4241 (株)アテクト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 440 | 443 | 430 | 430 | 1,300 | 358.33 |
| 2009-12-29 | 418 | 430 | 418 | 430 | 800 | 358.33 |
| 2009-12-28 | 422 | 425 | 415 | 415 | 1,800 | 345.83 |
| 2009-12-25 | 430 | 430 | 415 | 415 | 1,700 | 345.83 |
| 2009-12-24 | 430 | 430 | 410 | 430 | 3,800 | 358.33 |
| 2009-12-22 | 422 | 430 | 420 | 430 | 2,600 | 358.33 |
| 2009-12-21 | 431 | 431 | 424 | 424 | 4,600 | 353.33 |
| 2009-12-18 | 450 | 450 | 415 | 418 | 6,300 | 348.33 |
| 2009-12-17 | 438 | 450 | 438 | 450 | 300 | 375 |
| 2009-12-16 | 441 | 441 | 438 | 438 | 200 | 365 |
| 2009-12-15 | 434 | 458 | 434 | 440 | 700 | 366.67 |
| 2009-12-14 | 440 | 440 | 433 | 433 | 400 | 360.83 |
| 2009-12-11 | 459 | 460 | 459 | 460 | 1,000 | 383.33 |
| 2009-12-10 | 431 | 440 | 430 | 439 | 1,400 | 365.83 |
| 2009-12-09 | 431 | 436 | 431 | 436 | 600 | 363.33 |
| 2009-12-08 | 431 | 431 | 431 | 431 | 200 | 359.17 |
| 2009-12-07 | 458 | 458 | 430 | 430 | 1,000 | 358.33 |
| 2009-12-03 | 458 | 460 | 437 | 452 | 1,400 | 376.67 |
| 2009-12-02 | 458 | 458 | 458 | 458 | 100 | 381.67 |
| 2009-12-01 | 411 | 448 | 411 | 439 | 1,000 | 365.83 |
| 2009-11-30 | 455 | 455 | 400 | 414 | 4,600 | 345 |
| 2009-11-27 | 470 | 470 | 450 | 450 | 1,700 | 375 |
| 2009-11-26 | 530 | 545 | 480 | 480 | 12,200 | 400 |
| 2009-11-25 | 409 | 470 | 409 | 470 | 9,600 | 391.67 |
| 2009-11-24 | 400 | 401 | 390 | 390 | 5,200 | 325 |
| 2009-11-20 | 404 | 419 | 400 | 404 | 11,400 | 336.67 |
| 2009-11-19 | 450 | 450 | 420 | 439 | 3,900 | 365.83 |
| 2009-11-18 | 470 | 484 | 454 | 454 | 4,800 | 378.33 |
| 2009-11-17 | 469 | 485 | 460 | 460 | 2,400 | 383.33 |
| 2009-11-16 | 475 | 475 | 472 | 472 | 500 | 393.33 |
| 2009-11-13 | 461 | 505 | 461 | 505 | 1,600 | 420.83 |
| 2009-11-12 | 460 | 461 | 460 | 461 | 700 | 384.17 |
| 2009-11-11 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2009-11-10 | 510 | 510 | 510 | 510 | 100 | 425 |
| 2009-11-09 | 505 | 505 | 500 | 500 | 1,600 | 416.67 |
| 2009-11-06 | 465 | 515 | 461 | 515 | 3,000 | 429.17 |
| 2009-11-05 | 465 | 471 | 461 | 462 | 3,200 | 385 |
| 2009-11-04 | 489 | 489 | 450 | 480 | 5,700 | 400 |
| 2009-11-02 | 511 | 519 | 490 | 500 | 6,400 | 416.67 |
| 2009-10-30 | 561 | 571 | 561 | 571 | 800 | 475.83 |
| 2009-10-29 | 517 | 550 | 517 | 540 | 2,100 | 450 |
| 2009-10-28 | 577 | 580 | 556 | 557 | 3,600 | 464.17 |
| 2009-10-27 | 600 | 600 | 519 | 540 | 12,700 | 450 |
| 2009-10-26 | 570 | 620 | 570 | 619 | 6,800 | 515.83 |
| 2009-10-23 | 605 | 675 | 550 | 620 | 23,200 | 516.67 |
| 2009-10-22 | 500 | 575 | 495 | 575 | 19,000 | 479.17 |
| 2009-10-21 | 480 | 497 | 479 | 495 | 5,400 | 412.50 |
| 2009-10-20 | 491 | 495 | 461 | 480 | 2,100 | 400 |
| 2009-10-19 | 461 | 461 | 461 | 461 | 400 | 384.17 |
| 2009-10-16 | 475 | 475 | 461 | 461 | 900 | 384.17 |
| 2009-10-14 | 482 | 482 | 482 | 482 | 100 | 401.67 |
| 2009-10-09 | 450 | 450 | 447 | 447 | 200 | 372.50 |
| 2009-10-08 | 449 | 449 | 445 | 445 | 1,100 | 370.83 |
| 2009-10-06 | 446 | 446 | 445 | 445 | 1,200 | 370.83 |
| 2009-10-05 | 447 | 447 | 445 | 445 | 400 | 370.83 |
| 2009-10-02 | 451 | 451 | 451 | 451 | 1,100 | 375.83 |
| 2009-09-30 | 492 | 492 | 481 | 481 | 1,200 | 400.83 |
| 2009-09-29 | 477 | 477 | 477 | 477 | 100 | 397.50 |
| 2009-09-28 | 500 | 500 | 472 | 472 | 3,500 | 393.33 |
| 2009-09-25 | 498 | 499 | 479 | 499 | 1,700 | 415.83 |
| 2009-09-24 | 470 | 500 | 470 | 500 | 4,300 | 416.67 |
| 2009-09-18 | 489 | 489 | 467 | 480 | 1,600 | 400 |
| 2009-09-17 | 475 | 480 | 472 | 474 | 1,100 | 395 |
| 2009-09-16 | 475 | 475 | 470 | 470 | 600 | 391.67 |
| 2009-09-15 | 481 | 486 | 462 | 462 | 500 | 385 |
| 2009-09-14 | 471 | 471 | 471 | 471 | 700 | 392.50 |
| 2009-09-11 | 467 | 467 | 460 | 461 | 900 | 384.17 |
| 2009-09-10 | 456 | 472 | 452 | 472 | 1,400 | 393.33 |
| 2009-09-09 | 475 | 479 | 465 | 465 | 800 | 387.50 |
| 2009-09-08 | 479 | 479 | 479 | 479 | 500 | 399.17 |
| 2009-09-07 | 471 | 471 | 471 | 471 | 100 | 392.50 |
| 2009-09-04 | 472 | 472 | 472 | 472 | 100 | 393.33 |
| 2009-09-03 | 462 | 474 | 457 | 474 | 1,800 | 395 |
| 2009-09-02 | 462 | 477 | 462 | 477 | 400 | 397.50 |
| 2009-08-31 | 485 | 485 | 461 | 461 | 2,100 | 384.17 |
| 2009-08-28 | 485 | 490 | 475 | 475 | 3,100 | 395.83 |
| 2009-08-27 | 433 | 460 | 433 | 460 | 2,800 | 383.33 |
| 2009-08-26 | 487 | 487 | 432 | 443 | 5,500 | 369.17 |
| 2009-08-25 | 471 | 475 | 467 | 467 | 500 | 389.17 |
| 2009-08-24 | 470 | 470 | 470 | 470 | 200 | 391.67 |
| 2009-08-21 | 485 | 488 | 473 | 473 | 400 | 394.17 |
| 2009-08-20 | 480 | 485 | 480 | 485 | 2,100 | 404.17 |
| 2009-08-19 | 470 | 470 | 470 | 470 | 100 | 391.67 |
| 2009-08-17 | 490 | 490 | 475 | 475 | 900 | 395.83 |
| 2009-08-14 | 475 | 485 | 475 | 485 | 1,200 | 404.17 |
| 2009-08-13 | 465 | 480 | 465 | 480 | 700 | 400 |
| 2009-08-12 | 458 | 465 | 456 | 465 | 1,800 | 387.50 |
| 2009-08-11 | 433 | 433 | 433 | 433 | 200 | 360.83 |
| 2009-08-07 | 433 | 433 | 433 | 433 | 400 | 360.83 |
| 2009-08-06 | 433 | 433 | 433 | 433 | 200 | 360.83 |
| 2009-08-05 | 456 | 456 | 411 | 425 | 7,700 | 354.17 |
| 2009-08-04 | 470 | 470 | 470 | 470 | 400 | 391.67 |
| 2009-08-03 | 492 | 492 | 451 | 451 | 1,700 | 375.83 |
| 2009-07-31 | 483 | 500 | 480 | 493 | 2,900 | 410.83 |
| 2009-07-30 | 459 | 485 | 453 | 453 | 3,000 | 377.50 |
| 2009-07-29 | 449 | 450 | 445 | 450 | 2,000 | 375 |
| 2009-07-28 | 444 | 449 | 444 | 449 | 2,500 | 374.17 |
| 2009-07-27 | 407 | 435 | 407 | 435 | 3,100 | 362.50 |
| 2009-07-24 | 409 | 417 | 407 | 407 | 3,600 | 339.17 |
| 2009-07-23 | 400 | 407 | 400 | 407 | 1,500 | 339.17 |
| 2009-07-22 | 405 | 407 | 400 | 400 | 1,500 | 333.33 |
| 2009-07-21 | 405 | 406 | 404 | 406 | 1,100 | 338.33 |
| 2009-07-17 | 413 | 413 | 412 | 412 | 800 | 343.33 |
| 2009-07-16 | 404 | 404 | 403 | 403 | 600 | 335.83 |
| 2009-07-15 | 398 | 403 | 398 | 403 | 800 | 335.83 |
| 2009-07-14 | 400 | 407 | 400 | 407 | 800 | 339.17 |
| 2009-07-13 | 401 | 401 | 401 | 401 | 400 | 334.17 |
| 2009-07-10 | 427 | 427 | 415 | 420 | 3,500 | 350 |
| 2009-07-09 | 399 | 402 | 399 | 402 | 600 | 335 |
| 2009-07-08 | 406 | 407 | 400 | 400 | 3,300 | 333.33 |
| 2009-07-07 | 409 | 409 | 407 | 407 | 2,400 | 339.17 |
| 2009-07-06 | 409 | 409 | 407 | 409 | 700 | 340.83 |
| 2009-07-02 | 405 | 417 | 404 | 417 | 500 | 347.50 |
| 2009-07-01 | 419 | 419 | 405 | 410 | 1,700 | 341.67 |
| 2009-06-30 | 422 | 422 | 421 | 422 | 1,100 | 351.67 |
| 2009-06-29 | 422 | 422 | 420 | 421 | 500 | 350.83 |
| 2009-06-26 | 403 | 403 | 403 | 403 | 1,000 | 335.83 |
| 2009-06-25 | 410 | 415 | 410 | 415 | 800 | 345.83 |
| 2009-06-24 | 405 | 405 | 400 | 405 | 2,500 | 337.50 |
| 2009-06-23 | 405 | 405 | 400 | 400 | 700 | 333.33 |
| 2009-06-22 | 410 | 415 | 410 | 415 | 500 | 345.83 |
| 2009-06-19 | 415 | 420 | 405 | 405 | 1,300 | 337.50 |
| 2009-06-18 | 414 | 414 | 410 | 410 | 600 | 341.67 |
| 2009-06-17 | 410 | 415 | 410 | 414 | 300 | 345 |
| 2009-06-16 | 414 | 414 | 402 | 405 | 1,000 | 337.50 |
| 2009-06-15 | 401 | 401 | 401 | 401 | 800 | 334.17 |
| 2009-06-12 | 396 | 400 | 396 | 396 | 900 | 330 |
| 2009-06-11 | 399 | 400 | 399 | 400 | 1,300 | 333.33 |
| 2009-06-10 | 410 | 410 | 391 | 395 | 2,100 | 329.17 |
| 2009-06-09 | 418 | 418 | 400 | 400 | 2,600 | 333.33 |
| 2009-06-08 | 419 | 420 | 415 | 415 | 1,300 | 345.83 |
| 2009-06-05 | 420 | 427 | 415 | 415 | 1,600 | 345.83 |
| 2009-06-04 | 401 | 418 | 401 | 410 | 1,900 | 341.67 |
| 2009-06-03 | 425 | 425 | 401 | 401 | 2,200 | 334.17 |
| 2009-06-02 | 410 | 425 | 410 | 425 | 1,400 | 354.17 |
| 2009-06-01 | 445 | 445 | 410 | 415 | 6,000 | 345.83 |
| 2009-05-29 | 335 | 380 | 335 | 375 | 4,500 | 312.50 |
| 2009-05-28 | 311 | 330 | 311 | 330 | 5,900 | 275 |
| 2009-05-27 | 320 | 330 | 320 | 330 | 2,100 | 275 |
| 2009-05-26 | 317 | 320 | 315 | 320 | 3,700 | 266.67 |
| 2009-05-25 | 304 | 317 | 302 | 317 | 3,800 | 264.17 |
| 2009-05-22 | 305 | 305 | 305 | 305 | 200 | 254.17 |
| 2009-05-21 | 305 | 310 | 304 | 305 | 4,300 | 254.17 |
| 2009-05-20 | 303 | 303 | 300 | 300 | 1,400 | 250 |
| 2009-05-19 | 282 | 287 | 282 | 283 | 1,000 | 235.83 |
| 2009-05-18 | 278 | 283 | 278 | 283 | 2,000 | 235.83 |
| 2009-05-15 | 281 | 284 | 281 | 284 | 700 | 236.67 |
| 2009-05-14 | 280 | 281 | 276 | 276 | 600 | 230 |
| 2009-05-13 | 298 | 298 | 280 | 290 | 600 | 241.67 |
| 2009-05-12 | 270 | 283 | 270 | 283 | 800 | 235.83 |
| 2009-05-11 | 308 | 308 | 292 | 300 | 2,300 | 250 |
| 2009-05-08 | 305 | 307 | 305 | 307 | 500 | 255.83 |
| 2009-05-07 | 318 | 318 | 305 | 305 | 2,300 | 254.17 |
| 2009-05-01 | 330 | 330 | 305 | 317 | 5,900 | 264.17 |
| 2009-04-30 | 315 | 315 | 298 | 305 | 9,000 | 254.17 |
| 2009-04-28 | 260 | 313 | 260 | 300 | 15,100 | 250 |
| 2009-04-27 | 255 | 269 | 241 | 241 | 7,100 | 200.83 |
| 2009-04-24 | 235 | 235 | 235 | 235 | 100 | 195.83 |
| 2009-04-22 | 240 | 240 | 240 | 240 | 200 | 200 |
| 2009-04-21 | 259 | 259 | 245 | 245 | 400 | 204.17 |
| 2009-04-20 | 259 | 259 | 258 | 258 | 1,300 | 215 |
| 2009-04-16 | 239 | 249 | 239 | 244 | 1,000 | 203.33 |
| 2009-04-15 | 224 | 230 | 222 | 230 | 8,000 | 191.67 |
| 2009-04-14 | 230 | 230 | 223 | 223 | 2,800 | 185.83 |
| 2009-04-13 | 230 | 230 | 227 | 230 | 4,500 | 191.67 |
| 2009-04-10 | 230 | 231 | 222 | 222 | 4,100 | 185 |
| 2009-04-09 | 227 | 230 | 227 | 229 | 1,800 | 190.83 |
| 2009-04-08 | 227 | 227 | 225 | 227 | 2,700 | 189.17 |
| 2009-04-07 | 230 | 233 | 226 | 230 | 10,400 | 191.67 |
| 2009-04-06 | 230 | 230 | 230 | 230 | 2,000 | 191.67 |
| 2009-04-03 | 230 | 230 | 230 | 230 | 2,900 | 191.67 |
| 2009-04-02 | 219 | 230 | 219 | 230 | 1,100 | 191.67 |
| 2009-03-31 | 230 | 230 | 230 | 230 | 1,400 | 191.67 |
| 2009-03-30 | 230 | 230 | 224 | 224 | 300 | 186.67 |
| 2009-03-27 | 230 | 230 | 230 | 230 | 4,900 | 191.67 |
| 2009-03-26 | 225 | 230 | 225 | 230 | 2,500 | 191.67 |
| 2009-03-25 | 225 | 225 | 225 | 225 | 100 | 187.50 |
| 2009-03-24 | 230 | 230 | 225 | 230 | 7,200 | 191.67 |
| 2009-03-23 | 230 | 230 | 216 | 229 | 2,700 | 190.83 |
| 2009-03-19 | 230 | 230 | 230 | 230 | 3,400 | 191.67 |
| 2009-03-18 | 230 | 231 | 215 | 230 | 11,700 | 191.67 |
| 2009-03-17 | 230 | 230 | 230 | 230 | 3,700 | 191.67 |
| 2009-03-16 | 215 | 230 | 215 | 230 | 1,700 | 191.67 |
| 2009-03-13 | 228 | 228 | 216 | 216 | 1,500 | 180 |
| 2009-03-11 | 230 | 230 | 230 | 230 | 1,400 | 191.67 |
| 2009-03-09 | 230 | 230 | 230 | 230 | 1,300 | 191.67 |
| 2009-03-05 | 229 | 230 | 229 | 230 | 700 | 191.67 |
| 2009-02-27 | 239 | 243 | 230 | 230 | 2,500 | 191.67 |
| 2009-02-26 | 237 | 237 | 237 | 237 | 200 | 197.50 |
| 2009-02-23 | 241 | 241 | 240 | 240 | 1,800 | 200 |
| 2009-02-20 | 258 | 259 | 240 | 240 | 2,300 | 200 |
| 2009-02-19 | 237 | 238 | 235 | 238 | 1,900 | 198.33 |
| 2009-02-18 | 240 | 241 | 240 | 241 | 700 | 200.83 |
| 2009-02-17 | 248 | 250 | 240 | 240 | 2,500 | 200 |
| 2009-02-16 | 270 | 270 | 248 | 248 | 1,600 | 206.67 |
| 2009-02-13 | 249 | 275 | 249 | 275 | 2,100 | 229.17 |
| 2009-02-12 | 230 | 250 | 230 | 250 | 3,600 | 208.33 |
| 2009-02-10 | 225 | 235 | 225 | 235 | 1,900 | 195.83 |
| 2009-02-06 | 235 | 235 | 235 | 235 | 100 | 195.83 |
| 2009-02-05 | 230 | 230 | 230 | 230 | 2,100 | 191.67 |
| 2009-02-04 | 215 | 230 | 215 | 230 | 3,900 | 191.67 |
| 2009-02-03 | 210 | 215 | 210 | 215 | 1,100 | 179.17 |
| 2009-02-02 | 216 | 216 | 210 | 210 | 1,000 | 175 |
| 2009-01-30 | 227 | 231 | 227 | 231 | 2,300 | 192.50 |
| 2009-01-29 | 213 | 217 | 210 | 217 | 800 | 180.83 |
| 2009-01-28 | 216 | 216 | 213 | 213 | 400 | 177.50 |
| 2009-01-27 | 234 | 234 | 234 | 234 | 100 | 195 |
| 2009-01-23 | 235 | 235 | 235 | 235 | 200 | 195.83 |
| 2009-01-22 | 233 | 238 | 233 | 238 | 1,600 | 198.33 |
| 2009-01-21 | 233 | 233 | 233 | 233 | 100 | 194.17 |
| 2009-01-20 | 238 | 238 | 237 | 237 | 1,500 | 197.50 |
| 2009-01-19 | 205 | 205 | 205 | 205 | 800 | 170.83 |
| 2009-01-15 | 211 | 220 | 210 | 215 | 600 | 179.17 |
| 2009-01-14 | 211 | 211 | 211 | 211 | 200 | 175.83 |
| 2009-01-09 | 224 | 230 | 220 | 230 | 1,600 | 191.67 |
| 2009-01-08 | 219 | 229 | 219 | 229 | 500 | 190.83 |
| 2009-01-07 | 212 | 220 | 212 | 220 | 1,500 | 183.33 |
| 2009-01-06 | 201 | 211 | 201 | 211 | 600 | 175.83 |
| 2009-01-05 | 195 | 205 | 195 | 200 | 900 | 166.67 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株