6029 アトラグループ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 355 | 363 | 346 | 363 | 46,000 | 363 |
2019-12-27 | 360 | 364 | 352 | 361 | 56,800 | 361 |
2019-12-26 | 363 | 369 | 360 | 367 | 66,500 | 367 |
2019-12-25 | 358 | 371 | 354 | 361 | 69,200 | 361 |
2019-12-24 | 357 | 361 | 352 | 355 | 46,700 | 355 |
2019-12-23 | 371 | 373 | 355 | 355 | 65,700 | 355 |
2019-12-20 | 367 | 379 | 367 | 370 | 47,600 | 370 |
2019-12-19 | 366 | 374 | 366 | 372 | 60,200 | 372 |
2019-12-18 | 383 | 383 | 365 | 370 | 56,300 | 370 |
2019-12-17 | 374 | 379 | 366 | 375 | 68,400 | 375 |
2019-12-16 | 380 | 380 | 365 | 369 | 48,000 | 369 |
2019-12-13 | 383 | 386 | 378 | 380 | 44,400 | 380 |
2019-12-12 | 393 | 393 | 381 | 381 | 32,300 | 381 |
2019-12-11 | 388 | 393 | 387 | 388 | 17,300 | 388 |
2019-12-10 | 396 | 398 | 387 | 387 | 35,100 | 387 |
2019-12-09 | 388 | 399 | 388 | 396 | 56,500 | 396 |
2019-12-06 | 386 | 392 | 384 | 388 | 44,300 | 388 |
2019-12-05 | 386 | 389 | 380 | 382 | 33,400 | 382 |
2019-12-04 | 388 | 392 | 382 | 384 | 32,700 | 384 |
2019-12-03 | 386 | 391 | 381 | 388 | 44,000 | 388 |
2019-12-02 | 383 | 395 | 383 | 392 | 54,600 | 392 |
2019-11-29 | 386 | 389 | 380 | 381 | 45,300 | 381 |
2019-11-28 | 394 | 394 | 380 | 382 | 67,100 | 382 |
2019-11-27 | 409 | 417 | 392 | 394 | 114,300 | 394 |
2019-11-26 | 407 | 411 | 406 | 406 | 29,900 | 406 |
2019-11-25 | 411 | 414 | 406 | 406 | 65,500 | 406 |
2019-11-22 | 402 | 414 | 400 | 409 | 133,000 | 409 |
2019-11-21 | 397 | 403 | 390 | 399 | 36,000 | 399 |
2019-11-20 | 404 | 405 | 388 | 398 | 64,400 | 398 |
2019-11-19 | 399 | 407 | 394 | 404 | 60,800 | 404 |
2019-11-18 | 398 | 404 | 393 | 394 | 92,300 | 394 |
2019-11-15 | 389 | 396 | 387 | 392 | 44,900 | 392 |
2019-11-14 | 388 | 393 | 384 | 389 | 46,600 | 389 |
2019-11-13 | 392 | 396 | 383 | 388 | 69,000 | 388 |
2019-11-12 | 400 | 410 | 395 | 396 | 93,000 | 396 |
2019-11-11 | 394 | 406 | 393 | 398 | 88,700 | 398 |
2019-11-08 | 390 | 400 | 385 | 392 | 124,200 | 392 |
2019-11-07 | 408 | 408 | 381 | 382 | 139,200 | 382 |
2019-11-06 | 402 | 425 | 393 | 413 | 229,700 | 413 |
2019-11-05 | 408 | 408 | 385 | 408 | 235,800 | 408 |
2019-11-01 | 382 | 423 | 382 | 412 | 600,100 | 412 |
2019-10-31 | 369 | 387 | 366 | 385 | 252,100 | 385 |
2019-10-30 | 359 | 367 | 355 | 367 | 94,200 | 367 |
2019-10-29 | 351 | 364 | 349 | 359 | 108,400 | 359 |
2019-10-28 | 357 | 363 | 352 | 354 | 150,800 | 354 |
2019-10-25 | 370 | 381 | 359 | 365 | 115,000 | 365 |
2019-10-24 | 369 | 369 | 362 | 366 | 54,600 | 366 |
2019-10-23 | 359 | 371 | 357 | 362 | 104,000 | 362 |
2019-10-21 | 356 | 362 | 353 | 359 | 67,600 | 359 |
2019-10-18 | 369 | 369 | 356 | 360 | 107,500 | 360 |
2019-10-17 | 371 | 372 | 362 | 363 | 102,200 | 363 |
2019-10-16 | 377 | 379 | 370 | 373 | 149,600 | 373 |
2019-10-15 | 370 | 385 | 367 | 376 | 226,600 | 376 |
2019-10-11 | 390 | 390 | 369 | 370 | 255,300 | 370 |
2019-10-10 | 401 | 409 | 375 | 375 | 493,300 | 375 |
2019-10-09 | 407 | 414 | 396 | 405 | 455,700 | 405 |
2019-10-08 | 422 | 428 | 396 | 403 | 816,600 | 403 |
2019-10-07 | 430 | 432 | 404 | 414 | 887,000 | 414 |
2019-10-04 | 523 | 543 | 421 | 437 | 6,196,000 | 437 |
2019-10-03 | 481 | 495 | 467 | 495 | 2,369,900 | 495 |
2019-10-02 | 340 | 415 | 340 | 415 | 5,555,100 | 415 |
2019-10-01 | 345 | 350 | 335 | 335 | 290,600 | 335 |
2019-09-30 | 366 | 370 | 351 | 352 | 283,100 | 352 |
2019-09-27 | 369 | 381 | 357 | 361 | 526,100 | 361 |
2019-09-26 | 366 | 377 | 361 | 367 | 478,900 | 367 |
2019-09-25 | 378 | 384 | 367 | 382 | 439,900 | 382 |
2019-09-24 | 384 | 389 | 374 | 380 | 575,500 | 380 |
2019-09-20 | 385 | 385 | 367 | 376 | 424,900 | 376 |
2019-09-19 | 380 | 409 | 362 | 372 | 1,069,300 | 372 |
2019-09-18 | 389 | 405 | 372 | 373 | 989,600 | 373 |
2019-09-17 | 411 | 413 | 381 | 387 | 766,400 | 387 |
2019-09-13 | 450 | 456 | 405 | 410 | 860,300 | 410 |
2019-09-12 | 471 | 478 | 427 | 444 | 1,167,600 | 444 |
2019-09-11 | 539 | 559 | 455 | 495 | 3,698,400 | 495 |
2019-09-10 | 444 | 509 | 432 | 509 | 6,418,900 | 509 |
2019-09-09 | 478 | 507 | 413 | 429 | 2,415,500 | 429 |
2019-09-06 | 613 | 633 | 433 | 493 | 7,051,400 | 493 |
2019-09-05 | 469 | 533 | 454 | 533 | 7,800,400 | 533 |
2019-09-04 | 413 | 453 | 403 | 453 | 3,678,400 | 453 |
2019-09-03 | 293 | 373 | 264 | 373 | 6,721,200 | 373 |
2019-09-02 | 219 | 293 | 219 | 293 | 2,099,600 | 293 |
2019-08-30 | 209 | 214 | 205 | 213 | 55,100 | 213 |
2019-08-29 | 220 | 221 | 211 | 212 | 17,800 | 212 |
2019-08-28 | 224 | 227 | 218 | 220 | 28,700 | 220 |
2019-08-27 | 227 | 228 | 224 | 224 | 6,900 | 224 |
2019-08-26 | 222 | 229 | 222 | 228 | 32,100 | 228 |
2019-08-23 | 240 | 240 | 235 | 238 | 14,700 | 238 |
2019-08-22 | 237 | 238 | 236 | 237 | 7,600 | 237 |
2019-08-21 | 235 | 237 | 233 | 236 | 6,900 | 236 |
2019-08-20 | 230 | 236 | 230 | 235 | 15,700 | 235 |
2019-08-19 | 235 | 235 | 231 | 235 | 10,300 | 235 |
2019-08-16 | 228 | 232 | 228 | 232 | 11,800 | 232 |
2019-08-15 | 225 | 229 | 223 | 228 | 13,100 | 228 |
2019-08-14 | 227 | 231 | 227 | 231 | 16,900 | 231 |
2019-08-13 | 237 | 237 | 227 | 230 | 30,400 | 230 |
2019-08-09 | 241 | 243 | 231 | 238 | 43,500 | 238 |
2019-08-08 | 257 | 257 | 241 | 243 | 48,400 | 243 |
2019-08-07 | 269 | 269 | 258 | 259 | 16,600 | 259 |
2019-08-06 | 256 | 264 | 252 | 264 | 117,800 | 264 |
2019-08-05 | 286 | 286 | 275 | 284 | 27,400 | 284 |
2019-08-02 | 283 | 287 | 275 | 287 | 27,800 | 287 |
2019-08-01 | 281 | 287 | 281 | 287 | 5,500 | 287 |
2019-07-31 | 287 | 287 | 282 | 283 | 12,900 | 283 |
2019-07-30 | 281 | 287 | 280 | 286 | 39,300 | 286 |
2019-07-29 | 279 | 280 | 278 | 280 | 4,300 | 280 |
2019-07-26 | 281 | 283 | 279 | 279 | 4,400 | 279 |
2019-07-25 | 287 | 287 | 279 | 280 | 14,100 | 280 |
2019-07-24 | 279 | 280 | 277 | 279 | 6,800 | 279 |
2019-07-23 | 279 | 281 | 277 | 278 | 9,500 | 278 |
2019-07-22 | 279 | 280 | 276 | 278 | 8,500 | 278 |
2019-07-19 | 275 | 279 | 275 | 277 | 13,200 | 277 |
2019-07-18 | 282 | 284 | 275 | 275 | 18,600 | 275 |
2019-07-17 | 280 | 283 | 278 | 281 | 22,300 | 281 |
2019-07-16 | 278 | 288 | 278 | 280 | 39,500 | 280 |
2019-07-12 | 290 | 290 | 285 | 286 | 10,400 | 286 |
2019-07-11 | 286 | 290 | 286 | 290 | 8,900 | 290 |
2019-07-10 | 290 | 291 | 285 | 286 | 18,300 | 286 |
2019-07-09 | 291 | 292 | 287 | 290 | 28,700 | 290 |
2019-07-08 | 289 | 294 | 286 | 293 | 33,600 | 293 |
2019-07-05 | 294 | 295 | 285 | 285 | 64,800 | 285 |
2019-07-04 | 289 | 294 | 288 | 294 | 21,900 | 294 |
2019-07-03 | 293 | 293 | 283 | 291 | 34,400 | 291 |
2019-07-02 | 283 | 292 | 280 | 290 | 38,000 | 290 |
2019-07-01 | 280 | 289 | 274 | 289 | 62,600 | 289 |
2019-06-28 | 278 | 278 | 273 | 273 | 16,500 | 273 |
2019-06-27 | 273 | 277 | 271 | 277 | 16,200 | 277 |
2019-06-26 | 275 | 275 | 269 | 273 | 13,600 | 273 |
2019-06-25 | 280 | 280 | 273 | 275 | 16,000 | 275 |
2019-06-24 | 277 | 277 | 270 | 274 | 18,500 | 274 |
2019-06-21 | 277 | 278 | 274 | 278 | 8,600 | 278 |
2019-06-20 | 275 | 277 | 271 | 277 | 17,100 | 277 |
2019-06-19 | 278 | 279 | 273 | 277 | 25,100 | 277 |
2019-06-18 | 287 | 288 | 275 | 278 | 23,500 | 278 |
2019-06-17 | 287 | 287 | 283 | 283 | 8,200 | 283 |
2019-06-14 | 282 | 284 | 281 | 283 | 10,600 | 283 |
2019-06-13 | 287 | 288 | 280 | 280 | 15,500 | 280 |
2019-06-12 | 286 | 297 | 284 | 292 | 41,500 | 292 |
2019-06-11 | 283 | 292 | 283 | 289 | 23,500 | 289 |
2019-06-10 | 287 | 291 | 283 | 285 | 22,400 | 285 |
2019-06-07 | 280 | 283 | 277 | 283 | 14,900 | 283 |
2019-06-06 | 282 | 284 | 279 | 280 | 10,000 | 280 |
2019-06-05 | 276 | 288 | 276 | 281 | 22,200 | 281 |
2019-06-04 | 268 | 276 | 264 | 276 | 27,600 | 276 |
2019-06-03 | 284 | 284 | 268 | 271 | 42,300 | 271 |
2019-05-31 | 286 | 288 | 284 | 285 | 19,000 | 285 |
2019-05-30 | 283 | 292 | 282 | 290 | 22,100 | 290 |
2019-05-29 | 286 | 289 | 283 | 288 | 17,200 | 288 |
2019-05-28 | 286 | 292 | 282 | 291 | 20,200 | 291 |
2019-05-27 | 292 | 292 | 284 | 287 | 13,300 | 287 |
2019-05-24 | 285 | 295 | 283 | 287 | 23,400 | 287 |
2019-05-23 | 293 | 295 | 287 | 290 | 21,800 | 290 |
2019-05-22 | 289 | 295 | 287 | 293 | 33,500 | 293 |
2019-05-21 | 293 | 293 | 283 | 291 | 32,200 | 291 |
2019-05-20 | 286 | 295 | 286 | 293 | 34,100 | 293 |
2019-05-17 | 278 | 292 | 278 | 288 | 59,500 | 288 |
2019-05-16 | 292 | 292 | 281 | 286 | 57,700 | 286 |
2019-05-15 | 286 | 294 | 270 | 292 | 144,200 | 292 |
2019-05-14 | 274 | 279 | 260 | 272 | 199,900 | 272 |
2019-05-13 | 322 | 324 | 266 | 288 | 333,000 | 288 |
2019-05-10 | 311 | 327 | 311 | 325 | 80,200 | 325 |
2019-05-09 | 358 | 360 | 312 | 313 | 385,400 | 313 |
2019-05-08 | 396 | 396 | 377 | 382 | 48,200 | 382 |
2019-05-07 | 377 | 411 | 377 | 388 | 283,000 | 388 |
2019-04-26 | 370 | 375 | 368 | 373 | 27,000 | 373 |
2019-04-25 | 379 | 379 | 370 | 378 | 29,700 | 378 |
2019-04-24 | 374 | 380 | 366 | 374 | 45,900 | 374 |
2019-04-23 | 375 | 376 | 369 | 369 | 36,600 | 369 |
2019-04-22 | 376 | 377 | 371 | 373 | 20,400 | 373 |
2019-04-19 | 376 | 382 | 371 | 375 | 41,900 | 375 |
2019-04-18 | 377 | 379 | 367 | 377 | 40,400 | 377 |
2019-04-17 | 384 | 391 | 375 | 378 | 53,700 | 378 |
2019-04-16 | 378 | 385 | 377 | 383 | 21,200 | 383 |
2019-04-15 | 369 | 383 | 367 | 381 | 55,200 | 381 |
2019-04-12 | 374 | 375 | 368 | 369 | 26,400 | 369 |
2019-04-11 | 380 | 381 | 369 | 374 | 19,900 | 374 |
2019-04-10 | 375 | 384 | 375 | 380 | 17,600 | 380 |
2019-04-09 | 378 | 383 | 369 | 383 | 36,900 | 383 |
2019-04-08 | 389 | 389 | 365 | 377 | 62,600 | 377 |
2019-04-05 | 384 | 387 | 380 | 385 | 23,800 | 385 |
2019-04-04 | 384 | 385 | 378 | 385 | 19,200 | 385 |
2019-04-03 | 378 | 387 | 371 | 384 | 58,100 | 384 |
2019-04-02 | 376 | 382 | 366 | 382 | 51,300 | 382 |
2019-04-01 | 388 | 389 | 372 | 373 | 68,600 | 373 |
2019-03-29 | 373 | 387 | 368 | 387 | 46,600 | 387 |
2019-03-28 | 381 | 381 | 369 | 374 | 17,000 | 374 |
2019-03-27 | 378 | 386 | 370 | 379 | 42,500 | 379 |
2019-03-26 | 369 | 374 | 366 | 371 | 25,900 | 371 |
2019-03-25 | 382 | 382 | 361 | 366 | 52,200 | 366 |
2019-03-22 | 375 | 384 | 372 | 384 | 15,000 | 384 |
2019-03-20 | 372 | 384 | 372 | 377 | 20,300 | 377 |
2019-03-19 | 381 | 381 | 369 | 371 | 20,200 | 371 |
2019-03-18 | 358 | 378 | 358 | 377 | 51,600 | 377 |
2019-03-15 | 367 | 372 | 361 | 362 | 21,400 | 362 |
2019-03-14 | 367 | 374 | 367 | 367 | 16,200 | 367 |
2019-03-13 | 370 | 378 | 368 | 369 | 29,700 | 369 |
2019-03-12 | 365 | 382 | 362 | 370 | 70,300 | 370 |
2019-03-11 | 370 | 373 | 351 | 358 | 54,100 | 358 |
2019-03-08 | 379 | 379 | 346 | 356 | 194,400 | 356 |
2019-03-07 | 397 | 397 | 380 | 382 | 94,500 | 382 |
2019-03-06 | 395 | 399 | 391 | 395 | 24,700 | 395 |
2019-03-05 | 407 | 409 | 395 | 395 | 44,400 | 395 |
2019-03-04 | 404 | 411 | 401 | 407 | 32,400 | 407 |
2019-03-01 | 403 | 417 | 402 | 407 | 45,200 | 407 |
2019-02-28 | 405 | 412 | 397 | 400 | 29,800 | 400 |
2019-02-27 | 398 | 405 | 394 | 402 | 29,400 | 402 |
2019-02-26 | 401 | 405 | 394 | 397 | 54,800 | 397 |
2019-02-25 | 407 | 410 | 402 | 403 | 23,300 | 403 |
2019-02-22 | 398 | 401 | 394 | 401 | 34,600 | 401 |
2019-02-21 | 403 | 406 | 396 | 397 | 30,400 | 397 |
2019-02-20 | 401 | 411 | 398 | 402 | 51,400 | 402 |
2019-02-19 | 400 | 404 | 396 | 399 | 33,700 | 399 |
2019-02-18 | 397 | 399 | 392 | 397 | 36,400 | 397 |
2019-02-15 | 394 | 407 | 392 | 393 | 49,400 | 393 |
2019-02-14 | 405 | 405 | 389 | 402 | 92,900 | 402 |
2019-02-13 | 413 | 416 | 396 | 401 | 111,800 | 401 |
2019-02-12 | 418 | 428 | 410 | 413 | 128,200 | 413 |
2019-02-08 | 418 | 485 | 411 | 420 | 785,400 | 420 |
2019-02-07 | 412 | 414 | 399 | 405 | 106,300 | 405 |
2019-02-06 | 378 | 422 | 378 | 414 | 608,400 | 414 |
2019-02-05 | 459 | 464 | 443 | 458 | 80,100 | 458 |
2019-02-04 | 445 | 462 | 445 | 459 | 49,000 | 459 |
2019-02-01 | 445 | 447 | 440 | 447 | 27,600 | 447 |
2019-01-31 | 435 | 448 | 435 | 445 | 35,500 | 445 |
2019-01-30 | 462 | 462 | 430 | 430 | 72,400 | 430 |
2019-01-29 | 458 | 459 | 443 | 457 | 66,800 | 457 |
2019-01-28 | 438 | 458 | 434 | 455 | 109,200 | 455 |
2019-01-25 | 436 | 439 | 428 | 432 | 72,700 | 432 |
2019-01-24 | 432 | 434 | 427 | 433 | 43,300 | 433 |
2019-01-23 | 436 | 442 | 426 | 432 | 41,500 | 432 |
2019-01-22 | 447 | 447 | 430 | 437 | 57,200 | 437 |
2019-01-21 | 454 | 455 | 437 | 440 | 80,700 | 440 |
2019-01-18 | 445 | 454 | 440 | 446 | 72,200 | 446 |
2019-01-17 | 440 | 452 | 424 | 445 | 75,100 | 445 |
2019-01-16 | 459 | 459 | 440 | 447 | 80,300 | 447 |
2019-01-15 | 457 | 459 | 437 | 453 | 72,900 | 453 |
2019-01-11 | 440 | 455 | 435 | 451 | 77,100 | 451 |
2019-01-10 | 445 | 446 | 424 | 435 | 93,800 | 435 |
2019-01-09 | 447 | 504 | 437 | 451 | 379,100 | 451 |
2019-01-08 | 414 | 436 | 410 | 435 | 122,000 | 435 |
2019-01-07 | 400 | 424 | 400 | 411 | 108,700 | 411 |
2019-01-04 | 394 | 402 | 385 | 395 | 94,000 | 395 |
分割・併合履歴 : [2015-08-27]1株→3株