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
2021-04-20	936	936	919	931	2,200	931
2021-04-19	935	937	920	937	6,200	937
2021-04-16	926	926	909	923	8,600	923
2021-04-15	921	925	914	916	800	916
2021-04-14	909	923	909	918	3,400	918
2021-04-13	929	930	917	924	4,500	924
2021-04-12	939	950	918	924	3,600	924
2021-04-09	933	938	930	930	2,700	930
2021-04-08	957	957	932	935	4,700	935
2021-04-07	947	961	941	957	2,700	957
2021-04-06	966	968	947	950	5,800	950
2021-04-05	955	970	944	959	15,700	959
2021-04-02	935	950	924	947	12,500	947
2021-04-01	934	938	920	926	11,000	926
2021-03-31	934	934	925	934	3,300	934
2021-03-30	939	939	927	934	1,400	934
2021-03-29	941	941	932	932	1,600	932
2021-03-26	948	948	923	923	13,900	923
2021-03-25	934	946	934	938	1,500	938
2021-03-24	928	949	925	935	10,800	935
2021-03-23	938	940	927	931	24,200	931
2021-03-22	930	945	930	939	27,600	939
2021-03-19	939	945	926	930	5,400	930
2021-03-18	936	943	926	929	6,300	929
2021-03-17	943	944	935	935	3,200	935
2021-03-16	910	945	910	945	24,900	945
2021-03-15	909	918	907	907	29,700	907
2021-03-12	908	908	900	907	22,100	907
2021-03-11	900	906	899	901	24,500	901
2021-03-10	905	914	899	900	24,200	900
2021-03-09	906	920	899	899	25,100	899
2021-03-08	907	907	899	907	700	907
2021-03-05	906	911	899	905	6,600	905
2021-03-04	920	921	900	906	3,300	906
2021-03-03	921	921	921	921	200	921
2021-03-02	915	925	915	920	1,100	920
2021-03-01	907	915	907	915	1,900	915
2021-02-26	921	922	907	907	5,100	907
2021-02-25	937	939	923	923	5,800	923
2021-02-24	947	947	933	936	2,600	936
2021-02-22	930	950	927	950	3,400	950
2021-02-19	919	926	909	920	10,300	920
2021-02-18	937	937	918	931	6,700	931
2021-02-17	942	942	930	937	3,800	937
2021-02-16	946	954	933	942	8,000	942
2021-02-15	962	965	945	948	14,800	948
2021-02-12	965	968	960	967	2,900	967
2021-02-10	969	979	966	970	4,800	970
2021-02-09	988	992	960	969	20,300	969
2021-02-08	1,005	1,005	975	990	18,900	990
2021-02-05	1,001	1,032	999	1,005	26,500	1,005
2021-02-04	1,020	1,020	989	1,000	7,800	1,000
2021-02-03	990	1,025	987	1,010	16,700	1,010
2021-02-02	975	987	965	978	4,200	978
2021-02-01	967	995	963	972	8,500	972
2021-01-29	981	982	957	974	9,500	974
2021-01-28	1,003	1,007	951	969	15,200	969
2021-01-27	1,004	1,020	1,003	1,018	8,500	1,018
2021-01-26	981	1,004	981	1,004	5,700	1,004
2021-01-25	995	995	965	978	11,300	978
2021-01-22	1,007	1,007	984	989	7,700	989
2021-01-21	1,040	1,040	1,000	1,008	13,900	1,008
2021-01-20	995	1,039	995	1,031	28,500	1,031
2021-01-19	980	1,008	975	1,000	18,200	1,000
2021-01-18	960	980	918	969	24,300	969
2021-01-15	971	984	937	954	16,400	954
2021-01-14	987	1,004	970	971	17,100	971
2021-01-13	1,017	1,035	989	1,000	31,100	1,000
2021-01-12	947	1,047	947	1,005	98,400	1,005
2021-01-08	935	935	915	917	8,900	917
2021-01-07	926	941	921	939	9,500	939
2021-01-06	886	916	886	911	8,700	911
2021-01-05	885	885	870	884	5,400	884
2021-01-04	878	884	865	877	3,600	877

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

4241 (株)アテクト の時系列データ [2021年度]

4241 (株)アテクトの時系列データ [2021年度]