1. HOME >
  2. 株価時系列 >
  3. 4241 >
  4. 2012年

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
2012-12-282712852682857,300237.50
2012-12-272742762742751,900229.17
2012-12-262682722682722,900226.67
2012-12-2527027126427015,300225
2012-12-212842842662707,900225
2012-12-202862962762779,400230.83
2012-12-192983022952983,900248.33
2012-12-182983022912984,400248.33
2012-12-172922992902983,500248.33
2012-12-142852922852916,100242.50
2012-12-132882882782842,500236.67
2012-12-122852862802802,900233.33
2012-12-112842952822823,500235
2012-12-102772822752821,300235
2012-12-072842862802815,900234.17
2012-12-062702772702772,500230.83
2012-12-052672792672735,300227.50
2012-12-042862862702796,500232.50
2012-12-0329929928128913,600240.83
2012-11-3029131528630024,800250
2012-11-2927529027428916,600240.83
2012-11-282702732652735,500227.50
2012-11-272682692652657,900220.83
2012-11-262562622562593,800215.83
2012-11-222552552512554,500212.50
2012-11-212552562502562,400213.33
2012-11-202602602462547,000211.67
2012-11-192552602512553,900212.50
2012-11-162502592472493,400207.50
2012-11-1525926523825216,900210
2012-11-1427227525525877,100215
2012-11-13240328229288246,300240
2012-11-122532532382482,100206.67
2012-11-0924525223525210,400210
2012-11-082422472412455,300204.17
2012-11-072402452382453,300204.17
2012-11-062432452352447,400203.33
2012-11-052302402302376,000197.50
2012-11-022322322252302,700191.67
2012-11-012252342252345,900195
2012-10-312332332242254,500187.50
2012-10-302252252242254,900187.50
2012-10-292312332292301,400191.67
2012-10-262302312272311,300192.50
2012-10-252332392302397,800199.17
2012-10-242322432302423,700201.67
2012-10-232372382202279,900189.17
2012-10-2222225522222519,300187.50
2012-10-19221221216216500180
2012-10-18219219213213200177.50
2012-10-172152172092173,900180.83
2012-10-162102172102161,900180
2012-10-152122152082083,100173.33
2012-10-122242252142151,200179.17
2012-10-112282302122197,300182.50
2012-10-102092302092305,700191.67
2012-10-092192202092101,500175
2012-10-052192242052157,800179.17
2012-10-042172232102167,300180
2012-10-032152162032165,600180
2012-10-022042181992156,300179.17
2012-10-0122522519720433,800170
2012-09-28206285203223102,500185.83
2012-09-2719020819020616,000171.67
2012-09-261911911861875,200155.83
2012-09-25190191190191500159.17
2012-09-241861911861902,500158.33
2012-09-211851931851863,600155
2012-09-2018119418118211,600151.67
2012-09-191821821771781,200148.33
2012-09-181841851801846,900153.33
2012-09-141761851761854,000154.17
2012-09-131801851791856,400154.17
2012-09-121801811791806,500150
2012-09-111801801751801,100150
2012-09-10176179175179900149.17
2012-09-071711801711803,500150
2012-09-051751801751802,800150
2012-09-041801801741742,500145
2012-09-0317818817418015,700150
2012-08-311801821751807,900150
2012-08-301751751711712,300142.50
2012-08-29167167167167600139.17
2012-08-27170170170170300141.67
2012-08-24171172167167800139.17
2012-08-23170170170170100141.67
2012-08-221721721721721,800143.33
2012-08-211741801681721,200143.33
2012-08-201751801751752,300145.83
2012-08-171761761711752,500145.83
2012-08-151661751661702,200141.67
2012-08-141651751651751,500145.83
2012-08-131801801701707,000141.67
2012-08-101661781661724,400143.33
2012-08-09161161161161200134.17
2012-08-08161161161161400134.17
2012-08-071651651611611,900134.17
2012-08-06162165162165900137.50
2012-08-03161170161164600136.67
2012-08-02161161161161300134.17
2012-08-011601671601612,900134.17
2012-07-31156157156157700130.83
2012-07-301601631541542,600128.33
2012-07-271551601521582,200131.67
2012-07-251511531481482,900123.33
2012-07-241531561521552,200129.17
2012-07-231691691551608,300133.33
2012-07-201701701631653,800137.50
2012-07-191641791631707,000141.67
2012-07-1816819816016324,700135.83
2012-07-17163163163163600135.83
2012-07-13166166166166100138.33
2012-07-121671681631681,700140
2012-07-111701761701741,400145
2012-07-101711711661661,400138.33
2012-07-091651731651661,900138.33
2012-07-061761761681712,300142.50
2012-07-051731751731742,100145
2012-07-041681731631686,500140
2012-07-031751751701712,000142.50
2012-07-0218018016917613,000146.67
2012-06-291761771721772,200147.50
2012-06-2819519517517521,000145.83
2012-06-2718019917719913,800165.83
2012-06-261651751641756,500145.83
2012-06-251601641601641,100136.67
2012-06-22159161159161400134.17
2012-06-21163163162162200135
2012-06-20167167157162800135
2012-06-19157161157161400134.17
2012-06-181601641601621,000135
2012-06-15161161155155700129.17
2012-06-14160160160160100133.33
2012-06-131611631611631,600135.83
2012-06-121581701551651,100137.50
2012-06-111621751621661,400138.33
2012-06-081611621611611,100134.17
2012-06-071611641571597,500132.50
2012-06-0619019016116612,800138.33
2012-06-051581581511511,700125.83
2012-06-041601601571572,200130.83
2012-06-011701701631631,000135.83
2012-05-31172172172172400143.33
2012-05-301701701611682,200140
2012-05-291701701651661,300138.33
2012-05-281771771711713,900142.50
2012-05-25178182178178300148.33
2012-05-24175185175184400153.33
2012-05-231851851701704,800141.67
2012-05-21184194184189600157.50
2012-05-181992001741805,400150
2012-05-17190195190195300162.50
2012-05-161931931841901,600158.33
2012-05-151981981801837,500152.50
2012-05-142082111981987,000165
2012-05-112042042022021,100168.33
2012-05-102042042032044,800170
2012-05-092012052012044,100170
2012-05-08203210202210700175
2012-05-072072092012093,200174.17
2012-05-0221621620120915,700174.17
2012-05-012212222172183,500181.67
2012-04-272252252212215,500184.17
2012-04-262232332202237,900185.83
2012-04-2522522521822013,200183.33
2012-04-2422323721622118,700184.17
2012-04-2321124120921541,700179.17
2012-04-2021224221121175,800175.83
2012-04-1921121120821010,900175
2012-04-1821621921021610,000180
2012-04-1721521920821739,700180.83
2012-04-16261299220220403,600183.33
2012-04-13196237196237193,300197.50
2012-04-121941941871879,200155.83
2012-04-111951981941942,600161.67
2012-04-101992001961962,900163.33
2012-04-092112112022021,700168.33
2012-04-06205210205209900174.17
2012-04-052102102012012,000167.50
2012-04-042252252092114,600175.83
2012-04-032142262112243,200186.67
2012-04-022082102082105,500175
2012-03-302132132062078,400172.50
2012-03-292102142102146,100178.33
2012-03-281972051942055,600170.83
2012-03-272142142052052,400170.83
2012-03-262262262072073,000172.50
2012-03-232222292182183,600181.67
2012-03-222292302282301,900191.67
2012-03-212212252172254,600187.50
2012-03-192252312202208,000183.33
2012-03-1622223522022712,700189.17
2012-03-1527027221423333,500194.17
2012-03-1420723520723533,900195.83
2012-03-132002041972045,900170
2012-03-121941991941992,200165.83
2012-03-091911941881943,700161.67
2012-03-081891911891902,100158.33
2012-03-071831891831852,300154.17
2012-03-061881891841853,400154.17
2012-03-051931941901902,100158.33
2012-03-021891901861907,300158.33
2012-03-011911911881895,500157.50
2012-02-291891921881884,500156.67
2012-02-281981981871876,000155.83
2012-02-2719219918719013,000158.33
2012-02-2418819918618724,800155.83
2012-02-23180222180199193,600165.83
2012-02-2218518517617734,300147.50
2012-02-2119119618418822,400156.67
2012-02-2021821819319458,300161.67
2012-02-17220288206217406,300180.83
2012-02-16176216171216213,600180
2012-02-15150198150166196,400138.33
2012-02-141471551471488,900123.33
2012-02-131401451401454,100120.83
2012-02-101391451391394,000115.83
2012-02-091381411381411,400117.50
2012-02-081391391381381,000115
2012-02-071431431381382,300115
2012-02-061391451391431,200119.17
2012-02-03137139137137600114.17
2012-02-021381391371392,900115.83
2012-02-011401401381393,000115.83
2012-01-311421421391394,000115.83
2012-01-301401401381402,200116.67
2012-01-271411411351405,900116.67
2012-01-261431431391403,700116.67
2012-01-251401471391398,000115.83
2012-01-241381391371391,800115.83
2012-01-231371381371372,100114.17
2012-01-201371401311408,600116.67
2012-01-191361381331372,800114.17
2012-01-181361361311354,000112.50
2012-01-1714114113313912,500115.83
2012-01-16140144140143900119.17
2012-01-131411411381392,200115.83
2012-01-12142143142142800118.33
2012-01-111431431371414,900117.50
2012-01-10143148143148800123.33
2012-01-061461471431471,500122.50
2012-01-05148148146148500123.33
2012-01-041431451421452,200120.83

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