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