4241 (株)アテクト の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 142 | 148 | 142 | 148 | 2,500 | 123.33 |
2011-12-29 | 141 | 145 | 141 | 142 | 600 | 118.33 |
2011-12-28 | 140 | 145 | 139 | 141 | 5,200 | 117.50 |
2011-12-27 | 150 | 150 | 144 | 145 | 4,400 | 120.83 |
2011-12-26 | 157 | 157 | 152 | 152 | 3,300 | 126.67 |
2011-12-22 | 153 | 153 | 153 | 153 | 500 | 127.50 |
2011-12-21 | 150 | 153 | 150 | 150 | 700 | 125 |
2011-12-20 | 150 | 151 | 150 | 151 | 3,800 | 125.83 |
2011-12-19 | 152 | 154 | 143 | 148 | 11,300 | 123.33 |
2011-12-16 | 147 | 150 | 145 | 150 | 6,600 | 125 |
2011-12-15 | 157 | 158 | 145 | 146 | 5,600 | 121.67 |
2011-12-14 | 159 | 159 | 155 | 155 | 1,100 | 129.17 |
2011-12-13 | 159 | 161 | 157 | 160 | 4,200 | 133.33 |
2011-12-12 | 160 | 164 | 160 | 161 | 1,200 | 134.17 |
2011-12-09 | 160 | 164 | 160 | 164 | 3,700 | 136.67 |
2011-12-08 | 164 | 164 | 160 | 160 | 2,400 | 133.33 |
2011-12-07 | 165 | 170 | 160 | 164 | 3,700 | 136.67 |
2011-12-06 | 159 | 163 | 157 | 163 | 2,300 | 135.83 |
2011-12-05 | 163 | 163 | 159 | 162 | 4,500 | 135 |
2011-12-02 | 152 | 163 | 152 | 157 | 5,300 | 130.83 |
2011-12-01 | 148 | 154 | 148 | 151 | 5,900 | 125.83 |
2011-11-30 | 153 | 153 | 144 | 146 | 30,100 | 121.67 |
2011-11-29 | 156 | 157 | 152 | 152 | 4,100 | 126.67 |
2011-11-28 | 163 | 163 | 156 | 156 | 1,400 | 130 |
2011-11-25 | 159 | 163 | 155 | 163 | 5,100 | 135.83 |
2011-11-24 | 155 | 160 | 150 | 157 | 15,300 | 130.83 |
2011-11-22 | 148 | 157 | 148 | 150 | 11,700 | 125 |
2011-11-21 | 152 | 152 | 150 | 150 | 9,000 | 125 |
2011-11-18 | 159 | 161 | 157 | 157 | 8,300 | 130.83 |
2011-11-17 | 161 | 162 | 158 | 162 | 21,000 | 135 |
2011-11-16 | 179 | 179 | 158 | 166 | 24,700 | 138.33 |
2011-11-15 | 185 | 185 | 180 | 184 | 9,400 | 153.33 |
2011-11-14 | 193 | 196 | 180 | 189 | 13,800 | 157.50 |
2011-11-11 | 200 | 210 | 194 | 209 | 4,200 | 174.17 |
2011-11-10 | 210 | 210 | 200 | 208 | 2,100 | 173.33 |
2011-11-09 | 208 | 209 | 200 | 209 | 2,500 | 174.17 |
2011-11-08 | 216 | 217 | 210 | 214 | 3,800 | 178.33 |
2011-11-04 | 232 | 232 | 223 | 230 | 2,700 | 191.67 |
2011-11-02 | 230 | 238 | 225 | 235 | 2,100 | 195.83 |
2011-11-01 | 235 | 235 | 230 | 235 | 7,300 | 195.83 |
2011-10-31 | 238 | 240 | 238 | 240 | 4,500 | 200 |
2011-10-28 | 240 | 240 | 240 | 240 | 5,800 | 200 |
2011-10-26 | 230 | 239 | 230 | 239 | 3,100 | 199.17 |
2011-10-25 | 240 | 244 | 232 | 244 | 1,600 | 203.33 |
2011-10-24 | 240 | 240 | 240 | 240 | 100 | 200 |
2011-10-20 | 240 | 240 | 239 | 240 | 3,500 | 200 |
2011-10-19 | 242 | 242 | 240 | 240 | 1,400 | 200 |
2011-10-18 | 243 | 243 | 239 | 240 | 1,500 | 200 |
2011-10-17 | 240 | 245 | 240 | 243 | 1,200 | 202.50 |
2011-10-13 | 245 | 245 | 235 | 239 | 1,400 | 199.17 |
2011-10-11 | 250 | 250 | 250 | 250 | 200 | 208.33 |
2011-10-07 | 237 | 240 | 237 | 240 | 800 | 200 |
2011-10-06 | 224 | 245 | 220 | 245 | 1,800 | 204.17 |
2011-10-05 | 240 | 240 | 235 | 235 | 1,000 | 195.83 |
2011-10-04 | 237 | 237 | 237 | 237 | 100 | 197.50 |
2011-10-03 | 240 | 240 | 240 | 240 | 1,000 | 200 |
2011-09-30 | 248 | 248 | 240 | 241 | 5,900 | 200.83 |
2011-09-29 | 263 | 263 | 240 | 257 | 2,500 | 214.17 |
2011-09-28 | 263 | 263 | 263 | 263 | 100 | 219.17 |
2011-09-26 | 263 | 263 | 240 | 260 | 1,900 | 216.67 |
2011-09-22 | 251 | 265 | 250 | 265 | 600 | 220.83 |
2011-09-21 | 261 | 263 | 261 | 263 | 300 | 219.17 |
2011-09-20 | 270 | 270 | 270 | 270 | 500 | 225 |
2011-09-16 | 262 | 264 | 262 | 264 | 200 | 220 |
2011-09-15 | 265 | 265 | 251 | 260 | 2,000 | 216.67 |
2011-09-13 | 262 | 262 | 262 | 262 | 500 | 218.33 |
2011-09-12 | 261 | 269 | 261 | 269 | 400 | 224.17 |
2011-09-08 | 261 | 261 | 261 | 261 | 100 | 217.50 |
2011-09-07 | 266 | 266 | 261 | 261 | 400 | 217.50 |
2011-09-06 | 266 | 270 | 264 | 264 | 600 | 220 |
2011-09-02 | 263 | 271 | 263 | 270 | 1,300 | 225 |
2011-09-01 | 278 | 279 | 278 | 279 | 600 | 232.50 |
2011-08-31 | 279 | 279 | 275 | 275 | 900 | 229.17 |
2011-08-30 | 279 | 279 | 279 | 279 | 500 | 232.50 |
2011-08-29 | 280 | 280 | 280 | 280 | 100 | 233.33 |
2011-08-26 | 280 | 280 | 280 | 280 | 2,000 | 233.33 |
2011-08-23 | 262 | 279 | 262 | 279 | 400 | 232.50 |
2011-08-22 | 276 | 276 | 276 | 276 | 100 | 230 |
2011-08-19 | 290 | 290 | 277 | 280 | 800 | 233.33 |
2011-08-18 | 278 | 285 | 278 | 285 | 200 | 237.50 |
2011-08-16 | 277 | 277 | 277 | 277 | 200 | 230.83 |
2011-08-12 | 285 | 285 | 285 | 285 | 8,400 | 237.50 |
2011-08-11 | 285 | 285 | 285 | 285 | 100 | 237.50 |
2011-08-10 | 271 | 271 | 271 | 271 | 500 | 225.83 |
2011-08-09 | 280 | 280 | 280 | 280 | 200 | 233.33 |
2011-08-08 | 272 | 272 | 272 | 272 | 100 | 226.67 |
2011-08-05 | 280 | 280 | 252 | 266 | 4,100 | 221.67 |
2011-08-04 | 280 | 280 | 280 | 280 | 300 | 233.33 |
2011-08-02 | 280 | 287 | 280 | 287 | 2,800 | 239.17 |
2011-08-01 | 290 | 290 | 282 | 284 | 1,000 | 236.67 |
2011-07-29 | 313 | 313 | 291 | 291 | 900 | 242.50 |
2011-07-28 | 300 | 300 | 291 | 291 | 200 | 242.50 |
2011-07-25 | 300 | 302 | 300 | 302 | 1,800 | 251.67 |
2011-07-22 | 290 | 291 | 290 | 291 | 900 | 242.50 |
2011-07-20 | 303 | 303 | 299 | 299 | 1,500 | 249.17 |
2011-07-19 | 295 | 295 | 295 | 295 | 300 | 245.83 |
2011-07-15 | 291 | 291 | 285 | 285 | 2,000 | 237.50 |
2011-07-14 | 293 | 293 | 289 | 289 | 5,600 | 240.83 |
2011-07-13 | 292 | 293 | 292 | 293 | 2,000 | 244.17 |
2011-07-12 | 295 | 295 | 290 | 290 | 3,800 | 241.67 |
2011-07-11 | 298 | 298 | 295 | 297 | 4,700 | 247.50 |
2011-07-08 | 304 | 304 | 297 | 298 | 6,000 | 248.33 |
2011-07-07 | 304 | 305 | 300 | 300 | 3,600 | 250 |
2011-07-06 | 312 | 312 | 285 | 299 | 9,900 | 249.17 |
2011-07-05 | 314 | 316 | 311 | 312 | 3,900 | 260 |
2011-07-04 | 312 | 315 | 312 | 312 | 1,000 | 260 |
2011-07-01 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
2011-06-30 | 322 | 322 | 315 | 315 | 1,100 | 262.50 |
2011-06-29 | 320 | 322 | 315 | 322 | 2,700 | 268.33 |
2011-06-28 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
2011-06-27 | 320 | 323 | 311 | 311 | 1,200 | 259.17 |
2011-06-24 | 306 | 316 | 306 | 316 | 1,300 | 263.33 |
2011-06-23 | 322 | 322 | 322 | 322 | 100 | 268.33 |
2011-06-22 | 311 | 311 | 311 | 311 | 300 | 259.17 |
2011-06-21 | 327 | 327 | 327 | 327 | 100 | 272.50 |
2011-06-20 | 329 | 329 | 329 | 329 | 500 | 274.17 |
2011-06-17 | 312 | 314 | 309 | 313 | 800 | 260.83 |
2011-06-16 | 333 | 334 | 333 | 333 | 3,100 | 277.50 |
2011-06-15 | 303 | 332 | 303 | 332 | 4,900 | 276.67 |
2011-06-14 | 300 | 300 | 297 | 300 | 2,200 | 250 |
2011-06-13 | 300 | 300 | 299 | 300 | 2,400 | 250 |
2011-06-10 | 291 | 310 | 291 | 310 | 500 | 258.33 |
2011-06-09 | 296 | 305 | 287 | 290 | 6,900 | 241.67 |
2011-06-08 | 320 | 379 | 300 | 300 | 24,100 | 250 |
2011-06-07 | 299 | 307 | 290 | 307 | 12,600 | 255.83 |
2011-06-06 | 295 | 295 | 291 | 291 | 3,200 | 242.50 |
2011-06-03 | 295 | 295 | 295 | 295 | 600 | 245.83 |
2011-06-02 | 294 | 295 | 294 | 294 | 2,700 | 245 |
2011-06-01 | 295 | 295 | 295 | 295 | 200 | 245.83 |
2011-05-31 | 299 | 299 | 295 | 295 | 3,300 | 245.83 |
2011-05-30 | 295 | 295 | 295 | 295 | 3,000 | 245.83 |
2011-05-27 | 295 | 295 | 287 | 295 | 1,900 | 245.83 |
2011-05-26 | 301 | 301 | 291 | 295 | 3,800 | 245.83 |
2011-05-25 | 302 | 302 | 302 | 302 | 100 | 251.67 |
2011-05-24 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
2011-05-23 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
2011-05-20 | 315 | 315 | 315 | 315 | 500 | 262.50 |
2011-05-19 | 315 | 315 | 315 | 315 | 100 | 262.50 |
2011-05-17 | 320 | 320 | 320 | 320 | 300 | 266.67 |
2011-05-16 | 300 | 300 | 300 | 300 | 100 | 250 |
2011-05-12 | 310 | 310 | 310 | 310 | 1,300 | 258.33 |
2011-05-11 | 317 | 317 | 310 | 310 | 1,300 | 258.33 |
2011-05-10 | 314 | 317 | 314 | 317 | 2,400 | 264.17 |
2011-05-09 | 339 | 339 | 330 | 330 | 2,200 | 275 |
2011-05-06 | 300 | 342 | 295 | 330 | 3,500 | 275 |
2011-04-28 | 300 | 300 | 295 | 300 | 4,700 | 250 |
2011-04-27 | 300 | 300 | 300 | 300 | 2,100 | 250 |
2011-04-26 | 292 | 295 | 292 | 295 | 600 | 245.83 |
2011-04-22 | 292 | 292 | 292 | 292 | 300 | 243.33 |
2011-04-21 | 292 | 292 | 290 | 290 | 1,600 | 241.67 |
2011-04-20 | 310 | 310 | 280 | 296 | 3,900 | 246.67 |
2011-04-19 | 300 | 300 | 300 | 300 | 2,600 | 250 |
2011-04-18 | 294 | 294 | 285 | 289 | 900 | 240.83 |
2011-04-13 | 292 | 299 | 292 | 299 | 300 | 249.17 |
2011-04-11 | 290 | 300 | 290 | 300 | 2,800 | 250 |
2011-04-08 | 295 | 295 | 288 | 288 | 900 | 240 |
2011-04-07 | 298 | 298 | 295 | 295 | 2,600 | 245.83 |
2011-04-06 | 301 | 301 | 280 | 299 | 3,200 | 249.17 |
2011-04-05 | 298 | 309 | 298 | 309 | 3,000 | 257.50 |
2011-04-04 | 300 | 300 | 290 | 300 | 6,100 | 250 |
2011-04-01 | 293 | 300 | 293 | 298 | 3,100 | 248.33 |
2011-03-31 | 310 | 312 | 308 | 308 | 7,200 | 256.67 |
2011-03-30 | 310 | 313 | 310 | 310 | 4,400 | 258.33 |
2011-03-29 | 328 | 328 | 315 | 315 | 2,100 | 262.50 |
2011-03-28 | 316 | 330 | 316 | 322 | 3,400 | 268.33 |
2011-03-25 | 316 | 316 | 305 | 308 | 16,300 | 256.67 |
2011-03-24 | 320 | 323 | 315 | 316 | 4,000 | 263.33 |
2011-03-23 | 320 | 321 | 318 | 318 | 4,800 | 265 |
2011-03-22 | 310 | 330 | 310 | 323 | 8,100 | 269.17 |
2011-03-18 | 281 | 293 | 281 | 293 | 10,300 | 244.17 |
2011-03-17 | 296 | 296 | 265 | 285 | 2,800 | 237.50 |
2011-03-16 | 260 | 300 | 260 | 290 | 8,300 | 241.67 |
2011-03-15 | 318 | 318 | 246 | 298 | 5,800 | 248.33 |
2011-03-14 | 309 | 320 | 309 | 318 | 4,900 | 265 |
2011-03-11 | 383 | 389 | 383 | 389 | 3,100 | 324.17 |
2011-03-10 | 384 | 385 | 383 | 384 | 4,200 | 320 |
2011-03-09 | 390 | 400 | 386 | 386 | 2,800 | 321.67 |
2011-03-08 | 385 | 405 | 380 | 405 | 4,400 | 337.50 |
2011-03-07 | 385 | 385 | 380 | 380 | 5,300 | 316.67 |
2011-03-04 | 385 | 385 | 380 | 385 | 4,000 | 320.83 |
2011-03-03 | 390 | 398 | 381 | 398 | 4,000 | 331.67 |
2011-03-02 | 399 | 410 | 390 | 390 | 8,300 | 325 |
2011-03-01 | 398 | 398 | 385 | 386 | 1,100 | 321.67 |
2011-02-28 | 399 | 400 | 399 | 400 | 1,600 | 333.33 |
2011-02-25 | 360 | 373 | 360 | 373 | 1,400 | 310.83 |
2011-02-24 | 360 | 372 | 360 | 371 | 800 | 309.17 |
2011-02-23 | 360 | 363 | 360 | 362 | 1,700 | 301.67 |
2011-02-22 | 380 | 380 | 370 | 370 | 3,100 | 308.33 |
2011-02-21 | 386 | 387 | 385 | 385 | 1,700 | 320.83 |
2011-02-18 | 387 | 387 | 377 | 387 | 4,000 | 322.50 |
2011-02-17 | 380 | 387 | 380 | 387 | 3,700 | 322.50 |
2011-02-16 | 380 | 380 | 376 | 377 | 900 | 314.17 |
2011-02-15 | 376 | 380 | 375 | 380 | 300 | 316.67 |
2011-02-14 | 387 | 387 | 375 | 380 | 1,000 | 316.67 |
2011-02-10 | 378 | 387 | 375 | 387 | 2,000 | 322.50 |
2011-02-09 | 380 | 390 | 378 | 390 | 2,300 | 325 |
2011-02-08 | 369 | 379 | 369 | 370 | 900 | 308.33 |
2011-02-07 | 356 | 372 | 356 | 367 | 7,300 | 305.83 |
2011-02-04 | 375 | 380 | 375 | 380 | 600 | 316.67 |
2011-02-03 | 370 | 370 | 370 | 370 | 200 | 308.33 |
2011-02-02 | 375 | 375 | 375 | 375 | 700 | 312.50 |
2011-01-31 | 378 | 380 | 378 | 378 | 7,000 | 315 |
2011-01-28 | 393 | 393 | 375 | 375 | 900 | 312.50 |
2011-01-27 | 396 | 396 | 386 | 392 | 3,700 | 326.67 |
2011-01-26 | 382 | 400 | 372 | 400 | 4,200 | 333.33 |
2011-01-25 | 365 | 380 | 365 | 380 | 400 | 316.67 |
2011-01-24 | 378 | 378 | 370 | 370 | 800 | 308.33 |
2011-01-21 | 370 | 375 | 370 | 375 | 1,000 | 312.50 |
2011-01-20 | 376 | 376 | 372 | 372 | 1,000 | 310 |
2011-01-19 | 372 | 375 | 372 | 375 | 500 | 312.50 |
2011-01-18 | 375 | 375 | 374 | 374 | 300 | 311.67 |
2011-01-17 | 376 | 376 | 373 | 373 | 400 | 310.83 |
2011-01-14 | 372 | 372 | 372 | 372 | 200 | 310 |
2011-01-13 | 375 | 388 | 365 | 388 | 2,900 | 323.33 |
2011-01-12 | 380 | 385 | 363 | 380 | 5,500 | 316.67 |
2011-01-11 | 384 | 384 | 384 | 384 | 300 | 320 |
2011-01-07 | 361 | 384 | 361 | 384 | 7,100 | 320 |
2011-01-06 | 385 | 385 | 385 | 385 | 100 | 320.83 |
分割・併合履歴 : [2013-03-27]1株→1.2株 [2008-03-26]1株→2株