1. HOME >
  2. 株価時系列 >
  3. 4241 >
  4. 2011年

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
2011-12-301421481421482,500123.33
2011-12-29141145141142600118.33
2011-12-281401451391415,200117.50
2011-12-271501501441454,400120.83
2011-12-261571571521523,300126.67
2011-12-22153153153153500127.50
2011-12-21150153150150700125
2011-12-201501511501513,800125.83
2011-12-1915215414314811,300123.33
2011-12-161471501451506,600125
2011-12-151571581451465,600121.67
2011-12-141591591551551,100129.17
2011-12-131591611571604,200133.33
2011-12-121601641601611,200134.17
2011-12-091601641601643,700136.67
2011-12-081641641601602,400133.33
2011-12-071651701601643,700136.67
2011-12-061591631571632,300135.83
2011-12-051631631591624,500135
2011-12-021521631521575,300130.83
2011-12-011481541481515,900125.83
2011-11-3015315314414630,100121.67
2011-11-291561571521524,100126.67
2011-11-281631631561561,400130
2011-11-251591631551635,100135.83
2011-11-2415516015015715,300130.83
2011-11-2214815714815011,700125
2011-11-211521521501509,000125
2011-11-181591611571578,300130.83
2011-11-1716116215816221,000135
2011-11-1617917915816624,700138.33
2011-11-151851851801849,400153.33
2011-11-1419319618018913,800157.50
2011-11-112002101942094,200174.17
2011-11-102102102002082,100173.33
2011-11-092082092002092,500174.17
2011-11-082162172102143,800178.33
2011-11-042322322232302,700191.67
2011-11-022302382252352,100195.83
2011-11-012352352302357,300195.83
2011-10-312382402382404,500200
2011-10-282402402402405,800200
2011-10-262302392302393,100199.17
2011-10-252402442322441,600203.33
2011-10-24240240240240100200
2011-10-202402402392403,500200
2011-10-192422422402401,400200
2011-10-182432432392401,500200
2011-10-172402452402431,200202.50
2011-10-132452452352391,400199.17
2011-10-11250250250250200208.33
2011-10-07237240237240800200
2011-10-062242452202451,800204.17
2011-10-052402402352351,000195.83
2011-10-04237237237237100197.50
2011-10-032402402402401,000200
2011-09-302482482402415,900200.83
2011-09-292632632402572,500214.17
2011-09-28263263263263100219.17
2011-09-262632632402601,900216.67
2011-09-22251265250265600220.83
2011-09-21261263261263300219.17
2011-09-20270270270270500225
2011-09-16262264262264200220
2011-09-152652652512602,000216.67
2011-09-13262262262262500218.33
2011-09-12261269261269400224.17
2011-09-08261261261261100217.50
2011-09-07266266261261400217.50
2011-09-06266270264264600220
2011-09-022632712632701,300225
2011-09-01278279278279600232.50
2011-08-31279279275275900229.17
2011-08-30279279279279500232.50
2011-08-29280280280280100233.33
2011-08-262802802802802,000233.33
2011-08-23262279262279400232.50
2011-08-22276276276276100230
2011-08-19290290277280800233.33
2011-08-18278285278285200237.50
2011-08-16277277277277200230.83
2011-08-122852852852858,400237.50
2011-08-11285285285285100237.50
2011-08-10271271271271500225.83
2011-08-09280280280280200233.33
2011-08-08272272272272100226.67
2011-08-052802802522664,100221.67
2011-08-04280280280280300233.33
2011-08-022802872802872,800239.17
2011-08-012902902822841,000236.67
2011-07-29313313291291900242.50
2011-07-28300300291291200242.50
2011-07-253003023003021,800251.67
2011-07-22290291290291900242.50
2011-07-203033032992991,500249.17
2011-07-19295295295295300245.83
2011-07-152912912852852,000237.50
2011-07-142932932892895,600240.83
2011-07-132922932922932,000244.17
2011-07-122952952902903,800241.67
2011-07-112982982952974,700247.50
2011-07-083043042972986,000248.33
2011-07-073043053003003,600250
2011-07-063123122852999,900249.17
2011-07-053143163113123,900260
2011-07-043123153123121,000260
2011-07-013153153153152,000262.50
2011-06-303223223153151,100262.50
2011-06-293203223153222,700268.33
2011-06-283153153153151,000262.50
2011-06-273203233113111,200259.17
2011-06-243063163063161,300263.33
2011-06-23322322322322100268.33
2011-06-22311311311311300259.17
2011-06-21327327327327100272.50
2011-06-20329329329329500274.17
2011-06-17312314309313800260.83
2011-06-163333343333333,100277.50
2011-06-153033323033324,900276.67
2011-06-143003002973002,200250
2011-06-133003002993002,400250
2011-06-10291310291310500258.33
2011-06-092963052872906,900241.67
2011-06-0832037930030024,100250
2011-06-0729930729030712,600255.83
2011-06-062952952912913,200242.50
2011-06-03295295295295600245.83
2011-06-022942952942942,700245
2011-06-01295295295295200245.83
2011-05-312992992952953,300245.83
2011-05-302952952952953,000245.83
2011-05-272952952872951,900245.83
2011-05-263013012912953,800245.83
2011-05-25302302302302100251.67
2011-05-243103103103101,000258.33
2011-05-233153153153151,000262.50
2011-05-20315315315315500262.50
2011-05-19315315315315100262.50
2011-05-17320320320320300266.67
2011-05-16300300300300100250
2011-05-123103103103101,300258.33
2011-05-113173173103101,300258.33
2011-05-103143173143172,400264.17
2011-05-093393393303302,200275
2011-05-063003422953303,500275
2011-04-283003002953004,700250
2011-04-273003003003002,100250
2011-04-26292295292295600245.83
2011-04-22292292292292300243.33
2011-04-212922922902901,600241.67
2011-04-203103102802963,900246.67
2011-04-193003003003002,600250
2011-04-18294294285289900240.83
2011-04-13292299292299300249.17
2011-04-112903002903002,800250
2011-04-08295295288288900240
2011-04-072982982952952,600245.83
2011-04-063013012802993,200249.17
2011-04-052983092983093,000257.50
2011-04-043003002903006,100250
2011-04-012933002932983,100248.33
2011-03-313103123083087,200256.67
2011-03-303103133103104,400258.33
2011-03-293283283153152,100262.50
2011-03-283163303163223,400268.33
2011-03-2531631630530816,300256.67
2011-03-243203233153164,000263.33
2011-03-233203213183184,800265
2011-03-223103303103238,100269.17
2011-03-1828129328129310,300244.17
2011-03-172962962652852,800237.50
2011-03-162603002602908,300241.67
2011-03-153183182462985,800248.33
2011-03-143093203093184,900265
2011-03-113833893833893,100324.17
2011-03-103843853833844,200320
2011-03-093904003863862,800321.67
2011-03-083854053804054,400337.50
2011-03-073853853803805,300316.67
2011-03-043853853803854,000320.83
2011-03-033903983813984,000331.67
2011-03-023994103903908,300325
2011-03-013983983853861,100321.67
2011-02-283994003994001,600333.33
2011-02-253603733603731,400310.83
2011-02-24360372360371800309.17
2011-02-233603633603621,700301.67
2011-02-223803803703703,100308.33
2011-02-213863873853851,700320.83
2011-02-183873873773874,000322.50
2011-02-173803873803873,700322.50
2011-02-16380380376377900314.17
2011-02-15376380375380300316.67
2011-02-143873873753801,000316.67
2011-02-103783873753872,000322.50
2011-02-093803903783902,300325
2011-02-08369379369370900308.33
2011-02-073563723563677,300305.83
2011-02-04375380375380600316.67
2011-02-03370370370370200308.33
2011-02-02375375375375700312.50
2011-01-313783803783787,000315
2011-01-28393393375375900312.50
2011-01-273963963863923,700326.67
2011-01-263824003724004,200333.33
2011-01-25365380365380400316.67
2011-01-24378378370370800308.33
2011-01-213703753703751,000312.50
2011-01-203763763723721,000310
2011-01-19372375372375500312.50
2011-01-18375375374374300311.67
2011-01-17376376373373400310.83
2011-01-14372372372372200310
2011-01-133753883653882,900323.33
2011-01-123803853633805,500316.67
2011-01-11384384384384300320
2011-01-073613843613847,100320
2011-01-06385385385385100320.83

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