6029 アトラグループ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 406 | 410 | 393 | 410 | 107,900 | 410 |
2018-12-27 | 421 | 422 | 406 | 414 | 72,200 | 414 |
2018-12-26 | 370 | 415 | 369 | 391 | 193,300 | 391 |
2018-12-25 | 395 | 398 | 378 | 380 | 181,600 | 380 |
2018-12-21 | 430 | 437 | 397 | 411 | 193,400 | 411 |
2018-12-20 | 478 | 481 | 423 | 446 | 200,600 | 446 |
2018-12-19 | 481 | 496 | 469 | 483 | 82,500 | 483 |
2018-12-18 | 494 | 494 | 475 | 478 | 112,200 | 478 |
2018-12-17 | 515 | 515 | 489 | 493 | 108,700 | 493 |
2018-12-14 | 515 | 515 | 489 | 506 | 149,900 | 506 |
2018-12-13 | 524 | 526 | 497 | 515 | 146,900 | 515 |
2018-12-12 | 476 | 517 | 474 | 496 | 144,300 | 496 |
2018-12-11 | 486 | 505 | 470 | 471 | 145,300 | 471 |
2018-12-10 | 527 | 527 | 485 | 490 | 203,400 | 490 |
2018-12-07 | 540 | 551 | 503 | 517 | 242,700 | 517 |
2018-12-06 | 583 | 585 | 512 | 539 | 696,400 | 539 |
2018-12-05 | 555 | 655 | 542 | 592 | 1,060,300 | 592 |
2018-12-04 | 535 | 575 | 533 | 559 | 395,500 | 559 |
2018-12-03 | 510 | 541 | 507 | 531 | 174,100 | 531 |
2018-11-30 | 513 | 530 | 500 | 505 | 215,900 | 505 |
2018-11-29 | 494 | 506 | 484 | 499 | 156,100 | 499 |
2018-11-28 | 474 | 533 | 474 | 489 | 402,500 | 489 |
2018-11-27 | 463 | 473 | 462 | 467 | 45,800 | 467 |
2018-11-26 | 474 | 477 | 462 | 463 | 70,100 | 463 |
2018-11-22 | 463 | 491 | 461 | 469 | 157,500 | 469 |
2018-11-21 | 450 | 458 | 448 | 452 | 48,600 | 452 |
2018-11-20 | 473 | 473 | 457 | 461 | 45,600 | 461 |
2018-11-19 | 448 | 485 | 448 | 473 | 101,400 | 473 |
2018-11-16 | 480 | 482 | 454 | 456 | 88,500 | 456 |
2018-11-15 | 476 | 494 | 474 | 480 | 47,200 | 480 |
2018-11-14 | 496 | 502 | 477 | 478 | 79,200 | 478 |
2018-11-13 | 491 | 508 | 485 | 496 | 75,000 | 496 |
2018-11-12 | 505 | 517 | 495 | 498 | 80,400 | 498 |
2018-11-09 | 518 | 523 | 501 | 507 | 92,900 | 507 |
2018-11-08 | 515 | 528 | 515 | 521 | 67,400 | 521 |
2018-11-07 | 521 | 531 | 507 | 514 | 113,300 | 514 |
2018-11-06 | 510 | 522 | 492 | 521 | 136,200 | 521 |
2018-11-05 | 502 | 514 | 474 | 507 | 307,500 | 507 |
2018-11-02 | 532 | 546 | 504 | 510 | 275,800 | 510 |
2018-11-01 | 552 | 562 | 532 | 534 | 130,900 | 534 |
2018-10-31 | 550 | 564 | 528 | 555 | 129,300 | 555 |
2018-10-30 | 529 | 544 | 516 | 543 | 196,700 | 543 |
2018-10-29 | 577 | 587 | 535 | 546 | 219,400 | 546 |
2018-10-26 | 616 | 621 | 566 | 573 | 167,600 | 573 |
2018-10-25 | 596 | 607 | 585 | 595 | 126,900 | 595 |
2018-10-24 | 620 | 630 | 605 | 619 | 85,700 | 619 |
2018-10-23 | 648 | 655 | 617 | 621 | 113,100 | 621 |
2018-10-22 | 646 | 656 | 627 | 648 | 69,600 | 648 |
2018-10-19 | 650 | 662 | 635 | 645 | 105,300 | 645 |
2018-10-18 | 681 | 686 | 651 | 658 | 133,500 | 658 |
2018-10-17 | 694 | 697 | 665 | 671 | 141,400 | 671 |
2018-10-16 | 686 | 705 | 668 | 683 | 242,200 | 683 |
2018-10-15 | 687 | 687 | 655 | 660 | 153,200 | 660 |
2018-10-12 | 688 | 700 | 668 | 676 | 265,600 | 676 |
2018-10-11 | 653 | 690 | 645 | 687 | 491,600 | 687 |
2018-10-10 | 886 | 890 | 766 | 766 | 530,800 | 766 |
2018-10-09 | 900 | 927 | 891 | 916 | 77,600 | 916 |
2018-10-05 | 918 | 925 | 885 | 899 | 84,500 | 899 |
2018-10-04 | 916 | 934 | 882 | 918 | 91,900 | 918 |
2018-10-03 | 943 | 960 | 910 | 917 | 108,400 | 917 |
2018-10-02 | 1,007 | 1,007 | 934 | 941 | 109,700 | 941 |
2018-10-01 | 1,050 | 1,058 | 1,006 | 1,010 | 53,500 | 1,010 |
2018-09-28 | 1,021 | 1,059 | 1,009 | 1,044 | 64,500 | 1,044 |
2018-09-27 | 1,060 | 1,092 | 1,013 | 1,016 | 100,800 | 1,016 |
2018-09-26 | 1,083 | 1,090 | 1,055 | 1,055 | 40,800 | 1,055 |
2018-09-25 | 1,074 | 1,102 | 1,046 | 1,083 | 75,900 | 1,083 |
2018-09-21 | 1,043 | 1,100 | 1,036 | 1,074 | 90,700 | 1,074 |
2018-09-20 | 1,000 | 1,049 | 984 | 1,048 | 112,100 | 1,048 |
2018-09-19 | 1,034 | 1,040 | 1,001 | 1,011 | 72,100 | 1,011 |
2018-09-18 | 1,011 | 1,047 | 999 | 1,017 | 115,700 | 1,017 |
2018-09-14 | 1,030 | 1,057 | 1,006 | 1,025 | 116,300 | 1,025 |
2018-09-13 | 1,007 | 1,046 | 981 | 1,027 | 130,200 | 1,027 |
2018-09-12 | 940 | 1,030 | 940 | 1,006 | 177,300 | 1,006 |
2018-09-11 | 957 | 974 | 917 | 942 | 185,100 | 942 |
2018-09-10 | 1,055 | 1,096 | 983 | 987 | 172,400 | 987 |
2018-09-07 | 1,009 | 1,046 | 973 | 1,041 | 212,100 | 1,041 |
2018-09-06 | 954 | 1,040 | 940 | 1,020 | 209,500 | 1,020 |
2018-09-05 | 962 | 1,017 | 957 | 965 | 171,500 | 965 |
2018-09-04 | 937 | 968 | 930 | 962 | 87,200 | 962 |
2018-09-03 | 946 | 967 | 912 | 952 | 169,400 | 952 |
2018-08-31 | 916 | 969 | 892 | 946 | 204,100 | 946 |
2018-08-30 | 909 | 942 | 876 | 931 | 189,000 | 931 |
2018-08-29 | 841 | 925 | 833 | 919 | 219,500 | 919 |
2018-08-28 | 840 | 866 | 815 | 849 | 174,500 | 849 |
2018-08-27 | 867 | 875 | 839 | 852 | 135,300 | 852 |
2018-08-24 | 850 | 877 | 813 | 867 | 293,800 | 867 |
2018-08-23 | 818 | 840 | 773 | 837 | 735,500 | 837 |
2018-08-22 | 760 | 776 | 747 | 761 | 61,200 | 761 |
2018-08-21 | 774 | 800 | 748 | 770 | 115,800 | 770 |
2018-08-20 | 816 | 838 | 784 | 784 | 104,300 | 784 |
2018-08-17 | 831 | 869 | 822 | 825 | 75,900 | 825 |
2018-08-16 | 876 | 876 | 826 | 844 | 146,900 | 844 |
2018-08-15 | 903 | 920 | 860 | 886 | 170,800 | 886 |
2018-08-14 | 891 | 945 | 883 | 919 | 183,300 | 919 |
2018-08-13 | 884 | 916 | 843 | 876 | 199,900 | 876 |
2018-08-10 | 785 | 895 | 785 | 870 | 347,500 | 870 |
2018-08-09 | 750 | 785 | 740 | 781 | 117,400 | 781 |
2018-08-08 | 770 | 807 | 733 | 740 | 332,700 | 740 |
2018-08-07 | 789 | 791 | 700 | 700 | 265,800 | 700 |
2018-08-06 | 787 | 825 | 775 | 789 | 373,600 | 789 |
2018-08-03 | 760 | 761 | 739 | 742 | 68,700 | 742 |
2018-08-02 | 805 | 806 | 758 | 759 | 159,600 | 759 |
2018-08-01 | 801 | 817 | 780 | 810 | 112,300 | 810 |
2018-07-31 | 790 | 795 | 764 | 793 | 106,000 | 793 |
2018-07-30 | 776 | 837 | 768 | 780 | 208,000 | 780 |
2018-07-27 | 770 | 774 | 754 | 761 | 97,400 | 761 |
2018-07-26 | 807 | 819 | 782 | 784 | 106,700 | 784 |
2018-07-25 | 845 | 845 | 800 | 804 | 101,900 | 804 |
2018-07-24 | 844 | 845 | 818 | 832 | 77,100 | 832 |
2018-07-23 | 795 | 828 | 792 | 817 | 109,200 | 817 |
2018-07-20 | 763 | 796 | 758 | 786 | 71,300 | 786 |
2018-07-19 | 762 | 783 | 751 | 770 | 89,600 | 770 |
2018-07-18 | 757 | 766 | 744 | 762 | 70,300 | 762 |
2018-07-17 | 750 | 767 | 736 | 752 | 135,700 | 752 |
2018-07-13 | 730 | 743 | 718 | 743 | 61,100 | 743 |
2018-07-12 | 704 | 749 | 704 | 731 | 100,300 | 731 |
2018-07-11 | 703 | 720 | 693 | 704 | 78,300 | 704 |
2018-07-10 | 717 | 727 | 698 | 705 | 162,300 | 705 |
2018-07-09 | 665 | 709 | 665 | 702 | 160,700 | 702 |
2018-07-06 | 631 | 655 | 629 | 655 | 36,500 | 655 |
2018-07-05 | 645 | 659 | 627 | 630 | 74,500 | 630 |
2018-07-04 | 647 | 653 | 639 | 650 | 27,800 | 650 |
2018-07-03 | 658 | 671 | 646 | 654 | 65,800 | 654 |
2018-07-02 | 693 | 699 | 658 | 660 | 59,100 | 660 |
2018-06-29 | 674 | 689 | 668 | 686 | 43,500 | 686 |
2018-06-28 | 689 | 689 | 656 | 680 | 66,900 | 680 |
2018-06-27 | 667 | 690 | 667 | 688 | 30,300 | 688 |
2018-06-26 | 666 | 673 | 660 | 672 | 43,100 | 672 |
2018-06-25 | 708 | 708 | 669 | 670 | 72,900 | 670 |
2018-06-22 | 696 | 709 | 693 | 698 | 58,200 | 698 |
2018-06-21 | 715 | 718 | 702 | 702 | 57,400 | 702 |
2018-06-20 | 708 | 719 | 695 | 719 | 124,900 | 719 |
2018-06-19 | 725 | 744 | 716 | 718 | 49,900 | 718 |
2018-06-18 | 740 | 744 | 719 | 732 | 77,600 | 732 |
2018-06-15 | 753 | 755 | 739 | 739 | 88,000 | 739 |
2018-06-14 | 765 | 772 | 755 | 758 | 70,100 | 758 |
2018-06-13 | 770 | 780 | 764 | 767 | 114,400 | 767 |
2018-06-12 | 764 | 772 | 755 | 770 | 64,800 | 770 |
2018-06-11 | 757 | 772 | 745 | 767 | 91,500 | 767 |
2018-06-08 | 770 | 770 | 750 | 756 | 82,100 | 756 |
2018-06-07 | 758 | 771 | 750 | 768 | 75,400 | 768 |
2018-06-06 | 770 | 771 | 751 | 757 | 136,400 | 757 |
2018-06-05 | 799 | 799 | 766 | 779 | 69,400 | 779 |
2018-06-04 | 800 | 800 | 781 | 796 | 53,300 | 796 |
2018-06-01 | 800 | 810 | 790 | 797 | 92,500 | 797 |
2018-05-31 | 811 | 817 | 795 | 799 | 258,300 | 799 |
2018-05-30 | 834 | 859 | 833 | 835 | 64,300 | 835 |
2018-05-29 | 890 | 890 | 844 | 860 | 49,000 | 860 |
2018-05-28 | 900 | 901 | 871 | 880 | 52,100 | 880 |
2018-05-25 | 896 | 901 | 880 | 899 | 83,700 | 899 |
2018-05-24 | 926 | 951 | 875 | 897 | 174,800 | 897 |
2018-05-23 | 950 | 950 | 918 | 922 | 107,400 | 922 |
2018-05-22 | 950 | 952 | 944 | 948 | 139,300 | 948 |
2018-05-21 | 950 | 953 | 943 | 950 | 63,400 | 950 |
2018-05-18 | 950 | 965 | 943 | 952 | 56,600 | 952 |
2018-05-17 | 948 | 986 | 942 | 965 | 62,200 | 965 |
2018-05-16 | 1,000 | 1,005 | 968 | 978 | 106,400 | 978 |
2018-05-15 | 1,030 | 1,041 | 1,008 | 1,015 | 42,900 | 1,015 |
2018-05-14 | 1,046 | 1,047 | 1,026 | 1,046 | 17,600 | 1,046 |
2018-05-11 | 1,045 | 1,053 | 1,026 | 1,046 | 46,200 | 1,046 |
2018-05-10 | 1,094 | 1,097 | 1,031 | 1,050 | 205,700 | 1,050 |
2018-05-09 | 1,121 | 1,139 | 1,095 | 1,124 | 72,000 | 1,124 |
2018-05-08 | 1,193 | 1,193 | 1,121 | 1,142 | 126,700 | 1,142 |
2018-05-07 | 1,156 | 1,318 | 1,156 | 1,211 | 457,500 | 1,211 |
2018-05-02 | 1,030 | 1,142 | 1,025 | 1,131 | 153,900 | 1,131 |
2018-05-01 | 1,035 | 1,035 | 1,008 | 1,018 | 32,900 | 1,018 |
2018-04-27 | 1,011 | 1,035 | 996 | 1,016 | 42,800 | 1,016 |
2018-04-26 | 992 | 1,030 | 990 | 1,018 | 34,700 | 1,018 |
2018-04-25 | 984 | 1,007 | 972 | 1,004 | 54,100 | 1,004 |
2018-04-24 | 1,004 | 1,005 | 971 | 1,000 | 70,600 | 1,000 |
2018-04-23 | 1,040 | 1,042 | 990 | 1,014 | 62,500 | 1,014 |
2018-04-20 | 1,022 | 1,069 | 1,022 | 1,055 | 64,300 | 1,055 |
2018-04-19 | 1,059 | 1,064 | 978 | 1,022 | 122,900 | 1,022 |
2018-04-18 | 1,016 | 1,071 | 1,005 | 1,059 | 119,300 | 1,059 |
2018-04-17 | 1,052 | 1,053 | 987 | 1,021 | 103,600 | 1,021 |
2018-04-16 | 1,121 | 1,121 | 1,004 | 1,052 | 125,000 | 1,052 |
2018-04-13 | 1,145 | 1,150 | 1,105 | 1,122 | 64,000 | 1,122 |
2018-04-12 | 1,121 | 1,186 | 1,107 | 1,141 | 86,500 | 1,141 |
2018-04-11 | 1,270 | 1,270 | 1,130 | 1,150 | 222,100 | 1,150 |
2018-04-10 | 1,175 | 1,279 | 1,173 | 1,213 | 306,500 | 1,213 |
2018-04-09 | 1,140 | 1,244 | 1,140 | 1,169 | 248,600 | 1,169 |
2018-04-06 | 1,117 | 1,130 | 1,071 | 1,123 | 121,600 | 1,123 |
2018-04-05 | 1,043 | 1,180 | 1,025 | 1,122 | 304,300 | 1,122 |
2018-04-04 | 1,100 | 1,130 | 1,030 | 1,034 | 111,000 | 1,034 |
2018-04-03 | 976 | 1,076 | 969 | 1,070 | 143,300 | 1,070 |
2018-03-30 | 982 | 1,017 | 962 | 1,009 | 102,300 | 1,009 |
2018-03-29 | 939 | 969 | 930 | 964 | 62,100 | 964 |
2018-03-28 | 888 | 954 | 884 | 914 | 87,200 | 914 |
2018-03-27 | 878 | 895 | 878 | 891 | 19,000 | 891 |
2018-03-26 | 851 | 868 | 827 | 867 | 35,200 | 867 |
2018-03-23 | 891 | 905 | 858 | 869 | 53,700 | 869 |
2018-03-22 | 879 | 934 | 875 | 924 | 61,600 | 924 |
2018-03-20 | 855 | 892 | 847 | 879 | 69,100 | 879 |
2018-03-19 | 940 | 940 | 878 | 892 | 77,400 | 892 |
2018-03-16 | 875 | 948 | 875 | 948 | 174,300 | 948 |
2018-03-15 | 852 | 878 | 837 | 873 | 95,300 | 873 |
2018-03-14 | 806 | 862 | 805 | 861 | 94,400 | 861 |
2018-03-13 | 823 | 836 | 807 | 818 | 96,200 | 818 |
2018-03-12 | 850 | 853 | 827 | 829 | 215,800 | 829 |
2018-03-09 | 885 | 887 | 830 | 842 | 127,500 | 842 |
2018-03-08 | 870 | 894 | 862 | 883 | 64,800 | 883 |
2018-03-07 | 867 | 906 | 867 | 868 | 37,800 | 868 |
2018-03-06 | 852 | 870 | 833 | 859 | 64,600 | 859 |
2018-03-05 | 860 | 906 | 850 | 851 | 99,400 | 851 |
2018-03-02 | 877 | 905 | 860 | 864 | 92,400 | 864 |
2018-03-01 | 896 | 917 | 853 | 903 | 121,000 | 903 |
2018-02-28 | 901 | 932 | 894 | 913 | 92,400 | 913 |
2018-02-27 | 898 | 912 | 875 | 911 | 69,100 | 911 |
2018-02-26 | 845 | 919 | 833 | 903 | 211,700 | 903 |
2018-02-23 | 830 | 848 | 820 | 833 | 66,600 | 833 |
2018-02-22 | 819 | 835 | 806 | 825 | 50,500 | 825 |
2018-02-21 | 800 | 825 | 796 | 813 | 34,100 | 813 |
2018-02-20 | 839 | 840 | 803 | 803 | 48,800 | 803 |
2018-02-19 | 815 | 846 | 804 | 839 | 103,200 | 839 |
2018-02-16 | 784 | 790 | 754 | 782 | 35,900 | 782 |
2018-02-15 | 740 | 770 | 726 | 754 | 62,800 | 754 |
2018-02-14 | 800 | 800 | 701 | 740 | 119,100 | 740 |
2018-02-13 | 797 | 839 | 787 | 804 | 118,800 | 804 |
2018-02-09 | 758 | 816 | 750 | 791 | 89,600 | 791 |
2018-02-08 | 836 | 839 | 771 | 816 | 175,000 | 816 |
2018-02-07 | 850 | 852 | 760 | 830 | 291,600 | 830 |
2018-02-06 | 704 | 784 | 701 | 755 | 566,200 | 755 |
2018-02-05 | 689 | 699 | 676 | 684 | 49,900 | 684 |
2018-02-02 | 720 | 724 | 709 | 714 | 55,300 | 714 |
2018-02-01 | 697 | 708 | 697 | 708 | 8,000 | 708 |
2018-01-31 | 695 | 705 | 691 | 696 | 21,600 | 696 |
2018-01-30 | 710 | 710 | 700 | 700 | 17,200 | 700 |
2018-01-29 | 713 | 714 | 708 | 710 | 6,200 | 710 |
2018-01-26 | 706 | 710 | 706 | 708 | 7,400 | 708 |
2018-01-25 | 712 | 712 | 701 | 706 | 16,800 | 706 |
2018-01-24 | 714 | 714 | 705 | 711 | 15,300 | 711 |
2018-01-23 | 710 | 718 | 707 | 712 | 27,000 | 712 |
2018-01-22 | 700 | 707 | 700 | 706 | 10,400 | 706 |
2018-01-19 | 707 | 714 | 703 | 703 | 18,100 | 703 |
2018-01-18 | 692 | 698 | 690 | 691 | 6,700 | 691 |
2018-01-17 | 691 | 705 | 678 | 692 | 29,100 | 692 |
2018-01-16 | 693 | 706 | 693 | 696 | 11,300 | 696 |
2018-01-15 | 699 | 704 | 690 | 690 | 9,000 | 690 |
2018-01-12 | 708 | 710 | 698 | 698 | 12,200 | 698 |
2018-01-11 | 709 | 714 | 708 | 710 | 14,700 | 710 |
2018-01-10 | 702 | 714 | 702 | 708 | 10,400 | 708 |
2018-01-09 | 697 | 704 | 692 | 701 | 14,600 | 701 |
2018-01-05 | 706 | 710 | 696 | 697 | 11,600 | 697 |
2018-01-04 | 724 | 728 | 703 | 708 | 19,900 | 708 |
分割・併合履歴 : [2015-08-27]1株→3株