4241 (株)アテクトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	869	875	869	871	1,900	871
2021-12-29	870	876	866	872	4,500	872
2021-12-28	865	872	862	864	12,200	864
2021-12-27	890	890	874	874	4,600	874
2021-12-24	896	898	885	888	6,700	888
2021-12-23	882	889	869	889	17,100	889
2021-12-22	844	859	840	846	17,600	846
2021-12-21	870	886	838	844	31,800	844
2021-12-20	906	922	867	893	37,900	893
2021-12-17	910	910	898	906	4,700	906
2021-12-16	913	915	900	910	7,500	910
2021-12-15	911	919	911	912	1,400	912
2021-12-14	916	918	911	915	1,100	915
2021-12-13	923	924	916	916	1,600	916
2021-12-10	926	927	920	923	2,600	923
2021-12-09	930	930	917	926	13,000	926
2021-12-08	937	946	929	930	4,600	930
2021-12-07	919	930	912	925	1,000	925
2021-12-06	934	936	914	919	3,400	919
2021-12-03	905	926	890	911	13,000	911
2021-12-02	910	922	890	899	12,900	899
2021-12-01	945	945	910	924	13,100	924
2021-11-30	942	959	930	930	14,600	930
2021-11-29	972	974	940	940	19,400	940
2021-11-26	990	992	974	980	9,400	980
2021-11-25	1,003	1,008	995	995	2,900	995
2021-11-24	1,027	1,027	1,000	1,001	5,000	1,001
2021-11-22	1,036	1,036	1,011	1,034	3,300	1,034
2021-11-19	1,022	1,031	1,021	1,026	3,800	1,026
2021-11-18	1,040	1,040	1,023	1,037	8,500	1,037
2021-11-17	1,019	1,044	1,010	1,042	17,100	1,042
2021-11-16	1,002	1,027	997	1,009	13,300	1,009
2021-11-15	1,002	1,005	988	988	22,900	988
2021-11-12	970	991	968	990	5,500	990
2021-11-11	976	976	964	971	16,100	971
2021-11-10	970	985	970	977	10,000	977
2021-11-09	984	991	978	979	9,500	979
2021-11-08	1,004	1,007	977	990	21,900	990
2021-11-05	1,066	1,080	993	1,000	117,300	1,000
2021-11-04	1,028	1,058	1,026	1,054	32,900	1,054
2021-11-02	1,011	1,016	1,005	1,016	4,000	1,016
2021-11-01	1,011	1,011	1,000	1,009	3,800	1,009
2021-10-29	1,005	1,015	1,005	1,006	9,100	1,006
2021-10-28	994	1,002	994	995	4,700	995
2021-10-27	1,025	1,029	1,000	1,011	11,800	1,011
2021-10-26	993	1,023	986	1,023	25,900	1,023
2021-10-25	1,020	1,020	991	1,006	10,400	1,006
2021-10-22	1,000	1,019	999	1,002	10,900	1,002
2021-10-21	1,023	1,036	1,005	1,021	7,100	1,021
2021-10-20	1,035	1,038	1,022	1,027	7,300	1,027
2021-10-19	1,008	1,037	1,003	1,037	10,500	1,037
2021-10-18	1,008	1,008	995	1,006	3,500	1,006
2021-10-15	1,005	1,019	970	998	12,100	998
2021-10-14	983	995	982	995	3,400	995
2021-10-13	982	999	982	983	3,400	983
2021-10-12	984	999	984	991	2,400	991
2021-10-11	963	988	963	982	4,300	982
2021-10-08	951	969	951	962	4,900	962
2021-10-07	950	967	950	955	3,000	955
2021-10-06	984	984	950	950	16,700	950
2021-10-05	968	969	935	956	27,500	956
2021-10-04	1,012	1,012	978	983	14,000	983
2021-10-01	1,001	1,011	991	1,011	5,300	1,011
2021-09-30	1,015	1,020	1,003	1,008	4,900	1,008
2021-09-29	997	1,009	982	1,002	4,300	1,002
2021-09-28	1,018	1,018	994	998	10,300	998
2021-09-27	1,010	1,017	1,009	1,014	4,800	1,014
2021-09-24	996	1,021	996	1,014	11,500	1,014
2021-09-22	1,004	1,004	992	995	4,500	995
2021-09-21	988	1,013	985	992	16,100	992
2021-09-17	1,005	1,025	1,001	1,025	5,300	1,025
2021-09-16	1,040	1,040	1,000	1,009	20,600	1,009
2021-09-15	1,053	1,071	1,040	1,040	16,300	1,040
2021-09-14	1,084	1,089	1,052	1,063	16,200	1,063
2021-09-13	1,039	1,075	1,039	1,075	29,700	1,075
2021-09-10	1,024	1,032	1,020	1,032	9,200	1,032
2021-09-09	1,018	1,032	1,016	1,024	5,300	1,024
2021-09-08	1,015	1,023	1,014	1,018	5,000	1,018
2021-09-07	1,025	1,025	1,011	1,016	8,500	1,016
2021-09-06	1,035	1,035	1,006	1,013	7,100	1,013
2021-09-03	1,040	1,040	1,010	1,013	10,700	1,013
2021-09-02	1,031	1,049	1,014	1,032	8,700	1,032
2021-09-01	1,038	1,038	1,020	1,028	4,600	1,028
2021-08-31	1,020	1,040	1,020	1,036	9,200	1,036
2021-08-30	1,013	1,021	996	1,021	14,500	1,021
2021-08-27	999	1,011	999	1,011	2,100	1,011
2021-08-26	1,005	1,014	998	1,007	6,600	1,007
2021-08-25	1,036	1,046	992	1,003	12,100	1,003
2021-08-24	1,025	1,045	1,019	1,036	19,500	1,036
2021-08-23	986	1,019	986	1,019	13,500	1,019
2021-08-20	1,033	1,033	970	981	17,000	981
2021-08-19	1,052	1,056	1,000	1,003	43,900	1,003
2021-08-18	987	1,031	963	1,022	57,700	1,022
2021-08-17	946	947	935	942	6,600	942
2021-08-16	966	968	946	948	13,400	948
2021-08-13	971	980	960	968	7,200	968
2021-08-12	963	984	963	971	4,600	971
2021-08-11	986	992	961	961	18,500	961
2021-08-10	1,001	1,006	985	986	11,900	986
2021-08-06	998	1,071	995	1,000	65,700	1,000
2021-08-05	1,016	1,016	987	998	11,500	998
2021-08-04	1,017	1,038	1,016	1,016	8,300	1,016
2021-08-03	1,005	1,017	1,000	1,017	8,900	1,017
2021-08-02	1,001	1,010	1,001	1,010	2,900	1,010
2021-07-30	1,013	1,013	998	1,004	3,400	1,004
2021-07-29	990	1,013	990	998	6,600	998
2021-07-28	996	1,011	991	993	6,100	993
2021-07-27	1,009	1,018	995	1,015	9,000	1,015
2021-07-26	1,010	1,015	980	994	10,100	994
2021-07-21	1,014	1,014	995	995	3,900	995
2021-07-20	985	1,009	985	995	8,900	995
2021-07-19	1,021	1,024	990	1,014	24,900	1,014
2021-07-16	1,096	1,096	1,041	1,041	18,300	1,041
2021-07-15	1,051	1,055	1,025	1,032	10,100	1,032
2021-07-14	1,076	1,087	1,052	1,065	11,500	1,065
2021-07-13	1,091	1,109	1,075	1,076	13,200	1,076
2021-07-12	1,050	1,127	1,050	1,110	25,400	1,110
2021-07-09	999	1,052	980	1,039	15,100	1,039
2021-07-08	1,059	1,061	1,020	1,020	11,200	1,020
2021-07-07	1,090	1,090	1,048	1,067	10,600	1,067
2021-07-06	1,135	1,139	1,092	1,098	15,400	1,098
2021-07-05	1,158	1,165	1,133	1,142	20,000	1,142
2021-07-02	1,118	1,170	1,091	1,132	41,800	1,132
2021-07-01	1,095	1,121	1,085	1,117	35,000	1,117
2021-06-30	1,066	1,125	1,064	1,120	39,900	1,120
2021-06-29	1,090	1,090	1,058	1,066	18,300	1,066
2021-06-28	1,055	1,090	1,030	1,076	16,300	1,076
2021-06-25	1,088	1,088	1,019	1,031	21,900	1,031
2021-06-24	1,095	1,098	1,051	1,079	31,700	1,079
2021-06-23	1,032	1,075	1,026	1,075	30,800	1,075
2021-06-22	1,036	1,076	999	1,009	46,600	1,009
2021-06-21	959	1,036	959	1,036	54,900	1,036
2021-06-18	973	973	956	958	4,000	958
2021-06-17	948	968	944	965	8,000	965
2021-06-16	955	958	948	948	5,500	948
2021-06-15	950	972	948	959	8,300	959
2021-06-14	956	962	951	958	8,200	958
2021-06-11	965	972	954	963	3,800	963
2021-06-10	986	987	955	977	9,700	977
2021-06-09	954	987	951	987	18,100	987
2021-06-08	940	975	940	954	11,800	954
2021-06-07	931	945	925	941	11,900	941
2021-06-04	932	940	932	932	5,000	932
2021-06-03	926	940	925	940	8,700	940
2021-06-02	930	937	920	925	12,500	925
2021-06-01	944	944	928	929	9,300	929
2021-05-31	942	945	936	943	6,200	943
2021-05-28	930	945	930	942	8,100	942
2021-05-27	926	937	925	937	2,400	937
2021-05-26	926	934	922	930	3,200	930
2021-05-25	925	928	918	920	5,800	920
2021-05-24	941	941	919	927	9,500	927
2021-05-21	942	944	936	944	4,500	944
2021-05-20	926	941	925	936	4,100	936
2021-05-19	929	941	920	931	12,300	931
2021-05-18	938	946	930	930	8,000	930
2021-05-17	941	949	923	930	17,400	930
2021-05-14	957	966	930	930	24,500	930
2021-05-13	971	979	944	958	30,400	958
2021-05-12	1,012	1,051	970	994	33,400	994
2021-05-11	1,006	1,106	995	1,013	162,200	1,013
2021-05-10	1,007	1,007	988	995	9,300	995
2021-05-07	1,000	1,005	981	992	17,100	992
2021-05-06	1,058	1,058	987	1,002	42,000	1,002
2021-04-30	1,021	1,077	996	1,043	58,200	1,043
2021-04-28	971	1,133	952	1,002	240,600	1,002
2021-04-27	984	1,020	953	1,000	80,500	1,000
2021-04-26	903	1,050	903	1,000	426,600	1,000
2021-04-23	916	919	898	900	11,400	900
2021-04-22	907	921	907	917	2,700	917
2021-04-21	920	920	899	900	14,200	900
2021-04-20	936	936	919	931	2,200	931
2021-04-19	935	937	920	937	6,200	937
2021-04-16	926	926	909	923	8,600	923
2021-04-15	921	925	914	916	800	916
2021-04-14	909	923	909	918	3,400	918
2021-04-13	929	930	917	924	4,500	924
2021-04-12	939	950	918	924	3,600	924
2021-04-09	933	938	930	930	2,700	930
2021-04-08	957	957	932	935	4,700	935
2021-04-07	947	961	941	957	2,700	957
2021-04-06	966	968	947	950	5,800	950
2021-04-05	955	970	944	959	15,700	959
2021-04-02	935	950	924	947	12,500	947
2021-04-01	934	938	920	926	11,000	926
2021-03-31	934	934	925	934	3,300	934
2021-03-30	939	939	927	934	1,400	934
2021-03-29	941	941	932	932	1,600	932
2021-03-26	948	948	923	923	13,900	923
2021-03-25	934	946	934	938	1,500	938
2021-03-24	928	949	925	935	10,800	935
2021-03-23	938	940	927	931	24,200	931
2021-03-22	930	945	930	939	27,600	939
2021-03-19	939	945	926	930	5,400	930
2021-03-18	936	943	926	929	6,300	929
2021-03-17	943	944	935	935	3,200	935
2021-03-16	910	945	910	945	24,900	945
2021-03-15	909	918	907	907	29,700	907
2021-03-12	908	908	900	907	22,100	907
2021-03-11	900	906	899	901	24,500	901
2021-03-10	905	914	899	900	24,200	900
2021-03-09	906	920	899	899	25,100	899
2021-03-08	907	907	899	907	700	907
2021-03-05	906	911	899	905	6,600	905
2021-03-04	920	921	900	906	3,300	906
2021-03-03	921	921	921	921	200	921
2021-03-02	915	925	915	920	1,100	920
2021-03-01	907	915	907	915	1,900	915
2021-02-26	921	922	907	907	5,100	907
2021-02-25	937	939	923	923	5,800	923
2021-02-24	947	947	933	936	2,600	936
2021-02-22	930	950	927	950	3,400	950
2021-02-19	919	926	909	920	10,300	920
2021-02-18	937	937	918	931	6,700	931
2021-02-17	942	942	930	937	3,800	937
2021-02-16	946	954	933	942	8,000	942
2021-02-15	962	965	945	948	14,800	948
2021-02-12	965	968	960	967	2,900	967
2021-02-10	969	979	966	970	4,800	970
2021-02-09	988	992	960	969	20,300	969
2021-02-08	1,005	1,005	975	990	18,900	990
2021-02-05	1,001	1,032	999	1,005	26,500	1,005
2021-02-04	1,020	1,020	989	1,000	7,800	1,000
2021-02-03	990	1,025	987	1,010	16,700	1,010
2021-02-02	975	987	965	978	4,200	978
2021-02-01	967	995	963	972	8,500	972
2021-01-29	981	982	957	974	9,500	974
2021-01-28	1,003	1,007	951	969	15,200	969
2021-01-27	1,004	1,020	1,003	1,018	8,500	1,018
2021-01-26	981	1,004	981	1,004	5,700	1,004
2021-01-25	995	995	965	978	11,300	978
2021-01-22	1,007	1,007	984	989	7,700	989
2021-01-21	1,040	1,040	1,000	1,008	13,900	1,008
2021-01-20	995	1,039	995	1,031	28,500	1,031
2021-01-19	980	1,008	975	1,000	18,200	1,000
2021-01-18	960	980	918	969	24,300	969
2021-01-15	971	984	937	954	16,400	954
2021-01-14	987	1,004	970	971	17,100	971
2021-01-13	1,017	1,035	989	1,000	31,100	1,000
2021-01-12	947	1,047	947	1,005	98,400	1,005
2021-01-08	935	935	915	917	8,900	917
2021-01-07	926	941	921	939	9,500	939
2021-01-06	886	916	886	911	8,700	911
2021-01-05	885	885	870	884	5,400	884
2021-01-04	878	884	865	877	3,600	877

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 [2021年度]

4241 (株)アテクトの時系列データ [2021年度]