4241 (株)アテクトの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,515	1,515	1,468	1,498	22,200	1,498
2019-12-27	1,567	1,567	1,450	1,505	45,000	1,505
2019-12-26	1,560	1,587	1,538	1,550	33,000	1,550
2019-12-25	1,562	1,597	1,531	1,555	32,500	1,555
2019-12-24	1,562	1,592	1,562	1,566	18,900	1,566
2019-12-23	1,581	1,612	1,527	1,553	24,600	1,553
2019-12-20	1,600	1,623	1,575	1,621	19,300	1,621
2019-12-19	1,560	1,598	1,556	1,598	18,600	1,598
2019-12-18	1,598	1,618	1,552	1,567	15,000	1,567
2019-12-17	1,617	1,619	1,560	1,592	40,900	1,592
2019-12-16	1,660	1,660	1,603	1,614	41,200	1,614
2019-12-13	1,685	1,700	1,660	1,669	29,800	1,669
2019-12-12	1,720	1,730	1,663	1,666	37,800	1,666
2019-12-11	1,699	1,754	1,699	1,712	65,600	1,712
2019-12-10	1,660	1,693	1,654	1,691	21,600	1,691
2019-12-09	1,685	1,712	1,656	1,675	25,300	1,675
2019-12-06	1,658	1,680	1,637	1,680	30,500	1,680
2019-12-05	1,689	1,695	1,630	1,632	24,900	1,632
2019-12-04	1,670	1,693	1,649	1,682	47,400	1,682
2019-12-03	1,700	1,710	1,653	1,670	38,500	1,670
2019-12-02	1,641	1,708	1,638	1,693	61,400	1,693
2019-11-29	1,589	1,648	1,576	1,642	51,000	1,642
2019-11-28	1,668	1,668	1,601	1,606	50,700	1,606
2019-11-27	1,671	1,679	1,640	1,650	28,200	1,650
2019-11-26	1,690	1,718	1,610	1,643	98,000	1,643
2019-11-25	1,744	1,788	1,686	1,690	100,000	1,690
2019-11-22	1,690	1,743	1,666	1,738	104,800	1,738
2019-11-21	1,676	1,690	1,603	1,690	105,100	1,690
2019-11-20	1,659	1,687	1,639	1,676	112,000	1,676
2019-11-19	1,630	1,650	1,592	1,650	102,000	1,650
2019-11-18	1,545	1,662	1,521	1,655	172,500	1,655
2019-11-15	1,520	1,557	1,497	1,531	140,800	1,531
2019-11-14	1,412	1,515	1,412	1,490	117,200	1,490
2019-11-13	1,489	1,525	1,406	1,430	147,200	1,430
2019-11-12	1,422	1,489	1,408	1,471	129,700	1,471
2019-11-11	1,325	1,430	1,319	1,392	118,800	1,392
2019-11-08	1,480	1,485	1,261	1,299	223,700	1,299
2019-11-07	1,485	1,508	1,466	1,485	81,200	1,485
2019-11-06	1,490	1,501	1,442	1,478	113,400	1,478
2019-11-05	1,484	1,529	1,460	1,490	168,000	1,490
2019-11-01	1,450	1,509	1,416	1,427	103,300	1,427
2019-10-31	1,494	1,494	1,411	1,452	112,100	1,452
2019-10-30	1,449	1,505	1,430	1,467	146,600	1,467
2019-10-29	1,372	1,480	1,369	1,470	167,900	1,470
2019-10-28	1,332	1,388	1,300	1,382	59,500	1,382
2019-10-25	1,375	1,396	1,322	1,332	43,100	1,332
2019-10-24	1,399	1,405	1,362	1,383	26,100	1,383
2019-10-23	1,439	1,447	1,356	1,372	111,400	1,372
2019-10-21	1,358	1,448	1,358	1,435	109,400	1,435
2019-10-18	1,271	1,390	1,266	1,380	106,000	1,380
2019-10-17	1,292	1,300	1,253	1,279	29,300	1,279
2019-10-16	1,277	1,315	1,255	1,285	39,900	1,285
2019-10-15	1,232	1,272	1,232	1,245	29,100	1,245
2019-10-11	1,280	1,309	1,224	1,244	39,600	1,244
2019-10-10	1,317	1,340	1,269	1,269	71,400	1,269
2019-10-09	1,264	1,385	1,252	1,315	111,000	1,315
2019-10-08	1,226	1,283	1,225	1,274	54,500	1,274
2019-10-07	1,240	1,245	1,216	1,223	26,300	1,223
2019-10-04	1,250	1,256	1,230	1,230	17,000	1,230
2019-10-03	1,221	1,245	1,221	1,240	23,500	1,240
2019-10-02	1,199	1,280	1,199	1,242	85,300	1,242
2019-10-01	1,215	1,239	1,205	1,222	30,000	1,222
2019-09-30	1,205	1,226	1,199	1,214	33,200	1,214
2019-09-27	1,214	1,231	1,210	1,221	39,600	1,221
2019-09-26	1,280	1,290	1,230	1,231	68,400	1,231
2019-09-25	1,235	1,274	1,214	1,266	103,400	1,266
2019-09-24	1,260	1,260	1,221	1,227	87,100	1,227
2019-09-20	1,255	1,255	1,200	1,226	106,400	1,226
2019-09-19	1,266	1,289	1,212	1,240	131,700	1,240
2019-09-18	1,309	1,359	1,270	1,270	101,000	1,270
2019-09-17	1,315	1,320	1,265	1,320	85,300	1,320
2019-09-13	1,290	1,332	1,253	1,305	235,500	1,305
2019-09-12	1,398	1,398	1,285	1,289	228,000	1,289
2019-09-11	1,423	1,518	1,355	1,382	923,600	1,382
2019-09-10	1,454	1,459	1,340	1,350	369,400	1,350
2019-09-09	1,445	1,515	1,402	1,430	575,600	1,430
2019-09-06	1,490	1,536	1,375	1,415	1,451,900	1,415
2019-09-05	1,663	1,780	1,460	1,460	3,381,500	1,460
2019-09-04	1,290	1,583	1,290	1,583	1,315,200	1,583
2019-09-03	1,300	1,300	1,213	1,283	282,200	1,283
2019-09-02	1,274	1,325	1,222	1,302	308,200	1,302
2019-08-30	1,390	1,492	1,264	1,264	510,300	1,264
2019-08-29	1,395	1,478	1,324	1,364	594,200	1,364
2019-08-28	1,470	1,520	1,303	1,350	596,900	1,350
2019-08-27	1,900	1,900	1,471	1,489	1,345,700	1,489
2019-08-26	1,470	1,697	1,454	1,697	913,600	1,697
2019-08-23	1,200	1,420	1,145	1,397	1,065,500	1,397
2019-08-22	1,136	1,325	1,061	1,170	756,100	1,170
2019-08-21	992	1,133	992	1,133	172,200	1,133
2019-08-20	980	985	980	983	1,100	983
2019-08-19	950	1,015	945	978	43,100	978
2019-08-16	919	923	911	922	5,700	922
2019-08-15	910	923	910	911	14,900	911
2019-08-14	934	958	918	932	24,500	932
2019-08-13	1,005	1,010	922	923	85,800	923
2019-08-09	1,020	1,020	980	1,001	27,400	1,001
2019-08-08	1,006	1,177	1,005	1,037	125,500	1,037
2019-08-07	1,000	1,021	971	1,003	18,700	1,003
2019-08-06	1,073	1,073	985	1,001	27,800	1,001
2019-08-05	1,111	1,139	1,021	1,046	15,700	1,046
2019-08-02	1,158	1,175	1,120	1,123	8,800	1,123
2019-08-01	1,177	1,194	1,158	1,158	5,300	1,158
2019-07-31	1,189	1,190	1,165	1,177	3,000	1,177
2019-07-30	1,191	1,191	1,173	1,173	4,300	1,173
2019-07-29	1,193	1,195	1,169	1,180	5,300	1,180
2019-07-26	1,182	1,193	1,168	1,193	6,300	1,193
2019-07-25	1,164	1,189	1,161	1,183	10,300	1,183
2019-07-24	1,108	1,194	1,108	1,190	15,400	1,190
2019-07-23	1,104	1,122	1,104	1,109	3,100	1,109
2019-07-22	1,101	1,120	1,090	1,104	3,100	1,104
2019-07-19	1,064	1,071	1,063	1,071	1,300	1,071
2019-07-18	1,089	1,097	1,062	1,062	2,400	1,062
2019-07-17	1,075	1,090	1,068	1,089	6,300	1,089
2019-07-16	1,080	1,105	1,063	1,105	4,400	1,105
2019-07-12	1,151	1,157	1,110	1,110	4,500	1,110
2019-07-11	1,165	1,165	1,147	1,147	1,100	1,147
2019-07-10	1,126	1,148	1,110	1,148	3,000	1,148
2019-07-09	1,162	1,186	1,122	1,140	8,200	1,140
2019-07-08	1,128	1,192	1,128	1,192	18,600	1,192
2019-07-05	1,189	1,210	1,144	1,188	19,200	1,188
2019-07-04	1,128	1,212	1,096	1,190	34,900	1,190
2019-07-03	1,091	1,091	1,068	1,068	2,800	1,068
2019-07-02	1,082	1,099	1,062	1,080	7,200	1,080
2019-07-01	1,095	1,111	1,081	1,111	7,600	1,111
2019-06-28	1,123	1,123	1,083	1,089	1,200	1,089
2019-06-27	1,149	1,149	1,086	1,095	4,000	1,095
2019-06-26	1,079	1,149	1,079	1,103	13,400	1,103
2019-06-25	1,142	1,200	1,054	1,139	32,500	1,139
2019-06-24	1,054	1,132	1,054	1,126	9,900	1,126
2019-06-21	1,030	1,060	1,022	1,049	9,200	1,049
2019-06-20	1,019	1,060	1,019	1,060	2,500	1,060
2019-06-19	1,015	1,026	1,011	1,021	3,900	1,021
2019-06-18	1,014	1,046	1,005	1,028	3,300	1,028
2019-06-17	1,018	1,025	1,013	1,015	2,000	1,015
2019-06-14	1,030	1,035	1,024	1,025	4,800	1,025
2019-06-13	1,078	1,078	1,049	1,059	2,900	1,059
2019-06-12	1,055	1,063	1,055	1,057	3,800	1,057
2019-06-11	1,059	1,069	1,050	1,062	3,900	1,062
2019-06-10	1,058	1,060	1,022	1,060	7,500	1,060
2019-06-07	1,009	1,031	1,008	1,028	7,600	1,028
2019-06-06	1,012	1,015	1,005	1,007	2,400	1,007
2019-06-05	1,003	1,016	1,000	1,008	13,700	1,008
2019-06-04	1,002	1,006	991	1,002	12,900	1,002
2019-06-03	1,002	1,016	1,001	1,001	8,800	1,001
2019-05-31	1,018	1,018	1,003	1,015	4,900	1,015
2019-05-30	1,020	1,025	1,011	1,018	2,900	1,018
2019-05-29	1,016	1,019	1,001	1,019	3,200	1,019
2019-05-28	1,019	1,019	1,009	1,009	900	1,009
2019-05-27	1,008	1,030	1,004	1,019	7,600	1,019
2019-05-24	996	1,024	987	1,019	12,200	1,019
2019-05-23	1,023	1,023	1,004	1,005	8,500	1,005
2019-05-22	1,005	1,028	1,005	1,024	7,600	1,024
2019-05-21	1,011	1,028	1,000	1,005	17,200	1,005
2019-05-20	1,028	1,040	1,006	1,015	11,200	1,015
2019-05-17	1,072	1,073	1,023	1,040	10,200	1,040
2019-05-16	1,087	1,087	1,031	1,048	12,900	1,048
2019-05-15	1,049	1,058	997	1,058	23,000	1,058
2019-05-14	1,014	1,036	995	1,024	36,300	1,024
2019-05-13	1,112	1,153	1,104	1,104	18,800	1,104
2019-05-10	1,222	1,444	1,104	1,111	186,800	1,111
2019-05-09	1,271	1,271	1,204	1,221	11,900	1,221
2019-05-08	1,262	1,262	1,225	1,243	5,900	1,243
2019-05-07	1,254	1,293	1,254	1,274	11,900	1,274
2019-04-26	1,282	1,282	1,215	1,257	20,400	1,257
2019-04-25	1,353	1,353	1,294	1,294	27,100	1,294
2019-04-24	1,330	1,347	1,246	1,323	75,600	1,323
2019-04-23	1,218	1,350	1,208	1,349	100,400	1,349
2019-04-22	1,161	1,232	1,155	1,208	50,100	1,208
2019-04-19	1,137	1,159	1,131	1,144	4,100	1,144
2019-04-18	1,143	1,159	1,143	1,143	8,100	1,143
2019-04-17	1,130	1,166	1,126	1,159	16,600	1,159
2019-04-16	1,129	1,135	1,121	1,135	4,700	1,135
2019-04-15	1,120	1,134	1,112	1,119	7,000	1,119
2019-04-12	1,123	1,134	1,109	1,111	6,600	1,111
2019-04-11	1,127	1,132	1,120	1,126	3,800	1,126
2019-04-10	1,103	1,130	1,103	1,127	6,200	1,127
2019-04-09	1,133	1,133	1,113	1,116	8,300	1,116
2019-04-08	1,190	1,190	1,142	1,146	12,100	1,146
2019-04-05	1,143	1,194	1,125	1,178	23,000	1,178
2019-04-04	1,131	1,145	1,121	1,143	10,900	1,143
2019-04-03	1,119	1,149	1,118	1,139	7,600	1,139
2019-04-02	1,105	1,129	1,102	1,108	11,900	1,108
2019-04-01	1,109	1,140	1,109	1,135	6,200	1,135
2019-03-29	1,106	1,120	1,093	1,104	10,400	1,104
2019-03-28	1,108	1,109	1,087	1,104	7,900	1,104
2019-03-27	1,136	1,156	1,121	1,127	6,400	1,127
2019-03-26	1,097	1,201	1,090	1,163	24,800	1,163
2019-03-25	1,121	1,149	1,083	1,088	35,800	1,088
2019-03-22	1,137	1,180	1,137	1,154	30,900	1,154
2019-03-20	1,117	1,151	1,111	1,145	6,800	1,145
2019-03-19	1,127	1,127	1,118	1,120	3,400	1,120
2019-03-18	1,125	1,135	1,116	1,135	7,600	1,135
2019-03-15	1,111	1,134	1,110	1,118	31,700	1,118
2019-03-14	1,124	1,132	1,116	1,116	25,900	1,116
2019-03-13	1,115	1,136	1,100	1,117	28,900	1,117
2019-03-12	1,130	1,158	1,130	1,143	28,700	1,143
2019-03-11	1,100	1,122	1,084	1,117	36,300	1,117
2019-03-08	1,129	1,130	1,057	1,076	46,700	1,076
2019-03-07	1,128	1,164	1,127	1,141	34,400	1,141
2019-03-06	1,155	1,159	1,134	1,140	10,900	1,140
2019-03-05	1,174	1,179	1,150	1,159	8,200	1,159
2019-03-04	1,145	1,179	1,125	1,174	26,200	1,174
2019-03-01	1,148	1,168	1,138	1,147	20,300	1,147
2019-02-28	1,214	1,214	1,135	1,146	49,200	1,146
2019-02-27	1,213	1,220	1,203	1,208	16,500	1,208
2019-02-26	1,272	1,272	1,205	1,213	40,400	1,213
2019-02-25	1,236	1,273	1,236	1,268	37,700	1,268
2019-02-22	1,201	1,250	1,201	1,236	26,100	1,236
2019-02-21	1,210	1,223	1,202	1,213	13,900	1,213
2019-02-20	1,212	1,230	1,195	1,214	33,700	1,214
2019-02-19	1,237	1,244	1,206	1,228	18,300	1,228
2019-02-18	1,199	1,259	1,130	1,244	82,200	1,244
2019-02-15	1,240	1,260	1,185	1,193	59,100	1,193
2019-02-14	1,290	1,300	1,225	1,248	54,200	1,248
2019-02-13	1,317	1,329	1,235	1,320	108,500	1,320
2019-02-12	1,340	1,376	1,305	1,327	104,000	1,327
2019-02-08	1,701	1,880	1,303	1,320	444,600	1,320
2019-02-07	1,744	1,772	1,696	1,696	55,400	1,696
2019-02-06	1,786	1,809	1,693	1,745	68,200	1,745
2019-02-05	1,683	1,944	1,682	1,767	106,000	1,767
2019-02-04	1,720	1,813	1,720	1,745	31,600	1,745
2019-02-01	1,744	1,744	1,650	1,705	25,800	1,705
2019-01-31	1,720	1,749	1,693	1,712	22,100	1,712
2019-01-30	1,791	1,830	1,673	1,683	74,600	1,683
2019-01-29	1,840	1,856	1,781	1,792	34,500	1,792
2019-01-28	1,864	1,940	1,826	1,871	32,100	1,871
2019-01-25	1,823	1,898	1,762	1,864	44,700	1,864
2019-01-24	1,751	1,842	1,750	1,821	34,800	1,821
2019-01-23	1,679	1,790	1,657	1,779	28,800	1,779
2019-01-22	1,731	1,747	1,670	1,700	41,100	1,700
2019-01-21	1,705	1,814	1,692	1,758	50,400	1,758
2019-01-18	1,743	1,743	1,651	1,678	32,700	1,678
2019-01-17	1,670	1,740	1,666	1,720	28,600	1,720
2019-01-16	1,698	1,769	1,652	1,701	43,000	1,701
2019-01-15	1,625	1,744	1,600	1,618	36,200	1,618
2019-01-11	1,542	1,630	1,542	1,591	27,300	1,591
2019-01-10	1,502	1,530	1,475	1,519	15,700	1,519
2019-01-09	1,585	1,585	1,502	1,506	24,800	1,506
2019-01-08	1,576	1,663	1,552	1,555	41,200	1,555
2019-01-07	1,549	1,649	1,530	1,628	30,400	1,628
2019-01-04	1,455	1,499	1,425	1,471	34,300	1,471

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 [2019年度]

4241 (株)アテクトの時系列データ [2019年度]