4241 (株)アテクトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	526	530	512	530	5,800	530
2022-12-29	500	539	500	523	10,300	523
2022-12-28	500	508	496	504	25,100	504
2022-12-27	540	540	513	513	10,600	513
2022-12-26	556	557	541	541	6,500	541
2022-12-23	580	581	564	566	5,200	566
2022-12-22	569	584	569	580	7,200	580
2022-12-21	571	571	520	559	10,300	559
2022-12-20	567	628	535	564	51,800	564
2022-12-19	536	563	536	563	18,200	563
2022-12-16	517	535	517	535	5,500	535
2022-12-15	515	524	513	524	7,200	524
2022-12-14	510	517	510	517	9,100	517
2022-12-13	505	508	505	508	3,100	508
2022-12-12	500	504	500	504	8,900	504
2022-12-09	505	507	500	502	2,500	502
2022-12-08	504	508	503	505	2,700	505
2022-12-07	507	508	504	505	1,700	505
2022-12-06	507	509	507	508	5,700	508
2022-12-05	509	509	503	507	13,700	507
2022-12-02	508	511	508	508	2,100	508
2022-12-01	513	513	509	509	5,200	509
2022-11-30	511	511	509	509	2,100	509
2022-11-29	508	512	508	512	2,600	512
2022-11-28	509	512	509	509	1,300	509
2022-11-25	509	510	508	509	4,300	509
2022-11-24	510	512	508	509	2,800	509
2022-11-22	507	517	506	507	6,400	507
2022-11-21	506	507	505	507	1,500	507
2022-11-18	503	506	503	506	2,000	506
2022-11-17	504	510	504	508	8,300	508
2022-11-16	513	513	508	513	2,400	513
2022-11-15	520	520	515	520	800	520
2022-11-14	521	525	511	520	5,500	520
2022-11-11	525	536	521	521	13,200	521
2022-11-10	511	525	511	525	4,500	525
2022-11-09	506	515	506	511	2,800	511
2022-11-08	510	513	504	505	7,500	505
2022-11-07	500	515	500	515	1,900	515
2022-11-04	526	544	500	504	14,400	504
2022-11-02	525	525	521	521	2,000	521
2022-11-01	521	526	521	526	400	526
2022-10-31	526	526	524	524	700	524
2022-10-28	523	526	523	526	1,800	526
2022-10-27	527	527	521	523	2,700	523
2022-10-26	522	526	520	522	6,100	522
2022-10-25	526	526	522	522	5,800	522
2022-10-24	526	529	524	529	8,200	529
2022-10-21	524	529	523	526	2,600	526
2022-10-20	527	527	522	525	1,300	525
2022-10-19	525	529	525	528	800	528
2022-10-18	529	529	524	526	700	526
2022-10-17	529	533	524	525	800	525
2022-10-14	525	535	523	533	7,000	533
2022-10-13	535	535	533	535	1,100	535
2022-10-12	543	543	535	535	3,100	535
2022-10-11	547	547	541	542	1,400	542
2022-10-07	557	557	551	551	1,000	551
2022-10-06	548	559	545	559	3,300	559
2022-10-05	549	549	545	545	2,200	545
2022-10-04	541	548	541	545	1,100	545
2022-10-03	555	555	539	539	2,700	539
2022-09-30	551	552	541	545	2,400	545
2022-09-29	563	563	555	555	1,500	555
2022-09-28	552	555	551	555	5,100	555
2022-09-27	561	565	556	560	5,200	560
2022-09-26	588	588	561	567	8,400	567
2022-09-22	590	591	590	590	1,700	590
2022-09-21	595	595	590	590	2,100	590
2022-09-20	599	599	591	597	1,500	597
2022-09-16	603	603	593	600	5,300	600
2022-09-15	605	605	600	601	6,500	601
2022-09-14	602	608	602	608	1,000	608
2022-09-13	602	609	598	609	9,700	609
2022-09-12	604	607	602	602	2,800	602
2022-09-09	600	610	600	606	5,300	606
2022-09-08	609	609	601	603	3,500	603
2022-09-07	608	608	602	608	3,500	608
2022-09-06	610	611	608	611	1,200	611
2022-09-05	610	610	606	610	1,200	610
2022-09-02	612	612	610	610	1,100	610
2022-09-01	613	615	606	612	5,400	612
2022-08-31	612	612	612	612	600	612
2022-08-30	615	617	611	615	3,900	615
2022-08-29	616	616	610	615	4,200	615
2022-08-26	624	630	615	617	2,800	617
2022-08-25	617	621	616	616	2,300	616
2022-08-24	619	623	617	617	1,500	617
2022-08-23	618	618	617	617	600	617
2022-08-22	615	620	615	617	2,300	617
2022-08-19	624	624	614	615	1,100	615
2022-08-18	613	614	612	614	1,500	614
2022-08-17	614	617	611	613	4,300	613
2022-08-16	612	629	610	613	7,000	613
2022-08-15	617	619	613	613	1,800	613
2022-08-12	619	619	615	616	2,700	616
2022-08-10	620	623	619	619	800	619
2022-08-09	615	619	614	619	2,900	619
2022-08-08	623	623	615	615	6,500	615
2022-08-05	657	670	621	626	21,800	626
2022-08-04	654	657	648	655	1,500	655
2022-08-03	650	658	650	657	2,100	657
2022-08-02	645	648	645	648	2,600	648
2022-08-01	644	645	643	645	4,000	645
2022-07-29	645	645	641	641	1,200	641
2022-07-28	649	649	643	645	2,700	645
2022-07-27	641	642	641	642	1,100	642
2022-07-26	639	642	639	639	1,800	639
2022-07-25	639	643	638	639	2,700	639
2022-07-22	642	643	638	639	1,400	639
2022-07-21	642	642	642	642	1,200	642
2022-07-20	638	645	638	645	2,900	645
2022-07-19	638	639	637	638	1,500	638
2022-07-15	643	643	636	636	1,800	636
2022-07-14	636	640	636	636	1,500	636
2022-07-13	641	641	636	636	800	636
2022-07-12	642	642	635	635	2,700	635
2022-07-11	643	650	640	642	1,300	642
2022-07-08	641	649	641	643	1,100	643
2022-07-07	648	649	639	643	2,100	643
2022-07-06	649	657	636	648	3,200	648
2022-07-05	659	659	652	652	1,000	652
2022-07-04	649	654	649	652	500	652
2022-07-01	654	654	648	648	700	648
2022-06-30	664	664	650	650	1,800	650
2022-06-29	642	660	642	659	2,400	659
2022-06-28	658	662	655	662	2,600	662
2022-06-27	643	660	643	659	2,100	659
2022-06-24	640	657	640	652	2,700	652
2022-06-23	648	659	640	657	2,300	657
2022-06-22	623	650	623	650	4,600	650
2022-06-21	624	624	610	623	2,100	623
2022-06-20	620	620	613	614	900	614
2022-06-17	623	626	618	620	3,700	620
2022-06-16	639	641	630	630	4,000	630
2022-06-15	648	648	630	632	5,200	632
2022-06-14	655	655	640	647	7,400	647
2022-06-13	660	660	648	654	3,600	654
2022-06-10	661	661	652	659	11,300	659
2022-06-09	666	668	662	663	5,100	663
2022-06-08	676	676	660	666	5,200	666
2022-06-07	669	669	647	658	14,900	658
2022-06-06	679	691	665	669	2,900	669
2022-06-03	663	690	663	679	4,000	679
2022-06-02	660	666	660	663	12,800	663
2022-06-01	670	674	660	665	3,800	665
2022-05-31	684	684	671	671	5,300	671
2022-05-30	678	678	655	675	4,600	675
2022-05-27	675	678	669	678	3,400	678
2022-05-26	656	681	656	677	2,900	677
2022-05-25	666	682	660	660	5,600	660
2022-05-24	668	674	660	665	3,900	665
2022-05-23	658	690	655	672	11,200	672
2022-05-20	650	656	650	656	3,100	656
2022-05-19	651	660	640	652	4,700	652
2022-05-18	653	667	652	666	4,400	666
2022-05-17	633	666	633	666	7,100	666
2022-05-16	676	676	623	623	27,400	623
2022-05-13	702	703	671	672	16,200	672
2022-05-12	732	732	708	710	5,000	710
2022-05-11	756	786	745	747	21,600	747
2022-05-10	756	756	726	749	4,500	749
2022-05-09	750	760	749	760	3,200	760
2022-05-06	772	774	741	750	6,700	750
2022-05-02	746	761	746	757	1,300	757
2022-04-28	772	772	754	754	3,300	754
2022-04-27	755	756	747	750	15,300	750
2022-04-26	753	757	751	757	2,700	757
2022-04-25	749	759	749	757	8,100	757
2022-04-22	752	759	747	756	4,800	756
2022-04-21	756	761	754	761	3,800	761
2022-04-20	759	760	759	760	3,000	760
2022-04-19	748	759	748	755	5,600	755
2022-04-18	750	762	749	761	25,800	761
2022-04-15	766	776	766	768	1,200	768
2022-04-14	769	773	769	770	2,700	770
2022-04-13	770	772	763	768	2,200	768
2022-04-12	769	771	768	768	3,600	768
2022-04-11	767	770	765	769	3,400	769
2022-04-08	771	771	764	771	3,100	771
2022-04-07	773	773	766	769	6,200	769
2022-04-06	772	772	769	772	3,400	772
2022-04-05	783	783	774	775	3,400	775
2022-04-04	777	777	770	771	4,800	771
2022-04-01	770	774	770	773	2,900	773
2022-03-31	766	775	766	770	3,400	770
2022-03-30	766	780	766	777	2,100	777
2022-03-29	754	771	754	769	7,600	769
2022-03-28	780	780	759	765	11,500	765
2022-03-25	786	789	775	780	4,200	780
2022-03-24	771	774	769	773	3,400	773
2022-03-23	768	795	766	769	15,800	769
2022-03-22	754	767	749	760	10,100	760
2022-03-18	709	736	709	736	6,800	736
2022-03-17	698	706	695	699	3,200	699
2022-03-16	693	695	670	690	3,000	690
2022-03-15	679	696	678	687	5,600	687
2022-03-14	662	677	662	677	2,600	677
2022-03-11	653	672	653	669	3,200	669
2022-03-10	658	666	654	658	3,500	658
2022-03-09	654	654	634	638	6,100	638
2022-03-08	660	660	617	655	11,400	655
2022-03-07	700	700	660	661	19,900	661
2022-03-04	747	747	695	702	21,400	702
2022-03-03	768	768	748	750	5,500	750
2022-03-02	777	777	768	768	1,000	768
2022-03-01	773	782	761	773	4,200	773
2022-02-28	794	794	769	770	6,700	770
2022-02-25	728	770	728	764	10,800	764
2022-02-24	755	755	708	720	16,600	720
2022-02-22	762	773	761	761	4,400	761
2022-02-21	767	776	754	765	7,200	765
2022-02-18	790	802	780	788	9,500	788
2022-02-17	812	820	794	802	9,100	802
2022-02-16	818	821	812	812	1,800	812
2022-02-15	824	830	807	814	2,000	814
2022-02-14	802	834	793	834	4,000	834
2022-02-10	833	833	795	815	11,600	815
2022-02-09	840	840	811	838	4,400	838
2022-02-08	854	866	836	840	5,400	840
2022-02-07	878	878	850	869	4,300	869
2022-02-04	836	904	836	878	39,300	878
2022-02-03	832	835	814	825	6,100	825
2022-02-02	790	830	790	829	6,000	829
2022-02-01	782	803	780	790	3,900	790
2022-01-31	754	769	754	768	3,600	768
2022-01-28	764	770	751	751	10,800	751
2022-01-27	790	790	763	772	9,900	772
2022-01-26	783	785	781	785	1,800	785
2022-01-25	812	812	787	787	4,400	787
2022-01-24	805	805	791	803	900	803
2022-01-21	800	803	784	798	15,000	798
2022-01-20	820	820	807	811	3,100	811
2022-01-19	827	829	810	815	6,000	815
2022-01-18	840	853	830	830	7,900	830
2022-01-17	857	865	840	840	7,500	840
2022-01-14	843	857	841	857	2,900	857
2022-01-13	845	852	845	848	3,000	848
2022-01-12	845	853	845	853	3,600	853
2022-01-11	849	850	845	845	3,200	845
2022-01-07	851	858	845	846	6,100	846
2022-01-06	870	870	854	854	7,800	854
2022-01-05	877	880	872	879	4,300	879
2022-01-04	892	892	875	876	5,200	876

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 [2022年度]

4241 (株)アテクトの時系列データ [2022年度]