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
2021-04-209369369199312,200931
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