4241 (株)アテクト の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,0101,0171,0091,0144,8001,014
2021-09-249961,0219961,01411,5001,014
2021-09-221,0041,0049929954,500995
2021-09-219881,01398599216,100992
2021-09-171,0051,0251,0011,0255,3001,025
2021-09-161,0401,0401,0001,00920,6001,009
2021-09-151,0531,0711,0401,04016,3001,040
2021-09-141,0841,0891,0521,06316,2001,063
2021-09-131,0391,0751,0391,07529,7001,075
2021-09-101,0241,0321,0201,0329,2001,032
2021-09-091,0181,0321,0161,0245,3001,024
2021-09-081,0151,0231,0141,0185,0001,018
2021-09-071,0251,0251,0111,0168,5001,016
2021-09-061,0351,0351,0061,0137,1001,013
2021-09-031,0401,0401,0101,01310,7001,013
2021-09-021,0311,0491,0141,0328,7001,032
2021-09-011,0381,0381,0201,0284,6001,028
2021-08-311,0201,0401,0201,0369,2001,036
2021-08-301,0131,0219961,02114,5001,021
2021-08-279991,0119991,0112,1001,011
2021-08-261,0051,0149981,0076,6001,007
2021-08-251,0361,0469921,00312,1001,003
2021-08-241,0251,0451,0191,03619,5001,036
2021-08-239861,0199861,01913,5001,019
2021-08-201,0331,03397098117,000981
2021-08-191,0521,0561,0001,00343,9001,003
2021-08-189871,0319631,02257,7001,022
2021-08-179469479359426,600942
2021-08-1696696894694813,400948
2021-08-139719809609687,200968
2021-08-129639849639714,600971
2021-08-1198699296196118,500961
2021-08-101,0011,00698598611,900986
2021-08-069981,0719951,00065,7001,000
2021-08-051,0161,01698799811,500998
2021-08-041,0171,0381,0161,0168,3001,016
2021-08-031,0051,0171,0001,0178,9001,017
2021-08-021,0011,0101,0011,0102,9001,010
2021-07-301,0131,0139981,0043,4001,004
2021-07-299901,0139909986,600998
2021-07-289961,0119919936,100993
2021-07-271,0091,0189951,0159,0001,015
2021-07-261,0101,01598099410,100994
2021-07-211,0141,0149959953,900995
2021-07-209851,0099859958,900995
2021-07-191,0211,0249901,01424,9001,014
2021-07-161,0961,0961,0411,04118,3001,041
2021-07-151,0511,0551,0251,03210,1001,032
2021-07-141,0761,0871,0521,06511,5001,065
2021-07-131,0911,1091,0751,07613,2001,076
2021-07-121,0501,1271,0501,11025,4001,110
2021-07-099991,0529801,03915,1001,039
2021-07-081,0591,0611,0201,02011,2001,020
2021-07-071,0901,0901,0481,06710,6001,067
2021-07-061,1351,1391,0921,09815,4001,098
2021-07-051,1581,1651,1331,14220,0001,142
2021-07-021,1181,1701,0911,13241,8001,132
2021-07-011,0951,1211,0851,11735,0001,117
2021-06-301,0661,1251,0641,12039,9001,120
2021-06-291,0901,0901,0581,06618,3001,066
2021-06-281,0551,0901,0301,07616,3001,076
2021-06-251,0881,0881,0191,03121,9001,031
2021-06-241,0951,0981,0511,07931,7001,079
2021-06-231,0321,0751,0261,07530,8001,075
2021-06-221,0361,0769991,00946,6001,009
2021-06-219591,0369591,03654,9001,036
2021-06-189739739569584,000958
2021-06-179489689449658,000965
2021-06-169559589489485,500948
2021-06-159509729489598,300959
2021-06-149569629519588,200958
2021-06-119659729549633,800963
2021-06-109869879559779,700977
2021-06-0995498795198718,100987
2021-06-0894097594095411,800954
2021-06-0793194592594111,900941
2021-06-049329409329325,000932
2021-06-039269409259408,700940
2021-06-0293093792092512,500925
2021-06-019449449289299,300929
2021-05-319429459369436,200943
2021-05-289309459309428,100942
2021-05-279269379259372,400937
2021-05-269269349229303,200930
2021-05-259259289189205,800920
2021-05-249419419199279,500927
2021-05-219429449369444,500944
2021-05-209269419259364,100936
2021-05-1992994192093112,300931
2021-05-189389469309308,000930
2021-05-1794194992393017,400930
2021-05-1495796693093024,500930
2021-05-1397197994495830,400958
2021-05-121,0121,05197099433,400994
2021-05-111,0061,1069951,013162,2001,013
2021-05-101,0071,0079889959,300995
2021-05-071,0001,00598199217,100992
2021-05-061,0581,0589871,00242,0001,002
2021-04-301,0211,0779961,04358,2001,043
2021-04-289711,1339521,002240,6001,002
2021-04-279841,0209531,00080,5001,000
2021-04-269031,0509031,000426,6001,000
2021-04-2391691989890011,400900
2021-04-229079219079172,700917
2021-04-2192092089990014,200900
2021-04-209369369199312,200931
2021-04-199359379209376,200937
2021-04-169269269099238,600923
2021-04-15921925914916800916
2021-04-149099239099183,400918
2021-04-139299309179244,500924
2021-04-129399509189243,600924
2021-04-099339389309302,700930
2021-04-089579579329354,700935
2021-04-079479619419572,700957
2021-04-069669689479505,800950
2021-04-0595597094495915,700959
2021-04-0293595092494712,500947
2021-04-0193493892092611,000926
2021-03-319349349259343,300934
2021-03-309399399279341,400934
2021-03-299419419329321,600932
2021-03-2694894892392313,900923
2021-03-259349469349381,500938
2021-03-2492894992593510,800935
2021-03-2393894092793124,200931
2021-03-2293094593093927,600939
2021-03-199399459269305,400930
2021-03-189369439269296,300929
2021-03-179439449359353,200935
2021-03-1691094591094524,900945
2021-03-1590991890790729,700907
2021-03-1290890890090722,100907
2021-03-1190090689990124,500901
2021-03-1090591489990024,200900
2021-03-0990692089989925,100899
2021-03-08907907899907700907
2021-03-059069118999056,600905
2021-03-049209219009063,300906
2021-03-03921921921921200921
2021-03-029159259159201,100920
2021-03-019079159079151,900915
2021-02-269219229079075,100907
2021-02-259379399239235,800923
2021-02-249479479339362,600936
2021-02-229309509279503,400950
2021-02-1991992690992010,300920
2021-02-189379379189316,700931
2021-02-179429429309373,800937
2021-02-169469549339428,000942
2021-02-1596296594594814,800948
2021-02-129659689609672,900967
2021-02-109699799669704,800970
2021-02-0998899296096920,300969
2021-02-081,0051,00597599018,900990
2021-02-051,0011,0329991,00526,5001,005
2021-02-041,0201,0209891,0007,8001,000
2021-02-039901,0259871,01016,7001,010
2021-02-029759879659784,200978
2021-02-019679959639728,500972
2021-01-299819829579749,500974
2021-01-281,0031,00795196915,200969
2021-01-271,0041,0201,0031,0188,5001,018
2021-01-269811,0049811,0045,7001,004
2021-01-2599599596597811,300978
2021-01-221,0071,0079849897,700989
2021-01-211,0401,0401,0001,00813,9001,008
2021-01-209951,0399951,03128,5001,031
2021-01-199801,0089751,00018,2001,000
2021-01-1896098091896924,300969
2021-01-1597198493795416,400954
2021-01-149871,00497097117,100971
2021-01-131,0171,0359891,00031,1001,000
2021-01-129471,0479471,00598,4001,005
2021-01-089359359159178,900917
2021-01-079269419219399,500939
2021-01-068869168869118,700911
2021-01-058858858708845,400884
2021-01-048788848658773,600877

分割・併合履歴 : [2013-03-27]1株→1.2株 [2008-03-26]1株→2株