6029 アトラグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	727	736	718	725	55,000	725
2016-12-29	744	744	720	727	81,900	727
2016-12-28	741	750	726	736	136,100	736
2016-12-27	699	745	688	732	688,000	732
2016-12-26	847	850	831	834	53,100	834
2016-12-22	870	870	842	844	47,300	844
2016-12-21	873	881	858	860	75,900	860
2016-12-20	870	870	852	868	36,700	868
2016-12-19	852	872	850	857	48,900	857
2016-12-16	833	850	833	849	53,500	849
2016-12-15	840	846	833	833	67,200	833
2016-12-14	839	847	831	844	59,900	844
2016-12-13	825	834	824	831	73,900	831
2016-12-12	846	850	823	825	103,500	825
2016-12-09	862	866	845	846	61,100	846
2016-12-08	907	907	870	876	35,800	876
2016-12-07	888	905	883	901	67,900	901
2016-12-06	865	880	862	870	44,500	870
2016-12-05	883	885	855	859	39,700	859
2016-12-02	905	905	883	886	57,300	886
2016-12-01	910	914	902	905	56,900	905
2016-11-30	914	914	905	907	33,800	907
2016-11-29	910	915	905	915	31,600	915
2016-11-28	939	947	905	914	94,200	914
2016-11-25	945	990	932	939	193,500	939
2016-11-24	920	923	909	922	48,500	922
2016-11-22	910	925	902	909	90,200	909
2016-11-21	930	930	905	906	68,400	906
2016-11-18	906	920	897	917	56,900	917
2016-11-17	916	916	891	900	65,700	900
2016-11-16	920	935	896	898	69,100	898
2016-11-15	942	945	907	915	34,700	915
2016-11-14	975	975	924	927	47,400	927
2016-11-11	990	993	944	948	34,100	948
2016-11-10	1,007	1,011	964	990	58,700	990
2016-11-09	1,025	1,025	911	947	92,700	947
2016-11-08	1,029	1,031	1,000	1,002	66,200	1,002
2016-11-07	1,057	1,058	1,011	1,045	61,000	1,045
2016-11-04	1,051	1,058	1,001	1,047	111,800	1,047
2016-11-02	1,165	1,188	1,090	1,103	184,300	1,103
2016-11-01	1,327	1,327	1,293	1,310	24,000	1,310
2016-10-31	1,288	1,330	1,288	1,317	20,000	1,317
2016-10-28	1,290	1,295	1,262	1,292	16,100	1,292
2016-10-27	1,290	1,296	1,290	1,294	6,800	1,294
2016-10-26	1,304	1,304	1,259	1,285	30,400	1,285
2016-10-25	1,324	1,324	1,296	1,307	46,800	1,307
2016-10-24	1,251	1,288	1,250	1,287	27,600	1,287
2016-10-21	1,230	1,250	1,230	1,241	24,200	1,241
2016-10-20	1,221	1,225	1,215	1,217	11,400	1,217
2016-10-19	1,221	1,222	1,210	1,215	13,800	1,215
2016-10-17	1,194	1,205	1,186	1,191	9,200	1,191
2016-10-13	1,169	1,190	1,166	1,188	9,500	1,188
2016-10-12	1,183	1,183	1,163	1,165	12,800	1,165
2016-10-11	1,180	1,194	1,180	1,183	6,700	1,183
2016-10-07	1,217	1,217	1,173	1,174	18,300	1,174
2016-10-06	1,198	1,217	1,177	1,190	30,600	1,190
2016-10-05	1,194	1,202	1,175	1,194	16,600	1,194
2016-10-04	1,220	1,227	1,195	1,198	15,400	1,198
2016-10-03	1,233	1,234	1,213	1,216	15,700	1,216
2016-09-30	1,221	1,235	1,171	1,194	18,700	1,194
2016-09-29	1,250	1,281	1,213	1,221	33,300	1,221
2016-09-28	1,198	1,284	1,185	1,235	43,600	1,235
2016-09-27	1,180	1,199	1,132	1,199	22,000	1,199
2016-09-26	1,145	1,186	1,122	1,185	32,400	1,185
2016-09-23	1,149	1,149	1,130	1,141	27,000	1,141
2016-09-21	1,101	1,141	1,090	1,133	28,700	1,133
2016-09-20	1,120	1,145	1,109	1,111	7,000	1,111
2016-09-16	1,105	1,128	1,100	1,125	17,500	1,125
2016-09-15	1,124	1,133	1,103	1,105	11,400	1,105
2016-09-14	1,155	1,156	1,130	1,139	19,400	1,139
2016-09-13	1,143	1,161	1,135	1,156	12,000	1,156
2016-09-12	1,141	1,158	1,128	1,143	23,100	1,143
2016-09-09	1,101	1,149	1,097	1,141	38,100	1,141
2016-09-08	1,120	1,133	1,106	1,113	15,900	1,113
2016-09-07	1,117	1,142	1,109	1,124	44,700	1,124
2016-09-06	1,054	1,163	1,047	1,119	36,500	1,119
2016-09-05	1,047	1,052	1,037	1,046	13,700	1,046
2016-09-02	1,056	1,061	1,024	1,033	34,000	1,033
2016-09-01	1,104	1,113	1,061	1,062	26,800	1,062
2016-08-31	1,078	1,090	1,060	1,089	15,700	1,089
2016-08-30	1,128	1,128	1,074	1,078	31,500	1,078
2016-08-29	1,147	1,155	1,118	1,120	18,500	1,120
2016-08-26	1,155	1,155	1,129	1,129	14,300	1,129
2016-08-25	1,193	1,201	1,126	1,145	23,300	1,145
2016-08-24	1,200	1,200	1,167	1,177	12,600	1,177
2016-08-23	1,146	1,191	1,146	1,181	31,900	1,181
2016-08-22	1,144	1,150	1,141	1,147	13,800	1,147
2016-08-19	1,183	1,183	1,113	1,153	50,800	1,153
2016-08-18	1,190	1,220	1,183	1,191	26,600	1,191
2016-08-17	1,206	1,214	1,183	1,208	39,600	1,208
2016-08-16	1,232	1,232	1,190	1,226	53,100	1,226
2016-08-15	1,220	1,242	1,198	1,202	23,200	1,202
2016-08-12	1,208	1,238	1,179	1,237	60,700	1,237
2016-08-10	1,175	1,225	1,175	1,203	60,600	1,203
2016-08-09	1,157	1,175	1,148	1,168	62,400	1,168
2016-08-08	1,190	1,190	1,110	1,136	136,400	1,136
2016-08-05	1,210	1,238	1,186	1,192	65,900	1,192
2016-08-04	1,310	1,311	1,223	1,225	92,100	1,225
2016-08-03	1,316	1,355	1,316	1,325	54,000	1,325
2016-08-02	1,366	1,389	1,321	1,330	54,300	1,330
2016-08-01	1,411	1,411	1,275	1,367	144,800	1,367
2016-07-29	1,445	1,486	1,414	1,471	142,600	1,471
2016-07-28	1,379	1,443	1,340	1,443	229,900	1,443
2016-07-27	1,385	1,409	1,352	1,368	74,800	1,368
2016-07-26	1,380	1,398	1,349	1,375	68,500	1,375
2016-07-25	1,379	1,395	1,330	1,360	92,600	1,360
2016-07-22	1,340	1,374	1,337	1,349	41,400	1,349
2016-07-21	1,380	1,380	1,335	1,365	70,800	1,365
2016-07-20	1,344	1,380	1,313	1,371	57,100	1,371
2016-07-19	1,304	1,376	1,300	1,357	91,200	1,357
2016-07-15	1,296	1,317	1,265	1,299	79,700	1,299
2016-07-14	1,275	1,298	1,271	1,290	61,000	1,290
2016-07-13	1,255	1,288	1,251	1,279	45,500	1,279
2016-07-12	1,250	1,299	1,240	1,262	134,700	1,262
2016-07-11	1,206	1,250	1,206	1,249	33,000	1,249
2016-07-08	1,223	1,240	1,190	1,200	40,700	1,200
2016-07-07	1,243	1,248	1,230	1,233	14,900	1,233
2016-07-06	1,249	1,253	1,225	1,253	43,800	1,253
2016-07-05	1,254	1,254	1,194	1,249	34,700	1,249
2016-07-04	1,239	1,256	1,225	1,248	70,600	1,248
2016-07-01	1,199	1,240	1,187	1,224	74,900	1,224
2016-06-30	1,173	1,198	1,164	1,177	67,600	1,177
2016-06-29	1,156	1,173	1,113	1,162	54,000	1,162
2016-06-28	1,121	1,177	1,119	1,156	42,700	1,156
2016-06-27	1,049	1,165	1,049	1,132	72,300	1,132
2016-06-24	1,197	1,197	1,001	1,048	149,300	1,048
2016-06-23	1,126	1,198	1,126	1,188	157,900	1,188
2016-06-22	1,167	1,176	1,116	1,116	49,700	1,116
2016-06-21	1,125	1,188	1,125	1,167	33,900	1,167
2016-06-20	1,185	1,214	1,111	1,126	64,000	1,126
2016-06-17	1,150	1,175	1,130	1,149	44,600	1,149
2016-06-16	1,217	1,221	1,050	1,096	106,800	1,096
2016-06-15	1,243	1,254	1,241	1,241	65,100	1,241
2016-06-14	1,251	1,259	1,242	1,242	120,400	1,242
2016-06-13	1,298	1,298	1,211	1,280	24,900	1,280
2016-06-10	1,315	1,329	1,286	1,299	20,600	1,299
2016-06-09	1,320	1,320	1,292	1,302	23,300	1,302
2016-06-08	1,324	1,375	1,316	1,329	20,500	1,329
2016-06-07	1,390	1,390	1,331	1,335	43,000	1,335
2016-06-06	1,267	1,395	1,267	1,387	93,000	1,387
2016-06-03	1,266	1,344	1,263	1,339	44,800	1,339
2016-06-02	1,283	1,304	1,245	1,296	26,000	1,296
2016-06-01	1,300	1,321	1,279	1,298	27,700	1,298
2016-05-31	1,308	1,311	1,273	1,300	22,600	1,300
2016-05-30	1,283	1,319	1,250	1,301	26,000	1,301
2016-05-27	1,286	1,322	1,284	1,288	20,600	1,288
2016-05-26	1,309	1,348	1,256	1,324	43,100	1,324
2016-05-25	1,350	1,360	1,279	1,323	46,400	1,323
2016-05-24	1,320	1,360	1,290	1,345	53,400	1,345
2016-05-23	1,235	1,365	1,235	1,345	126,700	1,345
2016-05-20	1,270	1,270	1,194	1,233	45,600	1,233
2016-05-19	1,202	1,274	1,202	1,233	32,400	1,233
2016-05-18	1,236	1,236	1,162	1,220	69,700	1,220
2016-05-17	1,160	1,287	1,092	1,252	70,800	1,252
2016-05-16	1,225	1,340	1,200	1,200	164,400	1,200
2016-05-13	1,200	1,229	1,097	1,219	83,900	1,219
2016-05-12	1,166	1,225	1,150	1,201	83,100	1,201
2016-05-11	1,145	1,222	1,137	1,196	112,000	1,196
2016-05-10	1,100	1,144	1,066	1,135	68,000	1,135
2016-05-09	1,100	1,200	1,062	1,095	218,900	1,095
2016-05-06	1,020	1,123	1,020	1,123	331,000	1,123
2016-05-02	883	976	883	973	83,300	973
2016-04-28	915	917	896	900	24,100	900
2016-04-27	885	918	885	905	35,100	905
2016-04-26	920	941	882	885	71,800	885
2016-04-25	934	940	891	920	38,900	920
2016-04-22	914	935	900	911	27,600	911
2016-04-21	883	938	873	935	39,300	935
2016-04-20	890	890	865	873	23,100	873
2016-04-19	880	893	879	881	11,500	881
2016-04-18	888	890	861	871	27,700	871
2016-04-15	902	923	899	908	22,400	908
2016-04-14	905	922	893	900	20,600	900
2016-04-13	876	892	876	890	16,500	890
2016-04-12	902	902	886	888	15,600	888
2016-04-11	900	901	868	894	11,500	894
2016-04-08	853	890	853	881	13,200	881
2016-04-07	900	904	853	875	19,900	875
2016-04-06	851	900	850	894	30,200	894
2016-04-05	921	921	880	880	26,600	880
2016-04-04	929	938	902	906	25,000	906
2016-04-01	982	982	925	928	27,900	928
2016-03-31	991	991	971	982	13,000	982
2016-03-30	977	991	977	985	13,900	985
2016-03-29	970	993	964	984	12,600	984
2016-03-28	1,000	1,003	982	985	13,700	985
2016-03-25	1,000	1,010	990	1,010	22,100	1,010
2016-03-24	998	1,015	983	1,005	19,600	1,005
2016-03-23	1,020	1,029	1,001	1,014	14,100	1,014
2016-03-22	1,044	1,044	1,004	1,033	20,000	1,033
2016-03-18	995	1,038	992	1,008	38,000	1,008
2016-03-17	948	1,060	948	987	114,100	987
2016-03-16	925	950	925	948	32,100	948
2016-03-15	916	941	916	938	21,200	938
2016-03-14	932	932	912	921	19,400	921
2016-03-11	907	918	900	917	17,100	917
2016-03-10	908	926	898	900	18,900	900
2016-03-09	900	919	900	902	19,600	902
2016-03-08	960	960	895	928	43,200	928
2016-03-07	989	989	960	960	26,200	960
2016-03-04	998	998	970	989	20,600	989
2016-03-03	992	1,014	990	997	10,800	997
2016-03-02	991	1,008	970	991	18,200	991
2016-03-01	986	987	960	977	11,100	977
2016-02-29	1,001	1,015	990	990	7,700	990
2016-02-26	1,035	1,040	991	994	12,400	994
2016-02-25	998	1,015	995	998	12,900	998
2016-02-24	965	995	953	968	12,400	968
2016-02-23	1,035	1,072	980	986	24,400	986
2016-02-22	985	1,041	979	1,035	28,900	1,035
2016-02-19	960	979	956	966	29,100	966
2016-02-18	949	955	925	945	27,200	945
2016-02-17	920	955	891	906	22,600	906
2016-02-16	929	978	916	925	36,000	925
2016-02-15	908	924	847	923	52,600	923
2016-02-12	843	918	824	833	107,900	833
2016-02-10	955	990	877	950	91,700	950
2016-02-09	970	1,001	950	964	50,200	964
2016-02-08	1,047	1,047	996	1,028	40,700	1,028
2016-02-05	1,040	1,068	981	1,068	47,400	1,068
2016-02-04	1,099	1,099	1,051	1,051	35,300	1,051
2016-02-03	1,093	1,094	1,060	1,069	30,800	1,069
2016-02-02	1,153	1,169	1,096	1,108	26,800	1,108
2016-02-01	1,122	1,185	1,122	1,157	37,500	1,157
2016-01-29	1,111	1,134	1,050	1,134	38,900	1,134
2016-01-28	1,100	1,131	1,100	1,120	28,700	1,120
2016-01-27	1,129	1,144	1,102	1,124	22,300	1,124
2016-01-26	1,120	1,143	1,102	1,102	35,500	1,102
2016-01-25	1,109	1,130	1,071	1,130	44,500	1,130
2016-01-22	995	1,092	981	1,059	50,100	1,059
2016-01-21	978	1,017	950	950	57,300	950
2016-01-20	1,120	1,120	993	998	82,500	998
2016-01-19	1,036	1,060	1,005	1,030	21,900	1,030
2016-01-18	965	1,073	959	1,035	48,900	1,035
2016-01-15	1,085	1,126	1,020	1,080	183,400	1,080
2016-01-14	992	992	951	976	31,200	976
2016-01-13	989	1,046	989	1,019	34,000	1,019
2016-01-12	1,015	1,045	954	975	66,500	975
2016-01-08	1,066	1,100	1,010	1,070	46,600	1,070
2016-01-07	1,072	1,140	1,053	1,066	34,600	1,066
2016-01-06	1,137	1,137	1,050	1,071	61,600	1,071
2016-01-05	1,151	1,162	1,110	1,138	73,400	1,138
2016-01-04	1,231	1,240	1,170	1,198	32,800	1,198

分割・併合履歴： [2015-08-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31