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