6029 アトラグループ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 309 | 311 | 303 | 307 | 59,200 | 307 |
2020-12-29 | 318 | 319 | 305 | 311 | 128,500 | 311 |
2020-12-28 | 323 | 334 | 316 | 323 | 145,300 | 323 |
2020-12-25 | 318 | 326 | 313 | 322 | 70,900 | 322 |
2020-12-24 | 310 | 322 | 310 | 318 | 73,600 | 318 |
2020-12-23 | 316 | 325 | 305 | 310 | 73,400 | 310 |
2020-12-22 | 346 | 349 | 312 | 315 | 136,900 | 315 |
2020-12-21 | 329 | 348 | 329 | 346 | 149,000 | 346 |
2020-12-18 | 327 | 333 | 318 | 332 | 91,900 | 332 |
2020-12-17 | 340 | 340 | 315 | 321 | 200,900 | 321 |
2020-12-16 | 350 | 364 | 331 | 343 | 270,900 | 343 |
2020-12-15 | 351 | 415 | 348 | 360 | 1,854,100 | 360 |
2020-12-14 | 335 | 369 | 330 | 338 | 542,600 | 338 |
2020-12-11 | 326 | 334 | 319 | 330 | 168,900 | 330 |
2020-12-10 | 330 | 344 | 319 | 323 | 507,400 | 323 |
2020-12-09 | 300 | 372 | 299 | 361 | 2,591,800 | 361 |
2020-12-08 | 290 | 334 | 289 | 292 | 535,300 | 292 |
2020-12-07 | 286 | 286 | 277 | 279 | 25,600 | 279 |
2020-12-04 | 283 | 288 | 280 | 288 | 57,400 | 288 |
2020-12-03 | 283 | 284 | 280 | 284 | 22,800 | 284 |
2020-12-02 | 271 | 282 | 268 | 282 | 67,900 | 282 |
2020-12-01 | 266 | 270 | 266 | 269 | 16,700 | 269 |
2020-11-30 | 274 | 274 | 267 | 268 | 28,100 | 268 |
2020-11-27 | 266 | 274 | 263 | 274 | 39,300 | 274 |
2020-11-26 | 265 | 268 | 264 | 266 | 14,600 | 266 |
2020-11-25 | 275 | 275 | 260 | 268 | 45,900 | 268 |
2020-11-24 | 275 | 276 | 270 | 272 | 15,700 | 272 |
2020-11-20 | 262 | 270 | 261 | 268 | 22,300 | 268 |
2020-11-19 | 269 | 269 | 263 | 266 | 33,600 | 266 |
2020-11-18 | 269 | 273 | 267 | 269 | 27,200 | 269 |
2020-11-17 | 275 | 275 | 269 | 270 | 14,700 | 270 |
2020-11-16 | 271 | 276 | 271 | 274 | 14,100 | 274 |
2020-11-13 | 274 | 275 | 267 | 273 | 21,000 | 273 |
2020-11-12 | 286 | 286 | 271 | 274 | 31,700 | 274 |
2020-11-11 | 284 | 285 | 280 | 282 | 37,100 | 282 |
2020-11-10 | 272 | 282 | 272 | 279 | 57,000 | 279 |
2020-11-09 | 268 | 279 | 266 | 279 | 70,500 | 279 |
2020-11-06 | 262 | 266 | 262 | 266 | 27,500 | 266 |
2020-11-05 | 261 | 265 | 250 | 264 | 36,500 | 264 |
2020-11-04 | 261 | 262 | 257 | 261 | 26,700 | 261 |
2020-11-02 | 262 | 263 | 253 | 258 | 35,500 | 258 |
2020-10-30 | 272 | 273 | 256 | 261 | 68,400 | 261 |
2020-10-29 | 269 | 271 | 263 | 267 | 55,100 | 267 |
2020-10-28 | 275 | 282 | 272 | 272 | 58,800 | 272 |
2020-10-27 | 274 | 306 | 268 | 276 | 315,200 | 276 |
2020-10-26 | 297 | 299 | 280 | 282 | 270,300 | 282 |
2020-10-23 | 267 | 344 | 267 | 305 | 2,995,100 | 305 |
2020-10-22 | 268 | 273 | 265 | 265 | 35,700 | 265 |
2020-10-21 | 276 | 306 | 265 | 272 | 341,100 | 272 |
2020-10-20 | 263 | 274 | 259 | 272 | 36,300 | 272 |
2020-10-19 | 262 | 272 | 262 | 265 | 37,800 | 265 |
2020-10-16 | 262 | 267 | 260 | 263 | 46,100 | 263 |
2020-10-15 | 268 | 268 | 260 | 262 | 39,700 | 262 |
2020-10-14 | 274 | 274 | 268 | 269 | 18,100 | 269 |
2020-10-13 | 281 | 281 | 271 | 271 | 29,100 | 271 |
2020-10-12 | 278 | 280 | 277 | 279 | 18,100 | 279 |
2020-10-09 | 284 | 288 | 276 | 280 | 54,000 | 280 |
2020-10-08 | 279 | 295 | 274 | 281 | 141,200 | 281 |
2020-10-07 | 281 | 290 | 275 | 277 | 86,000 | 277 |
2020-10-06 | 274 | 283 | 272 | 281 | 39,100 | 281 |
2020-10-05 | 265 | 273 | 265 | 273 | 22,400 | 273 |
2020-10-02 | 275 | 276 | 266 | 267 | 29,300 | 267 |
2020-09-30 | 275 | 280 | 271 | 274 | 49,200 | 274 |
2020-09-29 | 277 | 277 | 270 | 272 | 15,700 | 272 |
2020-09-28 | 271 | 276 | 268 | 272 | 75,200 | 272 |
2020-09-25 | 260 | 272 | 259 | 271 | 44,000 | 271 |
2020-09-24 | 263 | 264 | 258 | 258 | 40,700 | 258 |
2020-09-23 | 266 | 274 | 264 | 264 | 43,900 | 264 |
2020-09-18 | 271 | 272 | 266 | 266 | 36,700 | 266 |
2020-09-17 | 282 | 282 | 269 | 273 | 73,000 | 273 |
2020-09-16 | 288 | 288 | 280 | 282 | 58,900 | 282 |
2020-09-15 | 290 | 294 | 288 | 288 | 57,600 | 288 |
2020-09-14 | 283 | 293 | 283 | 292 | 47,100 | 292 |
2020-09-11 | 278 | 284 | 278 | 281 | 27,500 | 281 |
2020-09-10 | 280 | 285 | 280 | 285 | 33,000 | 285 |
2020-09-09 | 285 | 287 | 278 | 279 | 77,100 | 279 |
2020-09-08 | 281 | 291 | 281 | 290 | 63,600 | 290 |
2020-09-07 | 288 | 297 | 281 | 281 | 204,700 | 281 |
2020-09-04 | 301 | 302 | 293 | 294 | 164,600 | 294 |
2020-09-03 | 318 | 320 | 302 | 306 | 258,900 | 306 |
2020-09-02 | 331 | 331 | 310 | 323 | 492,000 | 323 |
2020-09-01 | 388 | 390 | 332 | 340 | 1,599,900 | 340 |
2020-08-31 | 320 | 332 | 307 | 332 | 1,478,300 | 332 |
2020-08-28 | 265 | 296 | 248 | 252 | 317,200 | 252 |
2020-08-27 | 253 | 258 | 252 | 257 | 18,100 | 257 |
2020-08-26 | 255 | 256 | 253 | 256 | 12,200 | 256 |
2020-08-25 | 255 | 257 | 249 | 252 | 26,000 | 252 |
2020-08-24 | 249 | 252 | 248 | 251 | 5,100 | 251 |
2020-08-21 | 250 | 251 | 248 | 249 | 10,700 | 249 |
2020-08-20 | 248 | 250 | 247 | 249 | 4,600 | 249 |
2020-08-19 | 251 | 252 | 246 | 250 | 10,200 | 250 |
2020-08-18 | 252 | 253 | 248 | 251 | 11,500 | 251 |
2020-08-17 | 250 | 274 | 242 | 252 | 177,700 | 252 |
2020-08-14 | 243 | 249 | 243 | 243 | 21,800 | 243 |
2020-08-13 | 250 | 250 | 241 | 243 | 22,600 | 243 |
2020-08-12 | 246 | 248 | 242 | 243 | 11,700 | 243 |
2020-08-11 | 248 | 256 | 240 | 246 | 50,400 | 246 |
2020-08-07 | 233 | 233 | 231 | 233 | 6,000 | 233 |
2020-08-06 | 236 | 239 | 234 | 234 | 7,600 | 234 |
2020-08-05 | 241 | 241 | 236 | 238 | 3,600 | 238 |
2020-08-04 | 234 | 241 | 233 | 237 | 14,500 | 237 |
2020-08-03 | 222 | 235 | 221 | 235 | 22,400 | 235 |
2020-07-31 | 231 | 233 | 223 | 223 | 28,000 | 223 |
2020-07-30 | 233 | 234 | 232 | 233 | 14,700 | 233 |
2020-07-29 | 239 | 242 | 233 | 233 | 33,800 | 233 |
2020-07-28 | 242 | 243 | 238 | 238 | 34,700 | 238 |
2020-07-27 | 246 | 246 | 238 | 240 | 58,600 | 240 |
2020-07-22 | 240 | 283 | 236 | 238 | 927,700 | 238 |
2020-07-21 | 234 | 236 | 230 | 234 | 43,700 | 234 |
2020-07-20 | 235 | 236 | 228 | 234 | 28,200 | 234 |
2020-07-17 | 247 | 247 | 235 | 236 | 31,400 | 236 |
2020-07-16 | 252 | 264 | 241 | 247 | 76,500 | 247 |
2020-07-15 | 267 | 267 | 251 | 251 | 273,000 | 251 |
2020-07-14 | 228 | 298 | 228 | 275 | 1,269,700 | 275 |
2020-07-13 | 219 | 225 | 219 | 223 | 19,300 | 223 |
2020-07-10 | 226 | 226 | 219 | 219 | 23,800 | 219 |
2020-07-09 | 235 | 235 | 227 | 228 | 12,800 | 228 |
2020-07-08 | 228 | 235 | 225 | 231 | 17,400 | 231 |
2020-07-07 | 236 | 236 | 227 | 228 | 15,800 | 228 |
2020-07-06 | 239 | 239 | 230 | 232 | 19,300 | 232 |
2020-07-03 | 240 | 240 | 230 | 230 | 9,900 | 230 |
2020-07-02 | 237 | 239 | 233 | 233 | 15,900 | 233 |
2020-07-01 | 237 | 240 | 237 | 237 | 9,800 | 237 |
2020-06-30 | 238 | 240 | 234 | 237 | 18,700 | 237 |
2020-06-29 | 249 | 249 | 238 | 238 | 18,900 | 238 |
2020-06-26 | 243 | 243 | 234 | 243 | 45,900 | 243 |
2020-06-25 | 249 | 249 | 242 | 244 | 11,000 | 244 |
2020-06-24 | 248 | 253 | 244 | 247 | 23,700 | 247 |
2020-06-23 | 248 | 256 | 245 | 251 | 34,000 | 251 |
2020-06-22 | 251 | 253 | 248 | 249 | 16,000 | 249 |
2020-06-19 | 256 | 256 | 251 | 252 | 10,300 | 252 |
2020-06-18 | 262 | 262 | 252 | 255 | 22,600 | 255 |
2020-06-17 | 260 | 262 | 250 | 259 | 13,400 | 259 |
2020-06-16 | 241 | 256 | 241 | 256 | 22,600 | 256 |
2020-06-15 | 248 | 250 | 241 | 241 | 36,700 | 241 |
2020-06-12 | 257 | 257 | 238 | 251 | 69,000 | 251 |
2020-06-11 | 270 | 270 | 255 | 257 | 26,200 | 257 |
2020-06-10 | 268 | 271 | 266 | 271 | 23,600 | 271 |
2020-06-09 | 270 | 270 | 265 | 266 | 8,700 | 266 |
2020-06-08 | 268 | 270 | 267 | 270 | 22,600 | 270 |
2020-06-05 | 267 | 267 | 263 | 266 | 23,200 | 266 |
2020-06-04 | 270 | 271 | 264 | 271 | 38,800 | 271 |
2020-06-03 | 273 | 273 | 266 | 271 | 49,600 | 271 |
2020-06-02 | 268 | 272 | 267 | 272 | 35,200 | 272 |
2020-06-01 | 275 | 275 | 264 | 269 | 50,800 | 269 |
2020-05-29 | 278 | 278 | 264 | 269 | 53,000 | 269 |
2020-05-28 | 271 | 278 | 263 | 278 | 66,200 | 278 |
2020-05-27 | 269 | 272 | 260 | 268 | 34,600 | 268 |
2020-05-26 | 274 | 274 | 269 | 270 | 43,800 | 270 |
2020-05-25 | 263 | 275 | 262 | 275 | 106,100 | 275 |
2020-05-22 | 254 | 264 | 253 | 264 | 35,700 | 264 |
2020-05-21 | 253 | 258 | 252 | 254 | 18,400 | 254 |
2020-05-20 | 256 | 261 | 250 | 255 | 58,100 | 255 |
2020-05-19 | 263 | 263 | 250 | 255 | 29,500 | 255 |
2020-05-18 | 256 | 261 | 256 | 260 | 18,100 | 260 |
2020-05-15 | 259 | 260 | 254 | 255 | 27,100 | 255 |
2020-05-14 | 273 | 273 | 253 | 254 | 55,500 | 254 |
2020-05-13 | 274 | 276 | 263 | 270 | 141,700 | 270 |
2020-05-12 | 272 | 272 | 256 | 261 | 65,300 | 261 |
2020-05-11 | 262 | 272 | 262 | 269 | 48,100 | 269 |
2020-05-08 | 260 | 260 | 251 | 258 | 62,700 | 258 |
2020-05-07 | 250 | 260 | 250 | 254 | 44,800 | 254 |
2020-05-01 | 264 | 265 | 252 | 257 | 71,600 | 257 |
2020-04-30 | 274 | 277 | 263 | 266 | 104,000 | 266 |
2020-04-28 | 266 | 322 | 264 | 277 | 603,900 | 277 |
2020-04-27 | 256 | 265 | 256 | 258 | 26,800 | 258 |
2020-04-24 | 264 | 264 | 253 | 258 | 30,800 | 258 |
2020-04-23 | 249 | 270 | 248 | 264 | 79,400 | 264 |
2020-04-22 | 258 | 260 | 244 | 245 | 52,700 | 245 |
2020-04-21 | 277 | 277 | 253 | 258 | 122,000 | 258 |
2020-04-20 | 265 | 273 | 264 | 264 | 116,300 | 264 |
2020-04-17 | 290 | 296 | 271 | 277 | 499,000 | 277 |
2020-04-16 | 244 | 302 | 243 | 302 | 638,500 | 302 |
2020-04-15 | 240 | 240 | 222 | 222 | 35,100 | 222 |
2020-04-14 | 235 | 244 | 235 | 241 | 30,100 | 241 |
2020-04-13 | 231 | 242 | 231 | 236 | 21,400 | 236 |
2020-04-10 | 242 | 244 | 231 | 231 | 50,600 | 231 |
2020-04-09 | 244 | 250 | 235 | 250 | 87,900 | 250 |
2020-04-08 | 227 | 247 | 215 | 247 | 228,400 | 247 |
2020-04-07 | 191 | 235 | 191 | 235 | 169,800 | 235 |
2020-04-06 | 180 | 185 | 177 | 185 | 28,600 | 185 |
2020-04-03 | 181 | 190 | 171 | 171 | 28,900 | 171 |
2020-04-02 | 200 | 204 | 184 | 186 | 49,900 | 186 |
2020-04-01 | 207 | 212 | 201 | 202 | 28,700 | 202 |
2020-03-31 | 209 | 213 | 205 | 212 | 29,900 | 212 |
2020-03-30 | 203 | 211 | 202 | 209 | 33,400 | 209 |
2020-03-27 | 204 | 212 | 201 | 209 | 41,600 | 209 |
2020-03-26 | 217 | 217 | 201 | 203 | 35,800 | 203 |
2020-03-25 | 211 | 218 | 203 | 215 | 61,900 | 215 |
2020-03-24 | 180 | 200 | 180 | 198 | 32,400 | 198 |
2020-03-23 | 182 | 182 | 174 | 181 | 29,400 | 181 |
2020-03-19 | 168 | 174 | 164 | 174 | 59,400 | 174 |
2020-03-18 | 173 | 183 | 168 | 168 | 47,100 | 168 |
2020-03-17 | 155 | 176 | 155 | 172 | 76,700 | 172 |
2020-03-16 | 174 | 187 | 168 | 174 | 51,500 | 174 |
2020-03-13 | 167 | 180 | 163 | 166 | 93,900 | 166 |
2020-03-12 | 199 | 212 | 190 | 197 | 89,100 | 197 |
2020-03-11 | 218 | 225 | 215 | 215 | 31,300 | 215 |
2020-03-10 | 218 | 222 | 184 | 221 | 77,300 | 221 |
2020-03-09 | 240 | 241 | 215 | 216 | 80,700 | 216 |
2020-03-06 | 260 | 267 | 249 | 251 | 60,500 | 251 |
2020-03-05 | 267 | 272 | 262 | 262 | 33,100 | 262 |
2020-03-04 | 248 | 270 | 247 | 267 | 52,900 | 267 |
2020-03-03 | 280 | 280 | 248 | 255 | 72,100 | 255 |
2020-03-02 | 263 | 266 | 237 | 254 | 105,700 | 254 |
2020-02-28 | 242 | 250 | 221 | 228 | 128,500 | 228 |
2020-02-27 | 285 | 285 | 252 | 260 | 79,600 | 260 |
2020-02-26 | 281 | 291 | 278 | 280 | 50,600 | 280 |
2020-02-25 | 285 | 300 | 276 | 286 | 82,300 | 286 |
2020-02-21 | 320 | 323 | 313 | 316 | 30,200 | 316 |
2020-02-20 | 334 | 336 | 321 | 325 | 32,500 | 325 |
2020-02-19 | 334 | 334 | 327 | 331 | 29,900 | 331 |
2020-02-18 | 328 | 339 | 319 | 327 | 89,400 | 327 |
2020-02-17 | 340 | 343 | 316 | 332 | 261,100 | 332 |
2020-02-14 | 291 | 368 | 286 | 332 | 919,300 | 332 |
2020-02-13 | 301 | 301 | 286 | 288 | 53,400 | 288 |
2020-02-12 | 304 | 307 | 296 | 300 | 50,200 | 300 |
2020-02-10 | 317 | 324 | 301 | 309 | 65,900 | 309 |
2020-02-07 | 314 | 320 | 312 | 318 | 30,200 | 318 |
2020-02-06 | 314 | 320 | 311 | 318 | 31,100 | 318 |
2020-02-05 | 307 | 313 | 303 | 308 | 21,200 | 308 |
2020-02-04 | 293 | 308 | 293 | 305 | 60,400 | 305 |
2020-02-03 | 298 | 310 | 296 | 306 | 23,400 | 306 |
2020-01-31 | 298 | 310 | 298 | 310 | 25,200 | 310 |
2020-01-30 | 317 | 317 | 299 | 301 | 54,500 | 301 |
2020-01-29 | 322 | 323 | 310 | 313 | 39,200 | 313 |
2020-01-28 | 321 | 329 | 320 | 322 | 33,400 | 322 |
2020-01-27 | 324 | 334 | 320 | 329 | 36,400 | 329 |
2020-01-24 | 332 | 332 | 324 | 328 | 32,200 | 328 |
2020-01-23 | 339 | 339 | 330 | 332 | 22,700 | 332 |
2020-01-22 | 339 | 343 | 331 | 339 | 32,300 | 339 |
2020-01-21 | 340 | 352 | 339 | 339 | 38,500 | 339 |
2020-01-20 | 335 | 341 | 335 | 340 | 12,600 | 340 |
2020-01-17 | 330 | 339 | 327 | 338 | 25,200 | 338 |
2020-01-16 | 340 | 340 | 329 | 329 | 31,200 | 329 |
2020-01-15 | 332 | 340 | 332 | 340 | 20,900 | 340 |
2020-01-14 | 336 | 336 | 328 | 335 | 41,600 | 335 |
2020-01-10 | 340 | 341 | 334 | 336 | 25,800 | 336 |
2020-01-09 | 328 | 344 | 328 | 340 | 56,400 | 340 |
2020-01-08 | 345 | 347 | 320 | 326 | 87,300 | 326 |
2020-01-07 | 348 | 353 | 345 | 345 | 36,000 | 345 |
2020-01-06 | 355 | 357 | 346 | 348 | 44,200 | 348 |
分割・併合履歴 : [2015-08-27]1株→3株