6029 アトラグループ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 291 | 295 | 288 | 290 | 64,900 | 290 |
2021-12-29 | 307 | 307 | 288 | 298 | 162,100 | 298 |
2021-12-28 | 340 | 346 | 306 | 311 | 325,000 | 311 |
2021-12-27 | 350 | 367 | 333 | 333 | 662,800 | 333 |
2021-12-24 | 288 | 288 | 285 | 287 | 30,200 | 287 |
2021-12-23 | 287 | 289 | 286 | 286 | 8,900 | 286 |
2021-12-22 | 282 | 287 | 282 | 285 | 24,100 | 285 |
2021-12-21 | 283 | 287 | 282 | 282 | 17,600 | 282 |
2021-12-20 | 291 | 291 | 283 | 283 | 10,800 | 283 |
2021-12-17 | 282 | 285 | 281 | 283 | 32,400 | 283 |
2021-12-16 | 284 | 285 | 282 | 282 | 5,900 | 282 |
2021-12-15 | 282 | 288 | 281 | 281 | 18,400 | 281 |
2021-12-14 | 290 | 292 | 280 | 280 | 35,900 | 280 |
2021-12-13 | 300 | 300 | 290 | 290 | 23,500 | 290 |
2021-12-10 | 294 | 297 | 294 | 296 | 86,900 | 296 |
2021-12-09 | 297 | 298 | 295 | 297 | 6,800 | 297 |
2021-12-08 | 299 | 299 | 294 | 295 | 8,400 | 295 |
2021-12-07 | 293 | 296 | 290 | 296 | 6,700 | 296 |
2021-12-06 | 295 | 296 | 293 | 294 | 12,000 | 294 |
2021-12-03 | 282 | 291 | 282 | 287 | 51,900 | 287 |
2021-12-02 | 280 | 284 | 280 | 283 | 9,800 | 283 |
2021-12-01 | 280 | 285 | 280 | 282 | 11,800 | 282 |
2021-11-30 | 289 | 289 | 280 | 280 | 14,400 | 280 |
2021-11-29 | 286 | 290 | 281 | 281 | 20,400 | 281 |
2021-11-26 | 299 | 300 | 290 | 290 | 51,200 | 290 |
2021-11-25 | 304 | 304 | 298 | 299 | 16,700 | 299 |
2021-11-24 | 301 | 304 | 300 | 300 | 16,400 | 300 |
2021-11-22 | 301 | 304 | 301 | 301 | 11,500 | 301 |
2021-11-19 | 300 | 303 | 300 | 300 | 28,700 | 300 |
2021-11-18 | 303 | 304 | 301 | 303 | 8,700 | 303 |
2021-11-17 | 301 | 302 | 300 | 301 | 21,300 | 301 |
2021-11-16 | 302 | 303 | 300 | 301 | 23,900 | 301 |
2021-11-15 | 304 | 304 | 302 | 302 | 11,700 | 302 |
2021-11-12 | 306 | 307 | 302 | 302 | 41,500 | 302 |
2021-11-11 | 314 | 314 | 309 | 311 | 10,200 | 311 |
2021-11-10 | 314 | 314 | 309 | 311 | 12,000 | 311 |
2021-11-09 | 315 | 317 | 312 | 313 | 6,900 | 313 |
2021-11-08 | 319 | 319 | 315 | 315 | 18,100 | 315 |
2021-11-05 | 317 | 319 | 314 | 317 | 49,100 | 317 |
2021-11-04 | 314 | 317 | 313 | 317 | 18,700 | 317 |
2021-11-02 | 310 | 312 | 308 | 311 | 12,700 | 311 |
2021-11-01 | 309 | 309 | 308 | 308 | 8,700 | 308 |
2021-10-29 | 305 | 308 | 305 | 308 | 12,100 | 308 |
2021-10-28 | 305 | 308 | 305 | 306 | 6,300 | 306 |
2021-10-27 | 305 | 307 | 303 | 306 | 6,600 | 306 |
2021-10-26 | 305 | 305 | 304 | 305 | 8,700 | 305 |
2021-10-25 | 303 | 305 | 301 | 305 | 19,500 | 305 |
2021-10-22 | 304 | 305 | 301 | 302 | 28,800 | 302 |
2021-10-21 | 304 | 306 | 304 | 304 | 4,600 | 304 |
2021-10-20 | 306 | 307 | 304 | 304 | 8,200 | 304 |
2021-10-19 | 305 | 307 | 303 | 304 | 16,100 | 304 |
2021-10-18 | 308 | 308 | 305 | 307 | 13,900 | 307 |
2021-10-15 | 305 | 307 | 304 | 305 | 22,100 | 305 |
2021-10-14 | 306 | 307 | 304 | 304 | 13,300 | 304 |
2021-10-13 | 314 | 314 | 307 | 307 | 10,100 | 307 |
2021-10-12 | 312 | 313 | 310 | 313 | 5,500 | 313 |
2021-10-11 | 316 | 316 | 311 | 313 | 15,400 | 313 |
2021-10-08 | 303 | 310 | 303 | 310 | 22,100 | 310 |
2021-10-07 | 305 | 307 | 302 | 302 | 8,700 | 302 |
2021-10-06 | 307 | 310 | 302 | 302 | 9,600 | 302 |
2021-10-05 | 302 | 307 | 300 | 307 | 36,000 | 307 |
2021-10-04 | 310 | 310 | 302 | 307 | 35,900 | 307 |
2021-10-01 | 320 | 321 | 305 | 307 | 85,600 | 307 |
2021-09-30 | 318 | 318 | 314 | 316 | 12,100 | 316 |
2021-09-29 | 308 | 319 | 305 | 317 | 19,500 | 317 |
2021-09-28 | 312 | 312 | 305 | 308 | 20,900 | 308 |
2021-09-27 | 313 | 315 | 308 | 309 | 14,700 | 309 |
2021-09-24 | 311 | 314 | 309 | 312 | 17,700 | 312 |
2021-09-22 | 311 | 311 | 305 | 306 | 21,300 | 306 |
2021-09-21 | 308 | 311 | 305 | 311 | 14,200 | 311 |
2021-09-17 | 314 | 314 | 303 | 309 | 60,700 | 309 |
2021-09-16 | 320 | 320 | 311 | 313 | 14,000 | 313 |
2021-09-15 | 320 | 320 | 315 | 319 | 8,000 | 319 |
2021-09-14 | 314 | 320 | 311 | 320 | 19,900 | 320 |
2021-09-13 | 314 | 318 | 313 | 313 | 28,000 | 313 |
2021-09-10 | 321 | 323 | 320 | 322 | 16,600 | 322 |
2021-09-09 | 322 | 323 | 319 | 323 | 13,300 | 323 |
2021-09-08 | 321 | 323 | 317 | 321 | 20,900 | 321 |
2021-09-07 | 316 | 319 | 315 | 317 | 11,900 | 317 |
2021-09-06 | 310 | 315 | 310 | 315 | 14,100 | 315 |
2021-09-03 | 307 | 311 | 305 | 308 | 18,800 | 308 |
2021-09-02 | 317 | 318 | 304 | 306 | 35,100 | 306 |
2021-09-01 | 315 | 322 | 315 | 315 | 14,600 | 315 |
2021-08-31 | 325 | 325 | 314 | 314 | 26,300 | 314 |
2021-08-30 | 314 | 321 | 314 | 320 | 11,400 | 320 |
2021-08-27 | 310 | 313 | 306 | 313 | 8,900 | 313 |
2021-08-26 | 296 | 309 | 296 | 308 | 23,400 | 308 |
2021-08-25 | 296 | 302 | 296 | 299 | 18,300 | 299 |
2021-08-24 | 297 | 303 | 297 | 299 | 15,200 | 299 |
2021-08-23 | 294 | 300 | 294 | 300 | 13,400 | 300 |
2021-08-20 | 300 | 302 | 294 | 297 | 35,700 | 297 |
2021-08-19 | 310 | 312 | 302 | 302 | 9,200 | 302 |
2021-08-18 | 302 | 311 | 300 | 310 | 15,800 | 310 |
2021-08-17 | 311 | 311 | 303 | 303 | 28,100 | 303 |
2021-08-16 | 315 | 316 | 308 | 311 | 34,900 | 311 |
2021-08-13 | 319 | 320 | 317 | 318 | 10,800 | 318 |
2021-08-12 | 320 | 321 | 318 | 318 | 5,600 | 318 |
2021-08-11 | 320 | 320 | 315 | 320 | 5,300 | 320 |
2021-08-10 | 318 | 322 | 313 | 316 | 15,000 | 316 |
2021-08-06 | 305 | 318 | 303 | 318 | 30,600 | 318 |
2021-08-05 | 314 | 319 | 314 | 316 | 18,800 | 316 |
2021-08-04 | 318 | 321 | 315 | 318 | 17,900 | 318 |
2021-08-03 | 321 | 325 | 318 | 320 | 21,500 | 320 |
2021-08-02 | 324 | 328 | 320 | 326 | 20,600 | 326 |
2021-07-30 | 331 | 331 | 323 | 324 | 9,500 | 324 |
2021-07-29 | 322 | 332 | 321 | 332 | 34,600 | 332 |
2021-07-28 | 326 | 327 | 322 | 323 | 15,700 | 323 |
2021-07-27 | 328 | 328 | 323 | 327 | 11,100 | 327 |
2021-07-26 | 331 | 331 | 322 | 325 | 28,100 | 325 |
2021-07-21 | 322 | 325 | 317 | 323 | 32,100 | 323 |
2021-07-20 | 324 | 327 | 312 | 316 | 63,600 | 316 |
2021-07-19 | 334 | 341 | 325 | 327 | 63,900 | 327 |
2021-07-16 | 343 | 354 | 335 | 338 | 214,900 | 338 |
2021-07-15 | 340 | 342 | 335 | 335 | 39,000 | 335 |
2021-07-14 | 336 | 342 | 333 | 340 | 30,700 | 340 |
2021-07-13 | 331 | 336 | 329 | 336 | 35,200 | 336 |
2021-07-12 | 333 | 333 | 328 | 331 | 20,200 | 331 |
2021-07-09 | 320 | 332 | 320 | 329 | 36,900 | 329 |
2021-07-08 | 322 | 328 | 320 | 320 | 53,900 | 320 |
2021-07-07 | 329 | 329 | 322 | 322 | 29,300 | 322 |
2021-07-06 | 332 | 335 | 327 | 329 | 36,100 | 329 |
2021-07-05 | 335 | 335 | 327 | 331 | 87,700 | 331 |
2021-07-02 | 348 | 350 | 336 | 338 | 176,500 | 338 |
2021-07-01 | 360 | 362 | 347 | 353 | 394,500 | 353 |
2021-06-30 | 328 | 398 | 328 | 374 | 1,982,700 | 374 |
2021-06-29 | 325 | 325 | 316 | 320 | 25,900 | 320 |
2021-06-28 | 323 | 323 | 316 | 318 | 11,500 | 318 |
2021-06-25 | 324 | 324 | 316 | 319 | 6,800 | 319 |
2021-06-24 | 325 | 326 | 315 | 317 | 31,800 | 317 |
2021-06-23 | 318 | 323 | 317 | 321 | 9,800 | 321 |
2021-06-22 | 320 | 322 | 316 | 322 | 20,500 | 322 |
2021-06-21 | 324 | 324 | 315 | 315 | 26,000 | 315 |
2021-06-18 | 328 | 328 | 322 | 325 | 16,700 | 325 |
2021-06-17 | 331 | 331 | 327 | 328 | 13,200 | 328 |
2021-06-16 | 335 | 335 | 330 | 331 | 11,900 | 331 |
2021-06-15 | 334 | 337 | 331 | 335 | 8,100 | 335 |
2021-06-14 | 343 | 343 | 333 | 333 | 17,700 | 333 |
2021-06-11 | 348 | 348 | 338 | 341 | 49,000 | 341 |
2021-06-10 | 350 | 350 | 344 | 346 | 14,800 | 346 |
2021-06-09 | 353 | 359 | 350 | 351 | 40,200 | 351 |
2021-06-08 | 346 | 353 | 346 | 353 | 17,200 | 353 |
2021-06-07 | 352 | 352 | 339 | 346 | 18,000 | 346 |
2021-06-04 | 346 | 350 | 341 | 344 | 17,700 | 344 |
2021-06-03 | 351 | 355 | 346 | 347 | 50,500 | 347 |
2021-06-02 | 339 | 355 | 339 | 352 | 95,400 | 352 |
2021-06-01 | 343 | 345 | 338 | 344 | 26,800 | 344 |
2021-05-31 | 340 | 340 | 336 | 338 | 9,800 | 338 |
2021-05-28 | 338 | 339 | 335 | 339 | 18,000 | 339 |
2021-05-27 | 340 | 345 | 336 | 340 | 44,600 | 340 |
2021-05-26 | 333 | 341 | 330 | 340 | 30,500 | 340 |
2021-05-25 | 343 | 349 | 325 | 330 | 119,300 | 330 |
2021-05-24 | 336 | 340 | 330 | 339 | 28,100 | 339 |
2021-05-21 | 336 | 342 | 336 | 337 | 13,100 | 337 |
2021-05-20 | 338 | 342 | 333 | 335 | 39,700 | 335 |
2021-05-19 | 332 | 344 | 331 | 334 | 123,600 | 334 |
2021-05-18 | 321 | 335 | 321 | 333 | 94,000 | 333 |
2021-05-17 | 331 | 336 | 323 | 324 | 38,000 | 324 |
2021-05-14 | 328 | 332 | 325 | 329 | 33,100 | 329 |
2021-05-13 | 320 | 330 | 315 | 322 | 57,800 | 322 |
2021-05-12 | 329 | 331 | 317 | 326 | 97,500 | 326 |
2021-05-11 | 335 | 336 | 323 | 323 | 53,600 | 323 |
2021-05-10 | 344 | 344 | 335 | 335 | 62,800 | 335 |
2021-05-07 | 333 | 345 | 329 | 336 | 78,800 | 336 |
2021-05-06 | 322 | 341 | 322 | 333 | 88,200 | 333 |
2021-04-30 | 326 | 333 | 320 | 324 | 110,600 | 324 |
2021-04-28 | 339 | 346 | 324 | 324 | 123,900 | 324 |
2021-04-27 | 331 | 341 | 330 | 332 | 51,600 | 332 |
2021-04-26 | 331 | 339 | 328 | 330 | 86,800 | 330 |
2021-04-23 | 324 | 339 | 319 | 334 | 107,000 | 334 |
2021-04-22 | 322 | 332 | 320 | 332 | 89,700 | 332 |
2021-04-21 | 337 | 337 | 317 | 317 | 135,300 | 317 |
2021-04-20 | 353 | 361 | 343 | 343 | 147,100 | 343 |
2021-04-19 | 355 | 363 | 351 | 354 | 115,900 | 354 |
2021-04-16 | 357 | 361 | 348 | 355 | 107,300 | 355 |
2021-04-15 | 353 | 359 | 350 | 352 | 69,400 | 352 |
2021-04-14 | 357 | 361 | 351 | 353 | 128,100 | 353 |
2021-04-13 | 358 | 367 | 355 | 357 | 68,100 | 357 |
2021-04-12 | 359 | 362 | 350 | 358 | 80,100 | 358 |
2021-04-09 | 351 | 362 | 348 | 355 | 116,400 | 355 |
2021-04-08 | 364 | 364 | 347 | 349 | 143,100 | 349 |
2021-04-07 | 367 | 372 | 360 | 365 | 75,000 | 365 |
2021-04-06 | 373 | 382 | 366 | 366 | 99,600 | 366 |
2021-04-05 | 361 | 381 | 361 | 373 | 112,500 | 373 |
2021-04-02 | 362 | 368 | 355 | 363 | 90,100 | 363 |
2021-04-01 | 367 | 367 | 357 | 358 | 76,000 | 358 |
2021-03-31 | 354 | 368 | 348 | 366 | 151,500 | 366 |
2021-03-30 | 376 | 416 | 353 | 354 | 849,400 | 354 |
2021-03-29 | 368 | 372 | 355 | 364 | 119,700 | 364 |
2021-03-26 | 358 | 370 | 354 | 368 | 99,400 | 368 |
2021-03-25 | 357 | 360 | 342 | 353 | 95,600 | 353 |
2021-03-24 | 369 | 369 | 350 | 357 | 121,900 | 357 |
2021-03-23 | 384 | 389 | 369 | 369 | 85,200 | 369 |
2021-03-22 | 386 | 392 | 380 | 384 | 89,100 | 384 |
2021-03-19 | 383 | 390 | 377 | 378 | 80,700 | 378 |
2021-03-18 | 379 | 393 | 377 | 391 | 86,300 | 391 |
2021-03-17 | 380 | 388 | 375 | 382 | 78,300 | 382 |
2021-03-16 | 362 | 384 | 362 | 384 | 111,000 | 384 |
2021-03-15 | 367 | 368 | 357 | 362 | 80,800 | 362 |
2021-03-12 | 358 | 358 | 350 | 353 | 65,800 | 353 |
2021-03-11 | 356 | 362 | 354 | 358 | 38,300 | 358 |
2021-03-10 | 353 | 366 | 353 | 356 | 68,200 | 356 |
2021-03-09 | 346 | 357 | 336 | 357 | 69,100 | 357 |
2021-03-08 | 347 | 353 | 335 | 338 | 76,700 | 338 |
2021-03-05 | 343 | 343 | 330 | 339 | 102,100 | 339 |
2021-03-04 | 355 | 357 | 337 | 348 | 128,600 | 348 |
2021-03-03 | 360 | 369 | 353 | 358 | 98,700 | 358 |
2021-03-02 | 368 | 383 | 362 | 364 | 86,800 | 364 |
2021-03-01 | 379 | 379 | 361 | 375 | 97,000 | 375 |
2021-02-26 | 388 | 395 | 370 | 380 | 186,900 | 380 |
2021-02-25 | 408 | 412 | 392 | 392 | 153,600 | 392 |
2021-02-24 | 400 | 420 | 387 | 413 | 261,900 | 413 |
2021-02-22 | 401 | 408 | 382 | 394 | 224,900 | 394 |
2021-02-19 | 367 | 406 | 361 | 401 | 545,700 | 401 |
2021-02-18 | 395 | 395 | 359 | 364 | 313,700 | 364 |
2021-02-17 | 355 | 373 | 355 | 371 | 169,800 | 371 |
2021-02-16 | 351 | 365 | 349 | 360 | 236,100 | 360 |
2021-02-15 | 347 | 350 | 340 | 343 | 101,300 | 343 |
2021-02-12 | 344 | 346 | 333 | 344 | 116,500 | 344 |
2021-02-10 | 341 | 350 | 330 | 344 | 319,900 | 344 |
2021-02-09 | 356 | 357 | 336 | 341 | 266,800 | 341 |
2021-02-08 | 352 | 374 | 342 | 356 | 791,800 | 356 |
2021-02-05 | 339 | 406 | 339 | 368 | 3,370,900 | 368 |
2021-02-04 | 326 | 334 | 326 | 326 | 72,800 | 326 |
2021-02-03 | 330 | 337 | 326 | 327 | 82,600 | 327 |
2021-02-02 | 313 | 327 | 311 | 325 | 71,400 | 325 |
2021-02-01 | 317 | 327 | 310 | 311 | 68,100 | 311 |
2021-01-29 | 331 | 333 | 321 | 322 | 80,700 | 322 |
2021-01-28 | 321 | 330 | 318 | 330 | 63,700 | 330 |
2021-01-27 | 335 | 335 | 324 | 327 | 57,400 | 327 |
2021-01-26 | 340 | 343 | 333 | 337 | 53,800 | 337 |
2021-01-25 | 339 | 340 | 334 | 336 | 55,500 | 336 |
2021-01-22 | 343 | 344 | 331 | 335 | 101,900 | 335 |
2021-01-21 | 330 | 344 | 327 | 342 | 170,100 | 342 |
2021-01-20 | 314 | 337 | 311 | 331 | 187,900 | 331 |
2021-01-19 | 307 | 320 | 307 | 314 | 80,000 | 314 |
2021-01-18 | 304 | 313 | 302 | 310 | 58,100 | 310 |
2021-01-15 | 303 | 313 | 302 | 308 | 54,600 | 308 |
2021-01-14 | 316 | 320 | 301 | 305 | 80,700 | 305 |
2021-01-13 | 313 | 323 | 313 | 315 | 58,400 | 315 |
2021-01-12 | 312 | 320 | 309 | 313 | 77,800 | 313 |
2021-01-08 | 310 | 318 | 308 | 312 | 76,100 | 312 |
2021-01-07 | 316 | 319 | 309 | 313 | 89,500 | 313 |
2021-01-06 | 302 | 316 | 302 | 313 | 80,200 | 313 |
2021-01-05 | 297 | 314 | 297 | 306 | 87,300 | 306 |
2021-01-04 | 307 | 307 | 288 | 297 | 84,500 | 297 |
分割・併合履歴 : [2015-08-27]1株→3株