6029 アトラグループ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 187 | 189 | 187 | 187 | 14,600 | 187 |
2022-12-29 | 190 | 191 | 186 | 187 | 88,700 | 187 |
2022-12-28 | 200 | 202 | 197 | 199 | 72,000 | 199 |
2022-12-27 | 201 | 201 | 198 | 200 | 15,900 | 200 |
2022-12-26 | 203 | 203 | 199 | 200 | 17,300 | 200 |
2022-12-23 | 202 | 202 | 199 | 200 | 22,400 | 200 |
2022-12-22 | 203 | 204 | 200 | 201 | 25,000 | 201 |
2022-12-21 | 196 | 205 | 193 | 205 | 67,000 | 205 |
2022-12-20 | 203 | 203 | 196 | 196 | 27,600 | 196 |
2022-12-19 | 203 | 203 | 200 | 201 | 18,400 | 201 |
2022-12-16 | 204 | 206 | 203 | 205 | 17,600 | 205 |
2022-12-15 | 207 | 208 | 204 | 206 | 34,300 | 206 |
2022-12-14 | 203 | 210 | 202 | 209 | 55,200 | 209 |
2022-12-13 | 201 | 203 | 201 | 203 | 14,300 | 203 |
2022-12-12 | 199 | 203 | 199 | 203 | 36,800 | 203 |
2022-12-09 | 198 | 200 | 198 | 200 | 44,800 | 200 |
2022-12-08 | 200 | 200 | 198 | 198 | 14,200 | 198 |
2022-12-07 | 199 | 200 | 198 | 199 | 12,200 | 199 |
2022-12-06 | 201 | 201 | 199 | 199 | 15,400 | 199 |
2022-12-05 | 202 | 202 | 199 | 201 | 23,700 | 201 |
2022-12-02 | 202 | 204 | 194 | 199 | 51,600 | 199 |
2022-12-01 | 204 | 205 | 200 | 204 | 56,800 | 204 |
2022-11-30 | 199 | 204 | 198 | 201 | 78,800 | 201 |
2022-11-29 | 198 | 200 | 196 | 198 | 39,300 | 198 |
2022-11-28 | 197 | 198 | 195 | 197 | 32,000 | 197 |
2022-11-25 | 195 | 195 | 193 | 195 | 13,500 | 195 |
2022-11-24 | 195 | 196 | 191 | 194 | 41,000 | 194 |
2022-11-22 | 192 | 194 | 191 | 193 | 30,400 | 193 |
2022-11-21 | 192 | 194 | 190 | 192 | 27,600 | 192 |
2022-11-18 | 191 | 191 | 188 | 191 | 14,200 | 191 |
2022-11-17 | 189 | 191 | 186 | 190 | 18,900 | 190 |
2022-11-16 | 188 | 190 | 188 | 189 | 23,600 | 189 |
2022-11-15 | 192 | 192 | 188 | 190 | 20,200 | 190 |
2022-11-14 | 194 | 194 | 189 | 190 | 19,600 | 190 |
2022-11-11 | 189 | 193 | 188 | 191 | 42,800 | 191 |
2022-11-10 | 189 | 189 | 188 | 188 | 14,500 | 188 |
2022-11-09 | 189 | 192 | 187 | 188 | 25,700 | 188 |
2022-11-08 | 189 | 190 | 187 | 189 | 13,300 | 189 |
2022-11-07 | 192 | 192 | 187 | 188 | 37,700 | 188 |
2022-11-04 | 192 | 192 | 189 | 190 | 41,100 | 190 |
2022-11-02 | 196 | 196 | 190 | 190 | 69,400 | 190 |
2022-11-01 | 208 | 210 | 193 | 193 | 203,700 | 193 |
2022-10-31 | 204 | 229 | 203 | 203 | 1,212,400 | 203 |
2022-10-28 | 215 | 218 | 199 | 199 | 356,100 | 199 |
2022-10-27 | 195 | 230 | 195 | 217 | 2,616,700 | 217 |
2022-10-26 | 189 | 197 | 189 | 191 | 97,800 | 191 |
2022-10-25 | 189 | 189 | 187 | 189 | 6,400 | 189 |
2022-10-24 | 188 | 188 | 187 | 188 | 4,400 | 188 |
2022-10-21 | 189 | 189 | 188 | 188 | 17,300 | 188 |
2022-10-20 | 189 | 189 | 187 | 189 | 10,400 | 189 |
2022-10-19 | 189 | 189 | 188 | 189 | 4,400 | 189 |
2022-10-18 | 189 | 189 | 188 | 189 | 6,100 | 189 |
2022-10-17 | 188 | 189 | 186 | 187 | 10,900 | 187 |
2022-10-14 | 187 | 187 | 186 | 187 | 30,000 | 187 |
2022-10-13 | 185 | 186 | 184 | 186 | 10,300 | 186 |
2022-10-12 | 187 | 187 | 185 | 186 | 6,500 | 186 |
2022-10-11 | 187 | 187 | 185 | 186 | 8,500 | 186 |
2022-10-07 | 186 | 188 | 186 | 187 | 15,000 | 187 |
2022-10-06 | 185 | 187 | 185 | 187 | 6,700 | 187 |
2022-10-05 | 185 | 187 | 185 | 187 | 6,600 | 187 |
2022-10-04 | 187 | 187 | 183 | 186 | 20,800 | 186 |
2022-10-03 | 182 | 184 | 181 | 184 | 20,400 | 184 |
2022-09-30 | 185 | 186 | 183 | 183 | 22,200 | 183 |
2022-09-29 | 184 | 187 | 184 | 187 | 8,700 | 187 |
2022-09-28 | 184 | 187 | 184 | 187 | 13,600 | 187 |
2022-09-27 | 182 | 186 | 182 | 185 | 7,200 | 185 |
2022-09-26 | 187 | 187 | 182 | 185 | 16,200 | 185 |
2022-09-22 | 183 | 187 | 183 | 186 | 12,400 | 186 |
2022-09-21 | 189 | 189 | 182 | 182 | 20,400 | 182 |
2022-09-20 | 189 | 191 | 189 | 189 | 43,900 | 189 |
2022-09-16 | 190 | 190 | 189 | 189 | 8,100 | 189 |
2022-09-15 | 190 | 191 | 189 | 189 | 20,800 | 189 |
2022-09-14 | 188 | 188 | 187 | 187 | 7,600 | 187 |
2022-09-13 | 190 | 190 | 189 | 189 | 6,200 | 189 |
2022-09-12 | 187 | 190 | 186 | 190 | 33,200 | 190 |
2022-09-09 | 182 | 187 | 182 | 187 | 22,900 | 187 |
2022-09-08 | 184 | 186 | 183 | 184 | 17,000 | 184 |
2022-09-07 | 189 | 189 | 184 | 184 | 28,700 | 184 |
2022-09-06 | 188 | 188 | 187 | 187 | 5,800 | 187 |
2022-09-05 | 188 | 188 | 187 | 188 | 5,700 | 188 |
2022-09-02 | 188 | 188 | 187 | 187 | 15,700 | 187 |
2022-09-01 | 189 | 190 | 188 | 188 | 31,800 | 188 |
2022-08-31 | 190 | 190 | 189 | 189 | 2,800 | 189 |
2022-08-30 | 190 | 191 | 188 | 190 | 8,900 | 190 |
2022-08-29 | 189 | 190 | 188 | 189 | 8,100 | 189 |
2022-08-26 | 190 | 190 | 189 | 189 | 3,800 | 189 |
2022-08-25 | 193 | 193 | 188 | 190 | 44,100 | 190 |
2022-08-24 | 191 | 193 | 189 | 192 | 27,100 | 192 |
2022-08-23 | 188 | 190 | 188 | 189 | 4,800 | 189 |
2022-08-22 | 189 | 190 | 189 | 189 | 4,400 | 189 |
2022-08-19 | 188 | 190 | 188 | 189 | 16,300 | 189 |
2022-08-18 | 190 | 193 | 187 | 189 | 48,400 | 189 |
2022-08-17 | 190 | 192 | 190 | 192 | 14,500 | 192 |
2022-08-16 | 190 | 191 | 189 | 190 | 10,300 | 190 |
2022-08-15 | 190 | 190 | 188 | 190 | 8,100 | 190 |
2022-08-12 | 189 | 191 | 188 | 189 | 17,900 | 189 |
2022-08-10 | 190 | 193 | 189 | 191 | 20,400 | 191 |
2022-08-09 | 188 | 191 | 187 | 188 | 10,600 | 188 |
2022-08-08 | 191 | 191 | 188 | 188 | 21,000 | 188 |
2022-08-05 | 189 | 191 | 189 | 191 | 4,900 | 191 |
2022-08-04 | 191 | 191 | 189 | 191 | 4,300 | 191 |
2022-08-03 | 188 | 191 | 188 | 189 | 19,000 | 189 |
2022-08-02 | 189 | 191 | 189 | 191 | 6,400 | 191 |
2022-08-01 | 190 | 191 | 189 | 191 | 5,900 | 191 |
2022-07-29 | 189 | 192 | 188 | 189 | 13,400 | 189 |
2022-07-28 | 189 | 190 | 188 | 189 | 20,200 | 189 |
2022-07-27 | 189 | 190 | 188 | 188 | 16,500 | 188 |
2022-07-26 | 191 | 194 | 190 | 190 | 19,700 | 190 |
2022-07-25 | 191 | 194 | 190 | 192 | 25,600 | 192 |
2022-07-22 | 191 | 193 | 191 | 192 | 4,200 | 192 |
2022-07-21 | 191 | 191 | 190 | 191 | 7,100 | 191 |
2022-07-20 | 192 | 194 | 190 | 191 | 23,100 | 191 |
2022-07-19 | 191 | 195 | 191 | 192 | 14,600 | 192 |
2022-07-15 | 192 | 192 | 190 | 191 | 9,300 | 191 |
2022-07-14 | 192 | 193 | 191 | 192 | 5,100 | 192 |
2022-07-13 | 190 | 192 | 190 | 192 | 6,800 | 192 |
2022-07-12 | 191 | 192 | 190 | 190 | 8,200 | 190 |
2022-07-11 | 196 | 196 | 191 | 191 | 22,300 | 191 |
2022-07-08 | 198 | 198 | 195 | 195 | 14,000 | 195 |
2022-07-07 | 199 | 199 | 196 | 198 | 20,700 | 198 |
2022-07-06 | 198 | 198 | 197 | 197 | 9,800 | 197 |
2022-07-05 | 198 | 198 | 197 | 198 | 6,700 | 198 |
2022-07-04 | 197 | 197 | 196 | 197 | 4,400 | 197 |
2022-07-01 | 197 | 198 | 196 | 196 | 9,600 | 196 |
2022-06-30 | 197 | 197 | 195 | 197 | 8,200 | 197 |
2022-06-29 | 188 | 199 | 187 | 199 | 28,700 | 199 |
2022-06-28 | 194 | 195 | 193 | 194 | 10,700 | 194 |
2022-06-27 | 193 | 196 | 190 | 195 | 19,300 | 195 |
2022-06-24 | 190 | 194 | 189 | 193 | 19,100 | 193 |
2022-06-23 | 189 | 190 | 188 | 188 | 10,500 | 188 |
2022-06-22 | 195 | 195 | 185 | 188 | 29,900 | 188 |
2022-06-21 | 190 | 206 | 186 | 193 | 131,400 | 193 |
2022-06-20 | 197 | 197 | 185 | 185 | 46,200 | 185 |
2022-06-17 | 199 | 199 | 195 | 196 | 19,700 | 196 |
2022-06-16 | 201 | 203 | 198 | 199 | 20,000 | 199 |
2022-06-15 | 199 | 201 | 198 | 200 | 12,400 | 200 |
2022-06-14 | 199 | 202 | 198 | 200 | 21,100 | 200 |
2022-06-13 | 204 | 205 | 198 | 199 | 56,300 | 199 |
2022-06-10 | 205 | 207 | 204 | 204 | 31,000 | 204 |
2022-06-09 | 207 | 209 | 204 | 205 | 26,600 | 205 |
2022-06-08 | 208 | 210 | 207 | 207 | 27,300 | 207 |
2022-06-07 | 205 | 216 | 203 | 207 | 122,600 | 207 |
2022-06-06 | 204 | 205 | 203 | 205 | 33,300 | 205 |
2022-06-03 | 203 | 204 | 202 | 204 | 28,100 | 204 |
2022-06-02 | 202 | 203 | 201 | 203 | 13,400 | 203 |
2022-06-01 | 203 | 203 | 201 | 202 | 20,400 | 202 |
2022-05-31 | 202 | 203 | 201 | 202 | 22,800 | 202 |
2022-05-30 | 203 | 203 | 201 | 203 | 21,300 | 203 |
2022-05-27 | 201 | 201 | 200 | 201 | 18,600 | 201 |
2022-05-26 | 201 | 202 | 200 | 200 | 25,400 | 200 |
2022-05-25 | 203 | 204 | 201 | 201 | 58,700 | 201 |
2022-05-24 | 204 | 205 | 200 | 201 | 310,300 | 201 |
2022-05-23 | 231 | 231 | 211 | 211 | 206,900 | 211 |
2022-05-20 | 226 | 234 | 224 | 234 | 86,000 | 234 |
2022-05-19 | 250 | 253 | 250 | 250 | 3,000 | 250 |
2022-05-18 | 249 | 253 | 249 | 253 | 2,200 | 253 |
2022-05-17 | 253 | 253 | 251 | 252 | 2,500 | 252 |
2022-05-16 | 250 | 250 | 247 | 249 | 2,000 | 249 |
2022-05-13 | 248 | 250 | 248 | 250 | 4,400 | 250 |
2022-05-12 | 250 | 251 | 249 | 249 | 5,600 | 249 |
2022-05-11 | 252 | 259 | 250 | 253 | 2,700 | 253 |
2022-05-10 | 255 | 255 | 252 | 253 | 1,800 | 253 |
2022-05-09 | 258 | 258 | 254 | 256 | 3,800 | 256 |
2022-05-06 | 253 | 257 | 253 | 255 | 4,800 | 255 |
2022-05-02 | 252 | 260 | 252 | 256 | 4,200 | 256 |
2022-04-28 | 261 | 262 | 256 | 256 | 5,300 | 256 |
2022-04-27 | 252 | 259 | 252 | 259 | 7,800 | 259 |
2022-04-26 | 259 | 259 | 256 | 257 | 2,000 | 257 |
2022-04-25 | 251 | 253 | 251 | 253 | 5,500 | 253 |
2022-04-22 | 263 | 263 | 255 | 255 | 2,500 | 255 |
2022-04-21 | 260 | 260 | 258 | 260 | 3,300 | 260 |
2022-04-20 | 260 | 260 | 257 | 258 | 2,500 | 258 |
2022-04-19 | 257 | 257 | 255 | 255 | 2,400 | 255 |
2022-04-18 | 263 | 263 | 257 | 257 | 4,600 | 257 |
2022-04-15 | 260 | 261 | 258 | 258 | 2,700 | 258 |
2022-04-14 | 261 | 261 | 259 | 260 | 3,100 | 260 |
2022-04-13 | 258 | 260 | 256 | 260 | 3,100 | 260 |
2022-04-12 | 258 | 258 | 256 | 256 | 4,900 | 256 |
2022-04-11 | 258 | 260 | 258 | 258 | 3,100 | 258 |
2022-04-08 | 264 | 264 | 258 | 260 | 6,700 | 260 |
2022-04-07 | 264 | 264 | 257 | 259 | 5,200 | 259 |
2022-04-06 | 264 | 265 | 262 | 264 | 4,900 | 264 |
2022-04-05 | 263 | 265 | 261 | 264 | 4,600 | 264 |
2022-04-04 | 259 | 261 | 258 | 261 | 2,400 | 261 |
2022-04-01 | 260 | 260 | 255 | 258 | 4,500 | 258 |
2022-03-31 | 260 | 262 | 260 | 260 | 4,400 | 260 |
2022-03-30 | 254 | 263 | 254 | 263 | 12,000 | 263 |
2022-03-29 | 258 | 263 | 256 | 263 | 6,000 | 263 |
2022-03-28 | 259 | 261 | 257 | 261 | 6,000 | 261 |
2022-03-25 | 262 | 262 | 258 | 259 | 4,800 | 259 |
2022-03-24 | 258 | 258 | 256 | 256 | 3,900 | 256 |
2022-03-23 | 252 | 256 | 252 | 256 | 10,300 | 256 |
2022-03-22 | 263 | 263 | 251 | 253 | 20,700 | 253 |
2022-03-18 | 275 | 277 | 261 | 261 | 97,200 | 261 |
2022-03-17 | 245 | 272 | 244 | 272 | 28,700 | 272 |
2022-03-16 | 245 | 246 | 244 | 245 | 5,600 | 245 |
2022-03-15 | 241 | 245 | 241 | 245 | 3,300 | 245 |
2022-03-14 | 239 | 240 | 238 | 240 | 2,600 | 240 |
2022-03-11 | 233 | 242 | 233 | 239 | 10,800 | 239 |
2022-03-10 | 236 | 241 | 236 | 238 | 6,400 | 238 |
2022-03-09 | 239 | 240 | 236 | 236 | 5,900 | 236 |
2022-03-08 | 238 | 241 | 236 | 239 | 8,800 | 239 |
2022-03-07 | 240 | 241 | 237 | 238 | 8,800 | 238 |
2022-03-04 | 250 | 250 | 241 | 243 | 16,000 | 243 |
2022-03-03 | 251 | 251 | 249 | 249 | 5,900 | 249 |
2022-03-02 | 251 | 251 | 248 | 248 | 6,900 | 248 |
2022-03-01 | 251 | 252 | 249 | 251 | 7,400 | 251 |
2022-02-28 | 249 | 251 | 249 | 249 | 7,400 | 249 |
2022-02-25 | 257 | 257 | 250 | 253 | 9,800 | 253 |
2022-02-24 | 260 | 260 | 249 | 250 | 7,400 | 250 |
2022-02-22 | 259 | 259 | 256 | 257 | 2,600 | 257 |
2022-02-21 | 265 | 265 | 257 | 259 | 11,900 | 259 |
2022-02-18 | 261 | 263 | 261 | 263 | 2,800 | 263 |
2022-02-17 | 262 | 265 | 262 | 264 | 1,800 | 264 |
2022-02-16 | 265 | 265 | 263 | 265 | 2,600 | 265 |
2022-02-15 | 260 | 263 | 260 | 261 | 5,000 | 261 |
2022-02-14 | 264 | 264 | 260 | 260 | 3,800 | 260 |
2022-02-10 | 263 | 267 | 263 | 265 | 3,400 | 265 |
2022-02-09 | 268 | 268 | 262 | 263 | 4,800 | 263 |
2022-02-08 | 266 | 266 | 261 | 265 | 2,600 | 265 |
2022-02-07 | 265 | 265 | 257 | 260 | 6,500 | 260 |
2022-02-04 | 263 | 263 | 260 | 261 | 4,500 | 261 |
2022-02-03 | 269 | 269 | 262 | 263 | 10,600 | 263 |
2022-02-02 | 251 | 258 | 251 | 258 | 8,000 | 258 |
2022-02-01 | 254 | 255 | 252 | 252 | 5,400 | 252 |
2022-01-31 | 250 | 255 | 250 | 254 | 13,400 | 254 |
2022-01-28 | 248 | 254 | 248 | 253 | 7,200 | 253 |
2022-01-27 | 258 | 258 | 249 | 249 | 13,800 | 249 |
2022-01-26 | 253 | 259 | 253 | 258 | 4,700 | 258 |
2022-01-25 | 270 | 270 | 258 | 258 | 8,000 | 258 |
2022-01-24 | 254 | 265 | 254 | 265 | 8,400 | 265 |
2022-01-21 | 251 | 254 | 250 | 254 | 4,500 | 254 |
2022-01-20 | 253 | 255 | 251 | 253 | 11,400 | 253 |
2022-01-19 | 259 | 259 | 252 | 253 | 10,800 | 253 |
2022-01-18 | 271 | 271 | 259 | 259 | 30,600 | 259 |
2022-01-17 | 271 | 272 | 269 | 269 | 16,300 | 269 |
2022-01-14 | 277 | 277 | 272 | 274 | 12,900 | 274 |
2022-01-13 | 280 | 280 | 277 | 277 | 10,000 | 277 |
2022-01-12 | 278 | 281 | 277 | 280 | 17,500 | 280 |
2022-01-11 | 282 | 282 | 278 | 279 | 9,500 | 279 |
2022-01-07 | 281 | 282 | 279 | 280 | 21,200 | 280 |
2022-01-06 | 282 | 282 | 280 | 281 | 21,100 | 281 |
2022-01-05 | 289 | 289 | 285 | 285 | 18,100 | 285 |
2022-01-04 | 290 | 291 | 286 | 289 | 27,700 | 289 |
分割・併合履歴 : [2015-08-27]1株→3株