4241 (株)アテクトの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,471	1,471	1,466	1,470	1,200	612.50
2006-12-28	1,495	1,495	1,450	1,470	5,200	612.50
2006-12-27	1,458	1,475	1,453	1,475	4,100	614.58
2006-12-26	1,450	1,485	1,450	1,460	11,000	608.33
2006-12-25	1,510	1,510	1,470	1,499	8,800	624.58
2006-12-22	1,500	1,505	1,486	1,500	4,700	625
2006-12-21	1,507	1,512	1,490	1,500	7,500	625
2006-12-20	1,501	1,520	1,493	1,502	9,400	625.83
2006-12-19	1,489	1,525	1,485	1,505	8,900	627.08
2006-12-18	1,500	1,500	1,458	1,477	16,100	615.42
2006-12-15	1,461	1,479	1,438	1,440	5,400	600
2006-12-14	1,430	1,440	1,401	1,430	10,200	595.83
2006-12-13	1,410	1,410	1,395	1,400	12,900	583.33
2006-12-12	1,469	1,469	1,395	1,425	20,400	593.75
2006-12-11	1,500	1,509	1,460	1,470	5,300	612.50
2006-12-08	1,487	1,500	1,487	1,500	1,600	625
2006-12-07	1,506	1,506	1,487	1,487	2,400	619.58
2006-12-06	1,505	1,505	1,486	1,500	700	625
2006-12-05	1,570	1,600	1,500	1,505	1,600	627.08
2006-12-04	1,485	1,600	1,485	1,600	3,200	666.67
2006-12-01	1,423	1,515	1,423	1,515	9,500	631.25
2006-11-30	1,426	1,450	1,420	1,450	4,200	604.17
2006-11-29	1,429	1,430	1,415	1,419	1,600	591.25
2006-11-28	1,424	1,425	1,420	1,425	6,100	593.75
2006-11-27	1,405	1,420	1,400	1,410	9,300	587.50
2006-11-24	1,410	1,450	1,403	1,410	2,500	587.50
2006-11-22	1,397	1,410	1,397	1,397	5,200	582.08
2006-11-21	1,450	1,450	1,395	1,397	6,000	582.08
2006-11-20	1,510	1,510	1,470	1,470	9,400	612.50
2006-11-17	1,500	1,549	1,490	1,520	4,900	633.33
2006-11-16	1,500	1,510	1,500	1,500	8,400	625
2006-11-15	1,525	1,526	1,500	1,500	6,300	625
2006-11-14	1,520	1,530	1,510	1,515	5,500	631.25
2006-11-13	1,525	1,525	1,520	1,520	7,200	633.33
2006-11-10	1,530	1,531	1,525	1,525	9,700	635.42
2006-11-09	1,555	1,558	1,531	1,531	1,300	637.92
2006-11-08	1,537	1,537	1,525	1,525	2,600	635.42
2006-11-07	1,570	1,570	1,536	1,537	2,400	640.42
2006-11-06	1,540	1,550	1,510	1,550	3,900	645.83
2006-11-02	1,550	1,550	1,506	1,510	1,400	629.17
2006-11-01	1,540	1,570	1,540	1,569	1,900	653.75
2006-10-31	1,522	1,530	1,520	1,530	2,600	637.50
2006-10-30	1,585	1,585	1,520	1,520	3,700	633.33
2006-10-27	1,585	1,585	1,550	1,555	6,000	647.92
2006-10-26	1,610	1,610	1,580	1,585	7,100	660.42
2006-10-25	1,621	1,639	1,616	1,616	4,200	673.33
2006-10-24	1,650	1,650	1,615	1,618	6,500	674.17
2006-10-23	1,630	1,649	1,616	1,640	4,200	683.33
2006-10-20	1,640	1,650	1,615	1,615	5,800	672.92
2006-10-19	1,570	1,620	1,560	1,619	11,500	674.58
2006-10-18	1,528	1,550	1,528	1,545	3,500	643.75
2006-10-17	1,511	1,550	1,507	1,550	7,700	645.83
2006-10-16	1,450	1,513	1,430	1,505	5,600	627.08
2006-10-13	1,370	1,396	1,351	1,390	7,600	579.17
2006-10-12	1,349	1,398	1,310	1,340	6,600	558.33
2006-10-11	1,410	1,410	1,355	1,360	10,500	566.67
2006-10-10	1,534	1,534	1,400	1,415	14,700	589.58
2006-10-06	1,556	1,556	1,487	1,487	10,000	619.58
2006-10-05	1,560	1,584	1,560	1,560	4,400	650
2006-10-04	1,602	1,602	1,551	1,556	4,800	648.33
2006-10-03	1,597	1,600	1,586	1,591	6,100	662.92
2006-10-02	1,605	1,605	1,560	1,585	10,900	660.42
2006-09-29	1,550	1,565	1,535	1,549	16,100	645.42
2006-09-28	1,601	1,601	1,510	1,536	34,700	640
2006-09-27	1,601	1,640	1,601	1,610	14,000	670.83
2006-09-26	1,640	1,697	1,610	1,639	57,200	682.92
2006-09-25	1,900	1,910	1,850	1,910	10,900	795.83
2006-09-22	1,852	1,852	1,840	1,840	6,100	766.67
2006-09-21	1,853	1,862	1,840	1,851	6,400	771.25
2006-09-20	1,851	1,860	1,832	1,845	4,000	768.75
2006-09-19	1,830	1,870	1,830	1,840	7,200	766.67
2006-09-15	1,900	1,900	1,829	1,829	9,200	762.08
2006-09-14	1,950	1,950	1,860	1,870	8,200	779.17
2006-09-13	1,980	1,990	1,880	1,900	8,800	791.67
2006-09-12	1,990	1,990	1,950	1,950	8,600	812.50
2006-09-11	2,040	2,040	1,997	1,998	4,000	832.50
2006-09-08	2,000	2,010	1,980	2,000	12,700	833.33
2006-09-07	2,050	2,050	2,030	2,030	6,600	845.83
2006-09-06	2,075	2,110	2,050	2,100	14,700	875
2006-09-05	2,015	2,070	2,010	2,070	10,300	862.50
2006-09-04	1,967	2,050	1,967	2,000	24,100	833.33
2006-09-01	1,960	1,980	1,960	1,962	11,200	817.50
2006-08-31	1,980	2,030	1,980	2,015	20,100	839.58
2006-08-30	2,055	2,055	1,975	1,990	17,200	829.17
2006-08-29	2,130	2,130	2,030	2,060	22,700	858.33
2006-08-28	2,160	2,200	2,130	2,145	14,500	893.75
2006-08-25	2,190	2,200	2,150	2,190	17,800	912.50
2006-08-24	2,200	2,235	2,195	2,200	14,100	916.67
2006-08-23	2,220	2,240	2,175	2,240	13,000	933.33
2006-08-22	2,230	2,230	2,185	2,190	7,600	912.50
2006-08-21	2,215	2,220	2,185	2,210	13,400	920.83
2006-08-18	2,155	2,175	2,115	2,175	8,900	906.25
2006-08-17	2,200	2,250	2,150	2,165	21,400	902.08
2006-08-16	2,105	2,170	2,105	2,160	9,600	900
2006-08-15	2,190	2,190	2,130	2,130	6,100	887.50
2006-08-14	2,155	2,200	2,155	2,195	5,800	914.58
2006-08-11	2,155	2,180	2,110	2,135	4,000	889.58
2006-08-10	2,240	2,240	2,100	2,130	5,200	887.50
2006-08-09	2,245	2,245	2,100	2,240	8,000	933.33
2006-08-08	2,380	2,380	2,200	2,280	12,500	950
2006-08-07	2,425	2,485	2,345	2,420	37,300	1,008.33
2006-08-04	2,260	2,490	2,260	2,425	39,100	1,010.42
2006-08-03	2,200	2,310	2,185	2,300	30,000	958.33
2006-08-02	2,075	2,165	2,000	2,165	21,300	902.08
2006-08-01	2,040	2,140	2,010	2,090	12,800	870.83
2006-07-31	1,931	2,050	1,928	2,045	18,200	852.08
2006-07-28	1,910	1,940	1,900	1,925	5,900	802.08
2006-07-27	1,880	1,924	1,860	1,910	11,100	795.83
2006-07-26	1,900	1,936	1,860	1,910	29,500	795.83
2006-07-25	2,400	2,405	1,960	2,025	66,200	843.75
2006-07-24	2,235	2,340	2,110	2,300	26,000	958.33
2006-07-21	2,070	2,195	2,070	2,195	13,500	914.58
2006-07-20	2,240	2,300	2,160	2,190	52,400	912.50
2006-07-19	1,980	2,160	1,930	2,160	69,500	900
2006-07-18	2,005	2,005	1,845	1,860	18,200	775
2006-07-14	2,080	2,080	2,000	2,025	3,700	843.75
2006-07-13	2,015	2,120	2,005	2,100	8,300	875
2006-07-12	2,125	2,125	2,030	2,050	9,500	854.17
2006-07-11	2,225	2,250	2,120	2,125	10,800	885.42
2006-07-10	2,235	2,300	2,200	2,215	16,300	922.92
2006-07-07	2,415	2,415	2,270	2,270	19,700	945.83
2006-07-06	2,430	2,445	2,390	2,420	10,500	1,008.33
2006-07-05	2,500	2,500	2,435	2,465	12,400	1,027.08
2006-07-04	2,525	2,550	2,470	2,510	34,400	1,045.83
2006-07-03	2,440	2,505	2,355	2,500	30,500	1,041.67
2006-06-30	2,590	2,620	2,420	2,455	40,700	1,022.92
2006-06-29	2,640	2,640	2,525	2,550	38,800	1,062.50
2006-06-28	2,630	2,650	2,555	2,600	46,800	1,083.33
2006-06-27	2,765	2,765	2,625	2,625	37,600	1,093.75
2006-06-26	2,750	2,830	2,740	2,750	49,700	1,145.83
2006-06-23	2,765	2,790	2,660	2,750	54,800	1,145.83
2006-06-22	2,910	2,925	2,750	2,810	118,100	1,170.83
2006-06-21	2,915	3,030	2,720	2,870	410,000	1,195.83
2006-06-20	2,650	2,965	2,535	2,835	1,565,101	1,181.25

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 [2006年度]

4241 (株)アテクトの時系列データ [2006年度]