020-11-04	2,633	2,673	2,600	2,654	29,100	1,327
2020-11-02	2,658	2,732	2,600	2,640	28,400	1,320
2020-10-30	2,728	2,774	2,667	2,696	37,700	1,348
2020-10-29	2,607	2,743	2,600	2,728	41,500	1,364
2020-10-28	2,646	2,678	2,600	2,657	82,600	1,328.50
2020-10-27	2,615	2,672	2,565	2,625	103,000	1,312.50
2020-10-26	2,723	2,748	2,650	2,665	80,100	1,332.50
2020-10-23	2,690	2,818	2,643	2,748	109,200	1,374
2020-10-22	2,734	2,734	2,638	2,690	83,100	1,345
2020-10-21	2,704	2,771	2,704	2,756	34,500	1,378
2020-10-20	2,705	2,721	2,648	2,684	33,700	1,342
2020-10-19	2,681	2,728	2,664	2,710	42,600	1,355
2020-10-16	2,718	2,736	2,641	2,650	32,400	1,325
2020-10-15	2,730	2,730	2,695	2,708	39,500	1,354
2020-10-14	2,830	2,853	2,746	2,756	41,100	1,378
2020-10-13	2,805	2,820	2,770	2,784	54,400	1,392
2020-10-12	2,909	2,909	2,773	2,783	57,200	1,391.50
2020-10-09	2,850	2,883	2,812	2,859	31,800	1,429.50
2020-10-08	2,885	2,916	2,830	2,898	32,700	1,449
2020-10-07	2,893	2,900	2,805	2,837	48,200	1,418.50
2020-10-06	2,898	2,914	2,866	2,892	22,900	1,446
2020-10-05	2,888	2,950	2,880	2,898	42,100	1,449
2020-10-02	3,070	3,070	2,883	2,889	60,300	1,444.50
2020-09-30	3,010	3,170	3,000	3,075	106,800	1,537.50
2020-09-29	2,883	3,000	2,883	2,980	83,700	1,490
2020-09-28	2,880	2,911	2,828	2,850	49,800	1,425
2020-09-25	2,847	2,909	2,847	2,876	40,900	1,438
2020-09-24	2,890	2,925	2,842	2,847	37,000	1,423.50
2020-09-23	2,988	2,988	2,901	2,907	54,200	1,453.50
2020-09-18	3,055	3,090	3,000	3,040	44,200	1,520
2020-09-17	3,000	3,035	2,980	3,005	39,800	1,502.50
2020-09-16	2,981	3,055	2,977	3,055	47,100	1,527.50
2020-09-15	2,980	3,025	2,946	2,987	49,400	1,493.50
2020-09-14	3,025	3,050	2,980	3,025	26,400	1,512.50
2020-09-11	3,005	3,030	2,950	3,025	41,700	1,512.50
2020-09-10	2,999	3,060	2,974	2,999	44,400	1,499.50
2020-09-09	3,110	3,125	2,986	2,986	61,100	1,493
2020-09-08	3,255	3,275	3,145	3,155	70,000	1,577.50
2020-09-07	3,140	3,290	3,115	3,255	67,900	1,627.50
2020-09-04	3,170	3,170	3,110	3,120	61,800	1,560
2020-09-03	3,290	3,345	3,230	3,245	49,200	1,622.50
2020-09-02	3,275	3,345	3,240	3,340	58,700	1,670
2020-09-01	3,390	3,400	3,320	3,340	62,000	1,670
2020-08-31	3,400	3,450	3,365	3,405	34,500	1,702.50
2020-08-28	3,405	3,525	3,350	3,395	66,500	1,697.50
2020-08-27	3,460	3,500	3,415	3,455	74,400	1,727.50
2020-08-26	3,360	3,420	3,325	3,395	33,500	1,697.50
2020-08-25	3,345	3,430	3,290	3,410	51,900	1,705
2020-08-24	3,230	3,345	3,220	3,335	49,600	1,667.50
2020-08-21	3,150	3,200	3,105	3,185	40,200	1,592.50
2020-08-20	3,275	3,275	3,100	3,120	64,400	1,560
2020-08-19	3,360	3,430	3,250	3,275	33,500	1,637.50
2020-08-18	3,280	3,380	3,255	3,355	84,400	1,677.50
2020-08-17	3,380	3,390	3,225	3,245	143,100	1,622.50
2020-08-14	3,350	3,490	3,290	3,435	221,500	1,717.50
2020-08-13	3,315	3,435	3,275	3,435	294,400	1,717.50
2020-08-12	2,956	2,956	2,880	2,931	82,300	1,465.50
2020-08-11	2,934	2,992	2,816	2,989	94,000	1,494.50
2020-08-07	2,850	2,906	2,843	2,903	38,200	1,451.50
2020-08-06	2,850	2,935	2,833	2,869	42,000	1,434.50
2020-08-05	2,717	2,845	2,717	2,837	42,200	1,418.50
2020-08-04	2,717	2,750	2,677	2,706	41,000	1,353
2020-08-03	2,600	2,683	2,574	2,683	31,900	1,341.50
2020-07-31	2,750	2,797	2,629	2,634	75,800	1,317
2020-07-30	2,709	2,753	2,709	2,750	68,700	1,375
2020-07-29	2,770	2,770	2,673	2,709	38,300	1,354.50
2020-07-28	2,780	2,845	2,756	2,769	41,100	1,384.50
2020-07-27	2,829	2,869	2,748	2,780	42,900	1,390
2020-07-22	2,858	2,878	2,800	2,850	28,400	1,425
2020-07-21	2,816	2,862	2,785	2,858	70,200	1,429
2020-07-20	2,895	2,895	2,792	2,828	45,300	1,414
2020-07-17	2,988	3,000	2,889	2,895	32,600	1,447.50
2020-07-16	3,000	3,085	2,981	2,988	73,300	1,494
2020-07-15	2,945	2,974	2,902	2,956	57,600	1,478
2020-07-14	2,984	2,994	2,878	2,923	82,300	1,461.50
2020-07-13	2,967	3,045	2,912	3,035	44,300	1,517.50
2020-07-10	3,000	3,020	2,959	2,967	53,000	1,483.50
2020-07-09	3,085	3,135	3,005	3,010	48,300	1,505
2020-07-08	3,170	3,195	3,105	3,105	35,000	1,552.50
2020-07-07	3,105	3,185	3,085	3,175	50,000	1,587.50
2020-07-06	3,085	3,150	3,025	3,135	50,000	1,567.50
2020-07-03	3,050	3,105	3,000	3,085	52,300	1,542.50
2020-07-02	3,050	3,095	2,956	3,020	77,100	1,510
2020-07-01	3,100	3,135	3,010	3,030	46,700	1,515
2020-06-30	3,150	3,240	3,085	3,140	98,700	1,570
2020-06-29	3,115	3,155	3,060	3,115	93,200	1,557.50
2020-06-26	3,255	3,255	3,115	3,185	103,700	1,592.50
2020-06-25	3,185	3,265	3,135	3,255	90,800	1,627.50
2020-06-24	3,305	3,360	3,210	3,240	69,700	1,620
2020-06-23	3,370	3,385	3,250	3,305	152,600	1,652.50
2020-06-22	3,240	3,465	3,225	3,395	132,400	1,697.50
2020-06-19	3,315	3,320	3,185	3,245	145,300	1,622.50
2020-06-18	3,295	3,395	3,295	3,385	69,100	1,692.50
2020-06-17	3,370	3,375	3,275	3,315	88,600	1,657.50
2020-06-16	3,305	3,485	3,305	3,420	107,900	1,710
2020-06-15	3,330	3,330	3,160	3,165	77,000	1,582.50
2020-06-12	3,210	3,360	3,185	3,260	86,100	1,630
2020-06-11	3,400	3,450	3,345	3,350	43,800	1,675
2020-06-10	3,360	3,425	3,270	3,415	75,100	1,707.50
2020-06-09	3,390	3,510	3,305	3,350	123,700	1,675
2020-06-08	3,305	3,425	3,270	3,410	89,000	1,705
2020-06-05	3,205	3,320	3,185	3,305	121,600	1,652.50
2020-06-04	3,285	3,320	3,185	3,320	130,700	1,660
2020-06-03	3,425	3,425	3,295	3,300	148,200	1,650
2020-06-02	3,360	3,565	3,360	3,460	150,100	1,730
2020-06-01	3,245	3,415	3,245	3,360	103,100	1,680
2020-05-29	3,045	3,230	3,010	3,215	135,700	1,607.50
2020-05-28	3,000	3,130	2,968	3,115	151,400	1,557.50
2020-05-27	3,000	3,055	2,966	3,040	148,800	1,520
2020-05-26	3,155	3,165	3,045	3,090	143,000	1,545
2020-05-25	3,060	3,195	3,045	3,170	93,700	1,585
2020-05-22	3,065	3,065	2,958	3,025	82,400	1,512.50
2020-05-21	3,105	3,135	3,010	3,055	162,600	1,527.50
2020-05-20	3,185	3,275	3,170	3,245	80,500	1,622.50
2020-05-19	3,165	3,220	3,150	3,185	101,500	1,592.50
2020-05-18	2,985	3,250	2,985	3,175	252,200	1,587.50
2020-05-15	2,726	2,980	2,707	2,980	254,300	1,490
2020-05-14	2,799	2,820	2,585	2,600	163,000	1,300
2020-05-13	2,727	2,758	2,580	2,614	129,100	1,307
2020-05-12	2,776	2,855	2,758	2,800	59,800	1,400
2020-05-11	2,661	2,758	2,613	2,758	74,000	1,379
2020-05-08	2,593	2,615	2,502	2,613	71,000	1,306.50
2020-05-07	2,520	2,566	2,477	2,566	81,500	1,283
2020-05-01	2,580	2,580	2,413	2,490	123,300	1,245
2020-04-30	2,752	2,752	2,575	2,596	115,500	1,298
2020-04-28	2,710	2,734	2,598	2,704	160,500	1,352
2020-04-27	2,608	2,742	2,581	2,737	128,500	1,368.50
2020-04-24	2,629	2,629	2,514	2,558	94,600	1,279
2020-04-23	2,637	2,643	2,578	2,633	57,700	1,316.50
2020-04-22	2,588	2,637	2,564	2,598	112,200	1,299
2020-04-21	2,611	2,668	2,550	2,608	88,200	1,304
2020-04-20	2,570	2,645	2,546	2,637	64,300	1,318.50
2020-04-17	2,589	2,597	2,506	2,555	70,500	1,277.50
2020-04-16	2,517	2,589	2,473	2,589	66,400	1,294.50
2020-04-15	2,582	2,583	2,516	2,555	82,600	1,277.50
2020-04-14	2,419	2,580	2,419	2,580	48,500	1,290
2020-04-13	2,397	2,480	2,350	2,462	62,800	1,231
2020-04-10	2,445	2,445	2,336	2,397	78,000	1,198.50
2020-04-09	2,451	2,512	2,408	2,482	50,300	1,241
2020-04-08	2,365	2,455	2,271	2,435	117,400	1,217.50
2020-04-07	2,270	2,474	2,270	2,400	119,100	1,200
2020-04-06	2,197	2,237	2,090	2,230	103,100	1,115
2020-04-03	2,392	2,433	2,150	2,176	210,600	1,088
2020-04-02	2,520	2,561	2,414	2,458	137,400	1,229
2020-04-01	2,529	2,626	2,509	2,591	104,400	1,295.50
2020-03-31	2,458	2,595	2,458	2,578	112,600	1,289
2020-03-30	2,493	2,589	2,332	2,408	192,900	1,204
2020-03-27	2,510	2,655	2,448	2,544	166,900	1,272
2020-03-26	2,400	2,503	2,261	2,460	177,600	1,230
2020-03-25	2,616	2,616	2,355	2,422	186,700	1,211
2020-03-24	2,266	2,413	2,257	2,344	148,700	1,172
2020-03-23	2,144	2,292	2,114	2,152	163,600	1,076
2020-03-19	2,260	2,293	2,137	2,137	219,000	1,068.50
2020-03-18	2,159	2,246	2,117	2,170	159,300	1,085
2020-03-17	1,904	2,165	1,904	2,117	165,000	1,058.50
2020-03-16	1,980	2,137	1,955	1,981	106,400	990.50
2020-03-13	1,959	2,010	1,817	1,980	172,000	990
2020-03-12	2,256	2,339	2,150	2,159	152,200	1,079.50
2020-03-11	2,574	2,631	2,343	2,356	227,800	1,178
2020-03-10	2,446	2,651	2,334	2,645	175,000	1,322.50
2020-03-09	2,510	2,595	2,420	2,448	143,700	1,224
2020-03-06	2,717	2,778	2,609	2,616	231,100	1,308
2020-03-05	2,685	2,733	2,602	2,667	191,700	1,333.50
2020-03-04	2,529	2,656	2,506	2,585	114,100	1,292.50
2020-03-03	2,676	2,726	2,550	2,571	145,000	1,285.50
2020-03-02	2,436	2,640	2,431	2,526	206,300	1,263
2020-02-28	2,385	2,471	2,298	2,322	174,800	1,161
2020-02-27	2,675	2,741	2,506	2,535	87,000	1,267.50
2020-02-26	2,698	2,770	2,612	2,661	87,300	1,330.50
2020-02-25	2,677	2,770	2,677	2,705	121,100	1,352.50
2020-02-21	2,810	2,870	2,795	2,847	130,900	1,423.50
2020-02-20	2,873	2,922	2,801	2,805	196,100	1,402.50
2020-02-19	2,760	2,810	2,729	2,796	143,400	1,398
2020-02-18	2,684	2,777	2,600	2,745	279,800	1,372.50
2020-02-17	2,683	2,769	2,621	2,647	272,800	1,323.50
2020-02-14	3,015	3,025	2,647	2,663	677,300	1,331.50
2020-02-13	3,300	3,305	3,175	3,175	216,700	1,587.50
2020-02-12	3,820	3,905	3,795	3,875	77,000	1,937.50
2020-02-10	3,840	3,895	3,780	3,805	61,600	1,902.50
2020-02-07	3,820	3,890	3,785	3,790	73,200	1,895
2020-02-06	3,810	3,815	3,755	3,775	44,100	1,887.50
2020-02-05	3,720	3,765	3,690	3,725	46,800	1,862.50
2020-02-04	3,745	3,765	3,680	3,720	35,700	1,860
2020-02-03	3,520	3,780	3,495	3,720	89,100	1,860
2020-01-31	3,600	3,720	3,600	3,655	49,600	1,827.50
2020-01-30	3,700	3,755	3,545	3,555	109,300	1,777.50
2020-01-29	3,815	3,850	3,740	3,760	40,700	1,880
2020-01-28	3,700	3,840	3,660	3,815	50,900	1,907.50
2020-01-27	3,785	3,860	3,765	3,765	39,900	1,882.50
2020-01-24	3,850	3,920	3,785	3,850	67,700	1,925
2020-01-23	3,830	3,930	3,750	3,865	69,400	1,932.50
2020-01-22	3,915	3,985	3,875	3,875	61,400	1,937.50
2020-01-21	3,995	4,005	3,890	3,940	55,200	1,970
2020-01-20	4,025	4,105	3,975	3,995	72,900	1,997.50
2020-01-17	4,085	4,095	3,915	3,980	146,700	1,990
2020-01-16	3,980	4,140	3,980	4,100	180,700	2,050
2020-01-15	3,900	3,950	3,795	3,940	89,800	1,970
2020-01-14	3,820	3,910	3,780	3,860	70,400	1,930
2020-01-10	3,680	3,790	3,680	3,760	59,900	1,880
2020-01-09	3,785	3,785	3,640	3,675	122,300	1,837.50
2020-01-08	3,840	3,890	3,740	3,805	67,100	1,902.50
2020-01-07	3,800	3,875	3,645	3,825	183,600	1,912.50
2020-01-06	3,685	3,920	3,685	3,835	281,000	1,917.50

分割・併合履歴： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6194 (株)アトラエ の時系列データ [2020年度]

6194 (株)アトラエの時系列データ [2020年度]