4241 (株)アテクト 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
2020-11-278558708488654,300865
2020-11-268708708548573,300857
2020-11-2586589083287022,200870
2020-11-248528708528594,300859
2020-11-208508678498554,800855
2020-11-198478668478537,500853
2020-11-188608778608771,600877
2020-11-178968968618727,400872
2020-11-168858858778851,800885
2020-11-138878928818851,900885
2020-11-128938938838874,700887
2020-11-118859038858882,000888
2020-11-1089590588088510,500885
2020-11-099009008808863,200886
2020-11-0690091789189412,300894
2020-11-058919038919021,100902
2020-11-048939008888972,400897
2020-11-028849008848932,100893
2020-10-309119118968992,100899
2020-10-298809128629084,300908
2020-10-288999048888891,200889
2020-10-278689038689004,200900
2020-10-269119189039132,000913
2020-10-239299309019117,900911
2020-10-229179329069183,200918
2020-10-219329339039307,500930
2020-10-209299319189266,100926
2020-10-199359359209291,100929
2020-10-169289439209205,300920
2020-10-159319509269439,000943
2020-10-149179309179306,200930
2020-10-139249279109277,400927
2020-10-129129129009096,600909
2020-10-099049098968974,400897
2020-10-089049128939107,000910
2020-10-078959088959045,100904
2020-10-069219219029085,500908
2020-10-058729128729064,300906
2020-10-0289390186787215,800872
2020-09-309029058938942,700894
2020-09-298949168908926,300892
2020-09-289009008888944,100894
2020-09-258909008908914,800891
2020-09-2490192489389312,500893
2020-09-239139249069143,600914
2020-09-189069369069286,200928
2020-09-1794194590490412,900904
2020-09-1694097293094142,100941
2020-09-159369479289476,400947
2020-09-149519549389435,800943
2020-09-1193895592395328,600953
2020-09-1095095093093824,200938
2020-09-0991696091491933,300919
2020-09-0890593790093425,600934
2020-09-0792492488990114,700901
2020-09-0492394992292830,200928
2020-09-039589589379383,400938
2020-09-0298598593795037,800950
2020-09-019221,01092298949,800989
2020-08-3188094788092042,300920
2020-08-2890693086686710,200867
2020-08-2796196190890812,300908
2020-08-2687295586993129,500931
2020-08-258628828588659,800865
2020-08-248648678548544,400854
2020-08-218608708558576,900857
2020-08-208528668518565,100856
2020-08-198518608518543,500854
2020-08-188528588518513,100851
2020-08-178568658478516,400851
2020-08-148508738508667,200866
2020-08-138458588438468,300846
2020-08-128448448378388,500838
2020-08-1185086585085011,500850
2020-08-0792096183286756,000867
2020-08-068909178909139,900913
2020-08-058828998828988,200898
2020-08-048759048758966,100896
2020-08-038698758568757,600875
2020-07-3191491486086022,600860
2020-07-309109129079076,700907
2020-07-2992793490690711,500907
2020-07-2892395592392717,600927
2020-07-2794295591793718,900937
2020-07-2293293891692815,000928
2020-07-2193295891392324,500923
2020-07-2095896491893722,100937
2020-07-171,0441,04495498064,500980
2020-07-161,0981,1449991,02085,7001,020
2020-07-151,0151,2791,0001,088518,3001,088
2020-07-141,1351,1351,1231,13557,5001,135
2020-07-1383998583998582,900985
2020-07-108688688358355,600835
2020-07-0986888083286410,200864
2020-07-0882386880986718,900867
2020-07-0780181979880810,000808
2020-07-068278318108124,500812
2020-07-038008247958225,700822
2020-07-0284084078279420,700794
2020-07-018668688438458,400845
2020-06-308818928618668,200866
2020-06-2989689685185510,900855
2020-06-2689590087887812,200878
2020-06-258728788648665,300866
2020-06-249159158708818,800881
2020-06-2390592087388510,300885
2020-06-229279279029024,800902
2020-06-1989490587590412,000904
2020-06-1890090587589421,000894
2020-06-178448788298736,700873
2020-06-1682386682385610,400856
2020-06-1587687680380815,200808
2020-06-1282488181087029,900870
2020-06-1191492289089920,400899
2020-06-1092593691392011,100920
2020-06-0995995991693112,200931
2020-06-089359609289589,600958
2020-06-0588693588693512,200935
2020-06-0493894788990128,300901
2020-06-0396697893293930,300939
2020-06-0295097094797016,800970
2020-06-0195096694095126,000951
2020-05-2991796089695525,700955
2020-05-2892093188390129,600901
2020-05-2788591087089820,300898
2020-05-2688088787188412,100884
2020-05-258558808558765,900876
2020-05-228558818388478,500847
2020-05-2188091085085531,600855
2020-05-2080687080485921,600859
2020-05-1981182779682125,200821
2020-05-1875979675979613,400796
2020-05-1581281275577421,100774
2020-05-1479780077180025,700800
2020-05-1377581677580120,600801
2020-05-1280586480582049,100820
2020-05-1174484074482069,400820
2020-05-0874477772974540,200745
2020-05-0772973871372923,400729
2020-05-0175676273274422,400744
2020-04-3078079074575446,700754
2020-04-2878279977079315,400793
2020-04-2776181576179223,200792
2020-04-2479179174476516,700765
2020-04-237657877527767,300776
2020-04-2278078072975235,700752
2020-04-2188088080080029,300800
2020-04-2086390586388618,900886
2020-04-1786489384686926,400869
2020-04-1685687083084812,600848
2020-04-1589589584886625,000866
2020-04-1481088081088030,600880
2020-04-138048217998109,000810
2020-04-1081583078680820,100808
2020-04-0982084578783021,400830
2020-04-0877081875680510,000805
2020-04-0774578073276734,200767
2020-04-0668173867172527,300725
2020-04-0377077068369123,400691
2020-04-0276378975175214,400752
2020-04-0183783778778719,600787
2020-03-3183486080385228,500852
2020-03-3080683679283614,000836
2020-03-2786086880383132,800831
2020-03-2683084380083024,800830
2020-03-2589990378983735,100837
2020-03-2472079672079657,800796
2020-03-2367070965769625,400696
2020-03-1971577268169031,000690
2020-03-1874379072572525,400725
2020-03-1767175065074350,500743
2020-03-1679279269169153,100691
2020-03-13777778680732115,400732
2020-03-1283187379281590,300815
2020-03-1193596085685755,700857
2020-03-1089497082394773,500947
2020-03-091,0041,01389592494,800924
2020-03-061,2311,2311,0381,04771,4001,047
2020-03-051,0961,1231,0721,07754,1001,077
2020-03-041,0501,1481,0501,12542,5001,125
2020-03-031,1641,1911,0781,07853,4001,078
2020-03-021,1001,1701,0541,12346,8001,123
2020-02-281,0701,1341,0351,05456,2001,054
2020-02-271,1761,2051,1201,12748,9001,127
2020-02-261,2061,2391,1401,20044,0001,200
2020-02-251,2211,2801,2111,22746,1001,227
2020-02-211,3251,3751,3231,34617,0001,346
2020-02-201,3931,4101,3471,34725,6001,347
2020-02-191,3271,4021,3271,38529,4001,385
2020-02-181,3971,3971,3211,33837,5001,338
2020-02-171,3921,4081,3701,37723,8001,377
2020-02-141,4311,4531,4181,42217,1001,422
2020-02-131,4271,4781,4271,45725,3001,457
2020-02-121,4441,4671,4261,44019,2001,440
2020-02-101,4131,4471,3851,42429,1001,424
2020-02-071,4591,4691,3781,414103,4001,414
2020-02-061,4991,4991,4541,46229,3001,462
2020-02-051,5541,5541,4851,48841,5001,488
2020-02-041,5301,5661,5111,53430,1001,534
2020-02-031,4971,5721,4801,54373,4001,543
2020-01-311,6021,6021,5241,54371,9001,543
2020-01-301,6321,7301,5001,565244,0001,565
2020-01-291,6561,6871,6011,601105,7001,601
2020-01-281,8501,9691,6411,696478,4001,696
2020-01-271,6301,7201,5911,708160,0001,708
2020-01-241,5781,6321,5521,62857,8001,628
2020-01-231,5601,6081,5491,57633,9001,576
2020-01-221,5221,6121,5221,58132,2001,581
2020-01-211,5161,5431,4941,53518,8001,535
2020-01-201,5171,5301,5061,51610,7001,516
2020-01-171,5751,5751,5071,53219,4001,532
2020-01-161,5231,5451,5211,53011,0001,530
2020-01-151,5471,5601,5101,53631,3001,536
2020-01-141,5701,6191,5431,54650,7001,546
2020-01-101,5271,5731,5221,57050,3001,570
2020-01-091,4961,5491,4891,48939,4001,489
2020-01-081,5171,5171,4041,46844,3001,468
2020-01-071,4631,5491,4631,51738,9001,517
2020-01-061,4901,5201,4451,44729,6001,447

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