4241 (株)アテクトの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	271	285	268	285	7,300	237.50
2012-12-27	274	276	274	275	1,900	229.17
2012-12-26	268	272	268	272	2,900	226.67
2012-12-25	270	271	264	270	15,300	225
2012-12-21	284	284	266	270	7,900	225
2012-12-20	286	296	276	277	9,400	230.83
2012-12-19	298	302	295	298	3,900	248.33
2012-12-18	298	302	291	298	4,400	248.33
2012-12-17	292	299	290	298	3,500	248.33
2012-12-14	285	292	285	291	6,100	242.50
2012-12-13	288	288	278	284	2,500	236.67
2012-12-12	285	286	280	280	2,900	233.33
2012-12-11	284	295	282	282	3,500	235
2012-12-10	277	282	275	282	1,300	235
2012-12-07	284	286	280	281	5,900	234.17
2012-12-06	270	277	270	277	2,500	230.83
2012-12-05	267	279	267	273	5,300	227.50
2012-12-04	286	286	270	279	6,500	232.50
2012-12-03	299	299	281	289	13,600	240.83
2012-11-30	291	315	286	300	24,800	250
2012-11-29	275	290	274	289	16,600	240.83
2012-11-28	270	273	265	273	5,500	227.50
2012-11-27	268	269	265	265	7,900	220.83
2012-11-26	256	262	256	259	3,800	215.83
2012-11-22	255	255	251	255	4,500	212.50
2012-11-21	255	256	250	256	2,400	213.33
2012-11-20	260	260	246	254	7,000	211.67
2012-11-19	255	260	251	255	3,900	212.50
2012-11-16	250	259	247	249	3,400	207.50
2012-11-15	259	265	238	252	16,900	210
2012-11-14	272	275	255	258	77,100	215
2012-11-13	240	328	229	288	246,300	240
2012-11-12	253	253	238	248	2,100	206.67
2012-11-09	245	252	235	252	10,400	210
2012-11-08	242	247	241	245	5,300	204.17
2012-11-07	240	245	238	245	3,300	204.17
2012-11-06	243	245	235	244	7,400	203.33
2012-11-05	230	240	230	237	6,000	197.50
2012-11-02	232	232	225	230	2,700	191.67
2012-11-01	225	234	225	234	5,900	195
2012-10-31	233	233	224	225	4,500	187.50
2012-10-30	225	225	224	225	4,900	187.50
2012-10-29	231	233	229	230	1,400	191.67
2012-10-26	230	231	227	231	1,300	192.50
2012-10-25	233	239	230	239	7,800	199.17
2012-10-24	232	243	230	242	3,700	201.67
2012-10-23	237	238	220	227	9,900	189.17
2012-10-22	222	255	222	225	19,300	187.50
2012-10-19	221	221	216	216	500	180
2012-10-18	219	219	213	213	200	177.50
2012-10-17	215	217	209	217	3,900	180.83
2012-10-16	210	217	210	216	1,900	180
2012-10-15	212	215	208	208	3,100	173.33
2012-10-12	224	225	214	215	1,200	179.17
2012-10-11	228	230	212	219	7,300	182.50
2012-10-10	209	230	209	230	5,700	191.67
2012-10-09	219	220	209	210	1,500	175
2012-10-05	219	224	205	215	7,800	179.17
2012-10-04	217	223	210	216	7,300	180
2012-10-03	215	216	203	216	5,600	180
2012-10-02	204	218	199	215	6,300	179.17
2012-10-01	225	225	197	204	33,800	170
2012-09-28	206	285	203	223	102,500	185.83
2012-09-27	190	208	190	206	16,000	171.67
2012-09-26	191	191	186	187	5,200	155.83
2012-09-25	190	191	190	191	500	159.17
2012-09-24	186	191	186	190	2,500	158.33
2012-09-21	185	193	185	186	3,600	155
2012-09-20	181	194	181	182	11,600	151.67
2012-09-19	182	182	177	178	1,200	148.33
2012-09-18	184	185	180	184	6,900	153.33
2012-09-14	176	185	176	185	4,000	154.17
2012-09-13	180	185	179	185	6,400	154.17
2012-09-12	180	181	179	180	6,500	150
2012-09-11	180	180	175	180	1,100	150
2012-09-10	176	179	175	179	900	149.17
2012-09-07	171	180	171	180	3,500	150
2012-09-05	175	180	175	180	2,800	150
2012-09-04	180	180	174	174	2,500	145
2012-09-03	178	188	174	180	15,700	150
2012-08-31	180	182	175	180	7,900	150
2012-08-30	175	175	171	171	2,300	142.50
2012-08-29	167	167	167	167	600	139.17
2012-08-27	170	170	170	170	300	141.67
2012-08-24	171	172	167	167	800	139.17
2012-08-23	170	170	170	170	100	141.67
2012-08-22	172	172	172	172	1,800	143.33
2012-08-21	174	180	168	172	1,200	143.33
2012-08-20	175	180	175	175	2,300	145.83
2012-08-17	176	176	171	175	2,500	145.83
2012-08-15	166	175	166	170	2,200	141.67
2012-08-14	165	175	165	175	1,500	145.83
2012-08-13	180	180	170	170	7,000	141.67
2012-08-10	166	178	166	172	4,400	143.33
2012-08-09	161	161	161	161	200	134.17
2012-08-08	161	161	161	161	400	134.17
2012-08-07	165	165	161	161	1,900	134.17
2012-08-06	162	165	162	165	900	137.50
2012-08-03	161	170	161	164	600	136.67
2012-08-02	161	161	161	161	300	134.17
2012-08-01	160	167	160	161	2,900	134.17
2012-07-31	156	157	156	157	700	130.83
2012-07-30	160	163	154	154	2,600	128.33
2012-07-27	155	160	152	158	2,200	131.67
2012-07-25	151	153	148	148	2,900	123.33
2012-07-24	153	156	152	155	2,200	129.17
2012-07-23	169	169	155	160	8,300	133.33
2012-07-20	170	170	163	165	3,800	137.50
2012-07-19	164	179	163	170	7,000	141.67
2012-07-18	168	198	160	163	24,700	135.83
2012-07-17	163	163	163	163	600	135.83
2012-07-13	166	166	166	166	100	138.33
2012-07-12	167	168	163	168	1,700	140
2012-07-11	170	176	170	174	1,400	145
2012-07-10	171	171	166	166	1,400	138.33
2012-07-09	165	173	165	166	1,900	138.33
2012-07-06	176	176	168	171	2,300	142.50
2012-07-05	173	175	173	174	2,100	145
2012-07-04	168	173	163	168	6,500	140
2012-07-03	175	175	170	171	2,000	142.50
2012-07-02	180	180	169	176	13,000	146.67
2012-06-29	176	177	172	177	2,200	147.50
2012-06-28	195	195	175	175	21,000	145.83
2012-06-27	180	199	177	199	13,800	165.83
2012-06-26	165	175	164	175	6,500	145.83
2012-06-25	160	164	160	164	1,100	136.67
2012-06-22	159	161	159	161	400	134.17
2012-06-21	163	163	162	162	200	135
2012-06-20	167	167	157	162	800	135
2012-06-19	157	161	157	161	400	134.17
2012-06-18	160	164	160	162	1,000	135
2012-06-15	161	161	155	155	700	129.17
2012-06-14	160	160	160	160	100	133.33
2012-06-13	161	163	161	163	1,600	135.83
2012-06-12	158	170	155	165	1,100	137.50
2012-06-11	162	175	162	166	1,400	138.33
2012-06-08	161	162	161	161	1,100	134.17
2012-06-07	161	164	157	159	7,500	132.50
2012-06-06	190	190	161	166	12,800	138.33
2012-06-05	158	158	151	151	1,700	125.83
2012-06-04	160	160	157	157	2,200	130.83
2012-06-01	170	170	163	163	1,000	135.83
2012-05-31	172	172	172	172	400	143.33
2012-05-30	170	170	161	168	2,200	140
2012-05-29	170	170	165	166	1,300	138.33
2012-05-28	177	177	171	171	3,900	142.50
2012-05-25	178	182	178	178	300	148.33
2012-05-24	175	185	175	184	400	153.33
2012-05-23	185	185	170	170	4,800	141.67
2012-05-21	184	194	184	189	600	157.50
2012-05-18	199	200	174	180	5,400	150
2012-05-17	190	195	190	195	300	162.50
2012-05-16	193	193	184	190	1,600	158.33
2012-05-15	198	198	180	183	7,500	152.50
2012-05-14	208	211	198	198	7,000	165
2012-05-11	204	204	202	202	1,100	168.33
2012-05-10	204	204	203	204	4,800	170
2012-05-09	201	205	201	204	4,100	170
2012-05-08	203	210	202	210	700	175
2012-05-07	207	209	201	209	3,200	174.17
2012-05-02	216	216	201	209	15,700	174.17
2012-05-01	221	222	217	218	3,500	181.67
2012-04-27	225	225	221	221	5,500	184.17
2012-04-26	223	233	220	223	7,900	185.83
2012-04-25	225	225	218	220	13,200	183.33
2012-04-24	223	237	216	221	18,700	184.17
2012-04-23	211	241	209	215	41,700	179.17
2012-04-20	212	242	211	211	75,800	175.83
2012-04-19	211	211	208	210	10,900	175
2012-04-18	216	219	210	216	10,000	180
2012-04-17	215	219	208	217	39,700	180.83
2012-04-16	261	299	220	220	403,600	183.33
2012-04-13	196	237	196	237	193,300	197.50
2012-04-12	194	194	187	187	9,200	155.83
2012-04-11	195	198	194	194	2,600	161.67
2012-04-10	199	200	196	196	2,900	163.33
2012-04-09	211	211	202	202	1,700	168.33
2012-04-06	205	210	205	209	900	174.17
2012-04-05	210	210	201	201	2,000	167.50
2012-04-04	225	225	209	211	4,600	175.83
2012-04-03	214	226	211	224	3,200	186.67
2012-04-02	208	210	208	210	5,500	175
2012-03-30	213	213	206	207	8,400	172.50
2012-03-29	210	214	210	214	6,100	178.33
2012-03-28	197	205	194	205	5,600	170.83
2012-03-27	214	214	205	205	2,400	170.83
2012-03-26	226	226	207	207	3,000	172.50
2012-03-23	222	229	218	218	3,600	181.67
2012-03-22	229	230	228	230	1,900	191.67
2012-03-21	221	225	217	225	4,600	187.50
2012-03-19	225	231	220	220	8,000	183.33
2012-03-16	222	235	220	227	12,700	189.17
2012-03-15	270	272	214	233	33,500	194.17
2012-03-14	207	235	207	235	33,900	195.83
2012-03-13	200	204	197	204	5,900	170
2012-03-12	194	199	194	199	2,200	165.83
2012-03-09	191	194	188	194	3,700	161.67
2012-03-08	189	191	189	190	2,100	158.33
2012-03-07	183	189	183	185	2,300	154.17
2012-03-06	188	189	184	185	3,400	154.17
2012-03-05	193	194	190	190	2,100	158.33
2012-03-02	189	190	186	190	7,300	158.33
2012-03-01	191	191	188	189	5,500	157.50
2012-02-29	189	192	188	188	4,500	156.67
2012-02-28	198	198	187	187	6,000	155.83
2012-02-27	192	199	187	190	13,000	158.33
2012-02-24	188	199	186	187	24,800	155.83
2012-02-23	180	222	180	199	193,600	165.83
2012-02-22	185	185	176	177	34,300	147.50
2012-02-21	191	196	184	188	22,400	156.67
2012-02-20	218	218	193	194	58,300	161.67
2012-02-17	220	288	206	217	406,300	180.83
2012-02-16	176	216	171	216	213,600	180
2012-02-15	150	198	150	166	196,400	138.33
2012-02-14	147	155	147	148	8,900	123.33
2012-02-13	140	145	140	145	4,100	120.83
2012-02-10	139	145	139	139	4,000	115.83
2012-02-09	138	141	138	141	1,400	117.50
2012-02-08	139	139	138	138	1,000	115
2012-02-07	143	143	138	138	2,300	115
2012-02-06	139	145	139	143	1,200	119.17
2012-02-03	137	139	137	137	600	114.17
2012-02-02	138	139	137	139	2,900	115.83
2012-02-01	140	140	138	139	3,000	115.83
2012-01-31	142	142	139	139	4,000	115.83
2012-01-30	140	140	138	140	2,200	116.67
2012-01-27	141	141	135	140	5,900	116.67
2012-01-26	143	143	139	140	3,700	116.67
2012-01-25	140	147	139	139	8,000	115.83
2012-01-24	138	139	137	139	1,800	115.83
2012-01-23	137	138	137	137	2,100	114.17
2012-01-20	137	140	131	140	8,600	116.67
2012-01-19	136	138	133	137	2,800	114.17
2012-01-18	136	136	131	135	4,000	112.50
2012-01-17	141	141	133	139	12,500	115.83
2012-01-16	140	144	140	143	900	119.17
2012-01-13	141	141	138	139	2,200	115.83
2012-01-12	142	143	142	142	800	118.33
2012-01-11	143	143	137	141	4,900	117.50
2012-01-10	143	148	143	148	800	123.33
2012-01-06	146	147	143	147	1,500	122.50
2012-01-05	148	148	146	148	500	123.33
2012-01-04	143	145	142	145	2,200	120.83

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

4241 (株)アテクト の時系列データ [2012年度]

4241 (株)アテクトの時系列データ [2012年度]