4241 (株)アテクトの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	205	205	200	200	8,100	166.67
2008-12-29	210	210	210	210	300	175
2008-12-26	204	209	204	206	1,700	171.67
2008-12-25	211	213	211	213	500	177.50
2008-12-24	209	210	208	210	3,000	175
2008-12-22	220	220	213	214	1,900	178.33
2008-12-19	220	220	220	220	1,900	183.33
2008-12-18	220	220	210	219	2,600	182.50
2008-12-17	230	230	229	229	5,400	190.83
2008-12-16	241	241	235	235	3,200	195.83
2008-12-15	246	246	240	241	1,600	200.83
2008-12-12	250	250	250	250	5,600	208.33
2008-12-11	249	250	249	250	1,000	208.33
2008-12-10	250	250	250	250	700	208.33
2008-12-09	250	250	250	250	600	208.33
2008-12-08	250	250	249	250	2,300	208.33
2008-12-05	250	251	250	251	1,600	209.17
2008-12-04	250	250	250	250	700	208.33
2008-12-03	250	260	250	260	1,200	216.67
2008-12-02	260	260	260	260	200	216.67
2008-12-01	264	265	264	265	400	220.83
2008-11-28	275	275	274	274	1,200	228.33
2008-11-27	246	260	246	260	1,800	216.67
2008-11-26	261	261	251	251	6,000	209.17
2008-11-25	260	260	260	260	1,000	216.67
2008-11-21	250	270	250	270	1,800	225
2008-11-20	280	280	265	265	1,700	220.83
2008-11-19	275	275	275	275	500	229.17
2008-11-18	263	263	252	252	1,400	210
2008-11-17	273	273	268	273	1,500	227.50
2008-11-14	273	275	271	274	1,900	228.33
2008-11-13	275	275	272	273	800	227.50
2008-11-12	275	280	275	275	2,000	229.17
2008-11-11	280	280	275	275	1,500	229.17
2008-11-10	285	285	283	285	1,200	237.50
2008-11-07	280	287	280	287	2,900	239.17
2008-11-06	285	285	285	285	2,400	237.50
2008-11-05	288	290	287	290	5,800	241.67
2008-11-04	289	290	289	290	1,400	241.67
2008-10-31	290	290	290	290	6,400	241.67
2008-10-30	290	290	290	290	4,100	241.67
2008-10-29	290	300	290	290	8,500	241.67
2008-10-28	300	300	290	290	4,700	241.67
2008-10-27	297	301	292	300	1,200	250
2008-10-24	330	330	312	312	2,900	260
2008-10-23	340	340	340	340	300	283.33
2008-10-22	335	350	335	350	300	291.67
2008-10-21	350	351	350	350	1,900	291.67
2008-10-20	350	360	350	350	1,500	291.67
2008-10-17	350	350	350	350	500	291.67
2008-10-16	298	306	298	306	2,200	255
2008-10-15	348	348	348	348	300	290
2008-10-14	350	350	350	350	3,300	291.67
2008-10-10	290	300	275	300	8,200	250
2008-10-09	290	315	290	315	900	262.50
2008-10-08	339	339	290	290	3,300	241.67
2008-10-07	351	351	341	349	4,500	290.83
2008-10-06	375	376	375	375	3,900	312.50
2008-10-03	377	380	377	380	1,400	316.67
2008-10-02	395	395	395	395	300	329.17
2008-10-01	385	390	374	390	1,700	325
2008-09-30	396	396	385	385	1,400	320.83
2008-09-29	381	386	381	386	200	321.67
2008-09-25	420	420	400	400	400	333.33
2008-09-24	400	405	400	405	200	337.50
2008-09-22	404	419	400	415	2,200	345.83
2008-09-19	419	419	404	404	1,000	336.67
2008-09-17	393	400	393	400	200	333.33
2008-09-16	387	400	381	390	1,500	325
2008-09-12	402	402	402	402	800	335
2008-09-11	400	410	400	410	1,300	341.67
2008-09-10	403	410	400	410	1,900	341.67
2008-09-09	403	403	403	403	800	335.83
2008-09-08	414	414	412	412	200	343.33
2008-09-05	395	395	395	395	1,600	329.17
2008-09-04	408	410	400	410	3,900	341.67
2008-09-03	423	423	410	410	1,700	341.67
2008-09-02	433	433	433	433	200	360.83
2008-09-01	437	440	437	437	700	364.17
2008-08-29	432	442	432	442	2,400	368.33
2008-08-27	435	450	435	450	1,900	375
2008-08-26	453	460	453	460	600	383.33
2008-08-25	456	456	452	456	800	380
2008-08-22	472	475	472	475	200	395.83
2008-08-21	475	475	473	473	600	394.17
2008-08-20	480	480	450	450	900	375
2008-08-19	460	470	460	470	400	391.67
2008-08-15	460	470	450	451	1,200	375.83
2008-08-14	461	461	460	460	400	383.33
2008-08-13	470	470	470	470	300	391.67
2008-08-12	475	475	470	470	700	391.67
2008-08-11	490	490	490	490	200	408.33
2008-08-07	490	490	485	490	600	408.33
2008-08-06	480	480	458	470	2,100	391.67
2008-08-05	461	500	461	490	1,400	408.33
2008-08-04	477	480	450	465	4,200	387.50
2008-08-01	510	510	502	502	2,400	418.33
2008-07-31	540	540	539	539	800	449.17
2008-07-25	531	531	530	530	800	441.67
2008-07-23	540	540	530	530	300	441.67
2008-07-22	525	525	521	521	500	434.17
2008-07-17	510	530	510	520	3,500	433.33
2008-07-16	530	530	530	530	400	441.67
2008-07-14	549	549	530	530	2,100	441.67
2008-07-11	550	550	549	549	1,000	457.50
2008-07-10	548	548	540	540	200	450
2008-07-08	550	550	526	526	1,700	438.33
2008-07-07	550	550	550	550	1,000	458.33
2008-07-04	540	548	540	540	3,600	450
2008-07-03	570	570	570	570	200	475
2008-07-02	550	570	550	570	1,100	475
2008-07-01	570	570	560	560	400	466.67
2008-06-30	550	580	550	580	1,200	483.33
2008-06-27	572	572	570	570	1,500	475
2008-06-26	590	590	575	575	1,200	479.17
2008-06-25	580	600	580	590	700	491.67
2008-06-24	581	581	580	580	1,300	483.33
2008-06-23	601	601	580	580	2,000	483.33
2008-06-20	582	600	582	596	3,600	496.67
2008-06-19	600	600	580	580	2,000	483.33
2008-06-18	615	615	607	607	2,900	505.83
2008-06-17	612	617	607	617	700	514.17
2008-06-16	601	650	601	640	4,100	533.33
2008-06-13	619	620	601	601	1,200	500.83
2008-06-12	620	620	600	600	1,900	500
2008-06-10	640	640	625	625	3,700	520.83
2008-06-09	650	665	645	646	13,600	538.33
2008-06-06	655	670	650	650	7,800	541.67
2008-06-05	648	655	626	655	13,300	545.83
2008-06-04	611	649	611	648	7,800	540
2008-06-03	611	625	601	610	13,000	508.33
2008-06-02	620	650	610	610	20,800	508.33
2008-05-30	600	640	590	610	21,500	508.33
2008-05-29	570	600	560	599	15,900	499.17
2008-05-28	550	560	530	560	6,700	466.67
2008-05-27	525	560	525	560	4,400	466.67
2008-05-26	530	543	523	523	4,000	435.83
2008-05-23	523	530	521	521	2,600	434.17
2008-05-22	525	525	520	525	900	437.50
2008-05-21	530	530	530	530	300	441.67
2008-05-20	530	530	530	530	500	441.67
2008-05-19	540	540	523	530	1,300	441.67
2008-05-16	535	539	535	539	1,500	449.17
2008-05-15	536	540	530	535	4,000	445.83
2008-05-14	535	537	535	536	900	446.67
2008-05-13	513	520	513	520	3,300	433.33
2008-05-12	510	523	510	523	2,600	435.83
2008-05-09	539	539	528	530	3,200	441.67
2008-05-08	538	538	530	530	3,900	441.67
2008-05-07	530	539	530	539	6,300	449.17
2008-05-02	551	551	517	520	11,700	433.33
2008-05-01	560	567	559	559	28,900	465.83
2008-04-30	600	668	600	659	16,900	549.17
2008-04-28	543	570	535	570	5,500	475
2008-04-25	533	543	533	543	800	452.50
2008-04-24	503	550	503	550	4,300	458.33
2008-04-23	544	544	540	543	2,000	452.50
2008-04-22	540	541	540	540	700	450
2008-04-21	541	560	540	550	6,700	458.33
2008-04-18	547	547	547	547	100	455.83
2008-04-17	550	551	531	540	2,600	450
2008-04-16	555	564	536	550	7,000	458.33
2008-04-15	520	520	515	515	200	429.17
2008-04-14	525	525	520	520	200	433.33
2008-04-11	520	530	520	530	1,400	441.67
2008-04-10	520	530	520	530	1,000	441.67
2008-04-09	537	537	520	525	1,300	437.50
2008-04-08	531	531	530	531	2,600	442.50
2008-04-07	530	535	530	531	1,300	442.50
2008-04-04	520	539	520	539	700	449.17
2008-04-03	535	535	530	530	1,600	441.67
2008-04-02	548	548	530	530	200	441.67
2008-04-01	530	530	530	530	100	441.67
2008-03-31	491	520	491	520	1,700	433.33
2008-03-28	500	520	490	520	3,300	433.33
2008-03-27	540	540	520	520	1,200	433.33
2008-03-26	540	550	540	540	2,000	450
2008-03-25	1,149	1,160	1,100	1,140	5,300	475
2008-03-24	1,080	1,150	1,080	1,140	4,400	475
2008-03-21	1,085	1,100	1,040	1,070	3,600	445.83
2008-03-19	1,020	1,045	1,020	1,045	400	435.42
2008-03-18	1,005	1,015	1,000	1,000	2,700	416.67
2008-03-17	1,020	1,020	980	985	1,200	410.42
2008-03-14	1,030	1,030	1,010	1,020	900	425
2008-03-12	1,044	1,170	1,040	1,040	1,400	433.33
2008-03-11	1,030	1,030	998	1,028	2,100	428.33
2008-03-10	1,059	1,060	1,050	1,050	2,900	437.50
2008-03-07	1,080	1,080	1,070	1,070	1,100	445.83
2008-03-06	1,090	1,100	1,080	1,080	2,200	450
2008-03-05	1,090	1,090	1,085	1,090	1,400	454.17
2008-03-04	1,100	1,100	1,090	1,090	300	454.17
2008-03-03	1,100	1,100	1,095	1,095	400	456.25
2008-02-29	1,121	1,149	1,101	1,101	3,300	458.75
2008-02-28	1,140	1,150	1,109	1,109	2,000	462.08
2008-02-27	1,110	1,110	1,100	1,100	2,700	458.33
2008-02-26	1,091	1,100	1,090	1,099	1,200	457.92
2008-02-25	1,060	1,100	1,060	1,081	3,800	450.42
2008-02-22	1,120	1,120	1,090	1,100	3,900	458.33
2008-02-21	1,120	1,122	1,105	1,120	2,600	466.67
2008-02-20	1,110	1,110	1,100	1,100	900	458.33
2008-02-19	1,155	1,155	1,100	1,130	4,700	470.83
2008-02-18	1,122	1,130	1,120	1,130	1,600	470.83
2008-02-15	1,145	1,150	1,115	1,120	4,100	466.67
2008-02-14	1,170	1,180	1,110	1,125	1,200	468.75
2008-02-13	1,190	1,190	1,170	1,170	600	487.50
2008-02-12	1,200	1,200	1,190	1,200	2,900	500
2008-02-08	1,200	1,200	1,190	1,190	900	495.83
2008-02-07	1,153	1,200	1,153	1,180	3,200	491.67
2008-02-06	1,050	1,158	1,050	1,156	4,800	481.67
2008-02-05	1,290	1,290	1,170	1,170	6,000	487.50
2008-02-04	1,293	1,293	1,253	1,293	16,600	538.75
2008-02-01	1,062	1,093	1,061	1,093	7,000	455.42
2008-01-31	980	994	980	994	700	414.17
2008-01-30	970	980	940	940	500	391.67
2008-01-29	950	970	940	970	1,300	404.17
2008-01-28	940	950	940	950	1,300	395.83
2008-01-25	941	950	940	950	1,700	395.83
2008-01-24	934	934	930	930	1,200	387.50
2008-01-23	945	945	925	930	1,200	387.50
2008-01-22	950	950	931	931	800	387.92
2008-01-21	979	980	959	959	900	399.58
2008-01-18	950	980	950	980	1,900	408.33
2008-01-17	931	935	930	930	1,100	387.50
2008-01-16	950	951	930	930	1,300	387.50
2008-01-15	990	990	980	980	1,200	408.33
2008-01-11	980	980	980	980	300	408.33
2008-01-10	986	986	980	980	1,000	408.33
2008-01-09	980	980	980	980	600	408.33
2008-01-08	1,000	1,000	960	980	2,900	408.33
2008-01-07	1,024	1,040	980	980	2,200	408.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4241 (株)アテクト の時系列データ [2008年度]

4241 (株)アテクトの時系列データ [2008年度]