4241 (株)アテクトの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	387	387	387	387	700	322.50
2010-12-29	366	380	366	380	300	316.67
2010-12-28	371	372	371	372	500	310
2010-12-27	383	383	367	367	500	305.83
2010-12-24	383	383	383	383	100	319.17
2010-12-22	383	383	383	383	200	319.17
2010-12-20	385	385	370	372	800	310
2010-12-17	366	377	366	377	1,200	314.17
2010-12-16	358	367	358	367	200	305.83
2010-12-15	360	360	360	360	1,600	300
2010-12-14	361	379	361	362	700	301.67
2010-12-13	360	367	360	367	1,700	305.83
2010-12-10	381	384	381	384	1,100	320
2010-12-09	368	376	368	370	900	308.33
2010-12-08	356	375	356	375	1,100	312.50
2010-12-07	350	355	350	355	1,300	295.83
2010-12-06	352	353	339	339	300	282.50
2010-12-03	349	360	344	350	3,300	291.67
2010-11-30	351	353	351	353	1,100	294.17
2010-11-29	359	359	345	352	900	293.33
2010-11-26	342	355	342	355	200	295.83
2010-11-24	350	350	350	350	100	291.67
2010-11-22	337	350	337	350	1,700	291.67
2010-11-19	357	358	345	345	800	287.50
2010-11-18	356	357	356	357	500	297.50
2010-11-17	340	356	321	356	1,700	296.67
2010-11-16	330	363	330	363	1,100	302.50
2010-11-12	319	319	319	319	100	265.83
2010-11-11	330	330	330	330	200	275
2010-11-10	323	323	309	322	900	268.33
2010-11-09	312	328	312	328	300	273.33
2010-11-08	312	312	312	312	200	260
2010-11-05	305	313	305	306	700	255
2010-11-04	290	298	290	298	1,300	248.33
2010-11-02	298	300	290	290	2,300	241.67
2010-11-01	300	300	298	300	2,200	250
2010-10-29	347	347	343	343	1,100	285.83
2010-10-28	332	332	332	332	100	276.67
2010-10-27	321	332	321	332	1,300	276.67
2010-10-26	317	327	317	327	500	272.50
2010-10-25	332	332	317	317	800	264.17
2010-10-22	317	317	316	316	600	263.33
2010-10-21	315	315	315	315	100	262.50
2010-10-20	330	330	318	318	600	265
2010-10-19	314	338	314	317	500	264.17
2010-10-18	314	317	313	314	2,900	261.67
2010-10-15	305	313	301	313	500	260.83
2010-10-14	324	324	296	315	8,800	262.50
2010-10-13	327	336	327	336	400	280
2010-10-12	337	337	317	325	1,000	270.83
2010-10-08	341	341	339	339	300	282.50
2010-10-07	342	345	342	342	1,600	285
2010-10-06	345	345	345	345	1,000	287.50
2010-10-05	346	346	346	346	100	288.33
2010-10-04	350	350	346	346	3,200	288.33
2010-10-01	359	359	350	350	700	291.67
2010-09-30	360	360	352	352	1,400	293.33
2010-09-29	358	359	354	359	300	299.17
2010-09-28	352	352	352	352	300	293.33
2010-09-27	359	359	359	359	1,700	299.17
2010-09-24	358	360	356	359	7,400	299.17
2010-09-22	370	370	360	360	4,800	300
2010-09-21	380	380	380	380	100	316.67
2010-09-17	388	388	372	380	2,400	316.67
2010-09-16	380	388	380	388	200	323.33
2010-09-10	372	372	372	372	500	310
2010-09-09	380	380	380	380	500	316.67
2010-09-07	370	375	366	372	1,400	310
2010-09-06	392	392	392	392	100	326.67
2010-09-03	388	388	388	388	100	323.33
2010-09-01	388	388	388	388	400	323.33
2010-08-31	388	388	388	388	800	323.33
2010-08-30	379	385	379	380	1,600	316.67
2010-08-26	365	365	365	365	100	304.17
2010-08-25	365	365	365	365	500	304.17
2010-08-20	387	387	384	384	600	320
2010-08-19	375	375	372	372	1,000	310
2010-08-18	393	393	371	375	1,000	312.50
2010-08-17	391	391	375	378	2,200	315
2010-08-16	369	369	354	359	3,100	299.17
2010-08-13	395	395	360	360	4,500	300
2010-08-12	404	404	395	395	2,600	329.17
2010-08-11	406	425	406	425	300	354.17
2010-08-10	416	425	411	425	500	354.17
2010-08-09	428	428	428	428	800	356.67
2010-08-06	421	429	415	429	1,000	357.50
2010-08-05	421	429	421	429	900	357.50
2010-08-04	428	431	412	431	2,800	359.17
2010-08-03	440	442	420	434	3,200	361.67
2010-08-02	476	476	435	454	2,400	378.33
2010-07-30	505	505	495	495	1,300	412.50
2010-07-29	500	500	488	489	2,000	407.50
2010-07-28	490	490	488	488	700	406.67
2010-07-27	480	480	480	480	200	400
2010-07-26	480	480	478	478	600	398.33
2010-07-23	466	474	466	474	1,300	395
2010-07-22	470	475	462	462	2,700	385
2010-07-21	475	475	470	470	1,200	391.67
2010-07-20	486	486	475	475	4,200	395.83
2010-07-16	473	478	473	478	500	398.33
2010-07-15	478	478	478	478	900	398.33
2010-07-14	487	487	487	487	400	405.83
2010-07-13	475	478	475	478	1,500	398.33
2010-07-12	480	480	480	480	700	400
2010-07-09	496	496	490	490	2,700	408.33
2010-07-08	460	470	454	464	3,700	386.67
2010-07-07	458	460	456	456	900	380
2010-07-06	460	460	429	460	2,700	383.33
2010-07-05	465	465	460	460	700	383.33
2010-07-02	465	465	465	465	600	387.50
2010-07-01	469	469	465	465	1,000	387.50
2010-06-30	469	469	469	469	600	390.83
2010-06-29	485	485	469	469	200	390.83
2010-06-25	485	485	481	484	1,500	403.33
2010-06-24	487	487	487	487	500	405.83
2010-06-23	481	487	481	487	2,300	405.83
2010-06-22	481	481	481	481	500	400.83
2010-06-21	481	483	477	477	1,500	397.50
2010-06-18	481	481	481	481	400	400.83
2010-06-17	476	481	472	481	1,200	400.83
2010-06-16	472	487	472	487	3,300	405.83
2010-06-15	490	490	485	485	1,400	404.17
2010-06-14	488	490	476	490	5,200	408.33
2010-06-11	485	485	485	485	400	404.17
2010-06-10	473	480	473	480	700	400
2010-06-09	470	470	470	470	400	391.67
2010-06-08	479	479	470	470	1,400	391.67
2010-06-04	491	491	491	491	300	409.17
2010-06-03	490	491	490	491	900	409.17
2010-06-02	490	490	486	486	1,100	405
2010-06-01	505	505	479	490	600	408.33
2010-05-31	480	510	480	510	2,700	425
2010-05-28	481	481	480	480	1,200	400
2010-05-27	490	492	469	476	1,500	396.67
2010-05-26	472	481	472	481	1,200	400.83
2010-05-25	479	485	470	485	1,700	404.17
2010-05-24	477	479	477	479	1,800	399.17
2010-05-21	477	490	477	490	5,100	408.33
2010-05-20	497	497	480	493	2,300	410.83
2010-05-19	480	489	478	489	7,800	407.50
2010-05-18	489	491	480	491	2,300	409.17
2010-05-17	501	501	480	485	6,500	404.17
2010-05-14	500	511	500	511	2,200	425.83
2010-05-13	511	511	500	500	4,400	416.67
2010-05-12	511	515	495	511	2,400	425.83
2010-05-11	510	520	510	510	1,300	425
2010-05-10	498	498	495	495	700	412.50
2010-05-07	485	488	477	480	13,200	400
2010-05-06	534	534	501	521	9,300	434.17
2010-04-30	590	590	542	548	15,200	456.67
2010-04-28	510	530	500	530	18,700	441.67
2010-04-27	491	500	491	499	3,900	415.83
2010-04-26	481	494	481	488	3,600	406.67
2010-04-23	480	481	480	481	4,000	400.83
2010-04-22	487	487	487	487	400	405.83
2010-04-21	477	489	472	487	4,500	405.83
2010-04-20	490	491	470	477	5,100	397.50
2010-04-19	495	505	490	490	5,400	408.33
2010-04-16	466	490	463	480	4,500	400
2010-04-15	450	460	450	460	4,300	383.33
2010-04-14	443	445	435	435	1,000	362.50
2010-04-13	443	443	427	443	800	369.17
2010-04-12	428	444	428	443	1,700	369.17
2010-04-09	422	434	422	434	1,500	361.67
2010-04-08	434	434	434	434	1,100	361.67
2010-04-07	437	437	431	434	800	361.67
2010-04-06	440	440	437	437	2,900	364.17
2010-04-05	437	447	437	447	600	372.50
2010-04-02	445	447	445	447	800	372.50
2010-04-01	449	449	426	445	4,400	370.83
2010-03-31	444	450	438	450	3,000	375
2010-03-30	436	448	436	448	3,900	373.33
2010-03-29	452	452	432	445	3,300	370.83
2010-03-26	450	456	449	456	5,900	380
2010-03-25	454	454	450	450	1,200	375
2010-03-24	450	454	450	454	3,100	378.33
2010-03-23	436	452	429	452	4,000	376.67
2010-03-19	434	458	415	436	3,200	363.33
2010-03-18	405	420	405	420	1,400	350
2010-03-17	400	410	398	410	3,000	341.67
2010-03-16	391	410	391	410	1,600	341.67
2010-03-15	368	400	368	400	1,800	333.33
2010-03-12	365	371	365	367	900	305.83
2010-03-11	365	365	365	365	700	304.17
2010-03-10	370	370	365	370	1,200	308.33
2010-03-09	377	377	367	370	1,100	308.33
2010-03-08	375	377	375	377	600	314.17
2010-03-05	368	373	368	373	900	310.83
2010-03-04	367	367	367	367	300	305.83
2010-03-03	374	380	370	380	1,900	316.67
2010-03-02	370	375	370	375	800	312.50
2010-03-01	370	370	367	367	600	305.83
2010-02-26	372	372	370	370	1,600	308.33
2010-02-25	370	372	365	372	600	310
2010-02-24	370	371	366	366	1,900	305
2010-02-23	372	372	371	371	1,200	309.17
2010-02-22	381	381	375	375	1,400	312.50
2010-02-19	391	391	391	391	900	325.83
2010-02-18	380	395	376	383	1,600	319.17
2010-02-17	395	395	395	395	300	329.17
2010-02-16	389	389	389	389	1,000	324.17
2010-02-15	367	367	366	366	500	305
2010-02-12	364	383	364	383	600	319.17
2010-02-10	374	379	363	375	900	312.50
2010-02-09	365	365	364	364	2,000	303.33
2010-02-08	375	375	375	375	100	312.50
2010-02-05	375	375	371	375	1,800	312.50
2010-02-04	382	382	382	382	1,300	318.33
2010-02-03	380	382	373	382	2,700	318.33
2010-02-02	368	380	366	380	3,600	316.67
2010-02-01	364	380	361	380	8,000	316.67
2010-01-29	464	465	412	412	3,800	343.33
2010-01-28	455	455	450	450	600	375
2010-01-27	445	455	444	455	800	379.17
2010-01-26	430	442	430	442	1,300	368.33
2010-01-25	426	426	426	426	100	355
2010-01-22	433	433	422	425	1,500	354.17
2010-01-21	432	432	432	432	4,200	360
2010-01-20	432	440	432	440	1,600	366.67
2010-01-19	422	422	421	421	600	350.83
2010-01-18	422	422	422	422	700	351.67
2010-01-15	440	440	424	424	1,200	353.33
2010-01-14	440	440	432	432	1,300	360
2010-01-13	418	433	418	433	300	360.83
2010-01-12	426	439	415	416	2,200	346.67
2010-01-08	421	430	421	430	900	358.33
2010-01-06	423	430	423	430	500	358.33
2010-01-05	425	427	421	423	800	352.50
2010-01-04	415	427	415	427	1,200	355.83

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 [2010年度]

4241 (株)アテクトの時系列データ [2010年度]