6194 (株)アトラエ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 9,710 | 10,010 | 9,710 | 9,890 | 7,600 | 549.44 |
| 2016-12-29 | 9,980 | 10,000 | 9,750 | 9,810 | 9,400 | 545 |
| 2016-12-28 | 9,840 | 10,190 | 9,790 | 10,140 | 16,700 | 563.33 |
| 2016-12-27 | 9,850 | 9,850 | 9,620 | 9,730 | 12,300 | 540.56 |
| 2016-12-26 | 9,670 | 9,790 | 9,490 | 9,700 | 10,600 | 538.89 |
| 2016-12-22 | 9,790 | 9,800 | 9,350 | 9,520 | 21,400 | 528.89 |
| 2016-12-21 | 9,730 | 10,040 | 9,730 | 9,760 | 11,200 | 542.22 |
| 2016-12-20 | 9,730 | 9,840 | 9,640 | 9,750 | 10,300 | 541.67 |
| 2016-12-19 | 9,840 | 9,840 | 9,630 | 9,720 | 12,900 | 540 |
| 2016-12-16 | 10,020 | 10,110 | 9,710 | 9,710 | 18,600 | 539.44 |
| 2016-12-15 | 10,050 | 10,130 | 9,840 | 10,130 | 17,500 | 562.78 |
| 2016-12-14 | 10,360 | 10,480 | 9,990 | 10,100 | 23,600 | 561.11 |
| 2016-12-13 | 10,120 | 10,380 | 10,000 | 10,250 | 15,200 | 569.44 |
| 2016-12-12 | 9,990 | 10,350 | 9,930 | 10,220 | 20,800 | 567.78 |
| 2016-12-09 | 9,760 | 9,990 | 9,750 | 9,840 | 19,900 | 546.67 |
| 2016-12-08 | 10,310 | 10,420 | 9,910 | 10,000 | 20,500 | 555.56 |
| 2016-12-07 | 10,260 | 10,450 | 10,120 | 10,420 | 13,500 | 578.89 |
| 2016-12-06 | 10,490 | 10,590 | 10,100 | 10,140 | 24,100 | 563.33 |
| 2016-12-05 | 10,880 | 11,060 | 10,440 | 10,500 | 17,700 | 583.33 |
| 2016-12-02 | 11,400 | 11,850 | 10,730 | 10,950 | 77,600 | 608.33 |
| 2016-12-01 | 10,370 | 11,250 | 10,220 | 11,250 | 55,300 | 625 |
| 2016-11-30 | 10,260 | 10,800 | 10,220 | 10,320 | 25,200 | 573.33 |
| 2016-11-29 | 10,610 | 10,660 | 10,270 | 10,290 | 34,100 | 571.67 |
| 2016-11-28 | 10,650 | 11,350 | 10,650 | 10,890 | 54,000 | 605 |
| 2016-11-25 | 10,850 | 11,190 | 10,280 | 10,780 | 60,100 | 598.89 |
| 2016-11-24 | 11,030 | 11,440 | 10,750 | 11,150 | 128,600 | 619.44 |
| 2016-11-22 | 9,750 | 10,600 | 9,750 | 10,580 | 68,800 | 587.78 |
| 2016-11-21 | 10,130 | 10,470 | 9,830 | 9,850 | 47,500 | 547.22 |
| 2016-11-18 | 9,450 | 10,090 | 9,260 | 10,050 | 45,100 | 558.33 |
| 2016-11-17 | 9,210 | 9,320 | 9,050 | 9,230 | 15,700 | 512.78 |
| 2016-11-16 | 8,750 | 9,460 | 8,750 | 9,450 | 35,900 | 525 |
| 2016-11-15 | 8,920 | 8,930 | 8,550 | 8,840 | 29,100 | 491.11 |
| 2016-11-14 | 9,050 | 9,380 | 8,770 | 8,770 | 28,200 | 487.22 |
| 2016-11-11 | 9,850 | 10,340 | 9,010 | 9,160 | 127,900 | 508.89 |
| 2016-11-10 | 9,360 | 10,480 | 9,360 | 10,120 | 84,500 | 562.22 |
| 2016-11-09 | 9,370 | 9,570 | 8,230 | 9,000 | 57,400 | 500 |
| 2016-11-08 | 9,500 | 9,560 | 9,050 | 9,280 | 27,000 | 515.56 |
| 2016-11-07 | 9,040 | 9,500 | 8,920 | 9,390 | 24,100 | 521.67 |
| 2016-11-04 | 9,010 | 9,120 | 8,660 | 8,890 | 36,600 | 493.89 |
| 2016-11-02 | 10,020 | 10,060 | 9,130 | 9,280 | 46,600 | 515.56 |
| 2016-11-01 | 9,900 | 10,160 | 9,750 | 10,160 | 19,400 | 564.44 |
| 2016-10-31 | 9,640 | 10,310 | 9,640 | 9,940 | 42,600 | 552.22 |
| 2016-10-28 | 10,080 | 10,130 | 9,560 | 9,630 | 36,000 | 535 |
| 2016-10-27 | 9,950 | 10,310 | 9,780 | 9,940 | 36,800 | 552.22 |
| 2016-10-26 | 10,280 | 10,460 | 9,680 | 9,900 | 56,200 | 550 |
| 2016-10-25 | 10,760 | 10,900 | 10,170 | 10,430 | 65,500 | 579.44 |
| 2016-10-24 | 10,990 | 11,530 | 10,700 | 11,010 | 123,900 | 611.67 |
| 2016-10-21 | 10,570 | 11,320 | 10,040 | 10,600 | 163,100 | 588.89 |
| 2016-10-20 | 10,930 | 11,130 | 10,140 | 10,390 | 107,700 | 577.22 |
| 2016-10-19 | 9,540 | 10,790 | 9,480 | 10,700 | 117,200 | 594.44 |
| 2016-10-18 | 9,820 | 9,830 | 9,360 | 9,390 | 23,600 | 521.67 |
| 2016-10-17 | 9,060 | 9,820 | 9,060 | 9,720 | 29,000 | 540 |
| 2016-10-14 | 9,000 | 9,230 | 8,800 | 9,120 | 12,400 | 506.67 |
| 2016-10-13 | 8,770 | 9,090 | 8,750 | 9,000 | 13,600 | 500 |
| 2016-10-12 | 9,350 | 9,400 | 8,620 | 8,690 | 24,700 | 482.78 |
| 2016-10-11 | 9,200 | 10,100 | 9,010 | 9,240 | 91,100 | 513.33 |
| 2016-10-07 | 8,990 | 8,990 | 8,540 | 8,600 | 14,400 | 477.78 |
| 2016-10-06 | 9,050 | 9,340 | 9,010 | 9,030 | 15,700 | 501.67 |
| 2016-10-05 | 9,060 | 9,240 | 8,930 | 8,990 | 9,200 | 499.44 |
| 2016-10-04 | 9,400 | 9,400 | 8,860 | 8,910 | 16,500 | 495 |
| 2016-10-03 | 9,180 | 9,480 | 9,180 | 9,440 | 19,700 | 524.44 |
| 2016-09-30 | 8,610 | 8,930 | 8,610 | 8,880 | 12,400 | 493.33 |
| 2016-09-29 | 8,240 | 8,720 | 8,180 | 8,700 | 9,300 | 483.33 |
| 2016-09-28 | 8,410 | 8,740 | 8,310 | 8,350 | 7,900 | 463.89 |
| 2016-09-27 | 8,350 | 8,400 | 8,150 | 8,400 | 6,300 | 466.67 |
| 2016-09-26 | 8,570 | 8,670 | 8,380 | 8,420 | 8,900 | 467.78 |
| 2016-09-23 | 8,000 | 8,550 | 7,870 | 8,420 | 23,800 | 467.78 |
| 2016-09-21 | 8,070 | 8,070 | 7,650 | 7,870 | 6,000 | 437.22 |
| 2016-09-20 | 8,000 | 8,090 | 7,920 | 7,990 | 5,900 | 443.89 |
| 2016-09-16 | 7,990 | 8,080 | 7,930 | 8,000 | 4,100 | 444.44 |
| 2016-09-15 | 7,950 | 8,030 | 7,840 | 7,930 | 3,900 | 440.56 |
| 2016-09-14 | 8,050 | 8,050 | 7,900 | 7,950 | 12,000 | 441.67 |
| 2016-09-13 | 8,250 | 8,270 | 8,050 | 8,190 | 10,800 | 455 |
| 2016-09-12 | 8,190 | 8,240 | 7,960 | 8,030 | 14,800 | 446.11 |
| 2016-09-09 | 8,350 | 8,410 | 8,180 | 8,390 | 9,200 | 466.11 |
| 2016-09-08 | 8,120 | 8,300 | 7,990 | 8,300 | 9,700 | 461.11 |
| 2016-09-07 | 8,050 | 8,160 | 8,000 | 8,100 | 9,100 | 450 |
| 2016-09-06 | 8,030 | 8,180 | 7,930 | 8,180 | 14,000 | 454.44 |
| 2016-09-05 | 7,970 | 8,070 | 7,860 | 7,990 | 11,200 | 443.89 |
| 2016-09-02 | 7,800 | 8,000 | 7,770 | 7,830 | 6,100 | 435 |
| 2016-09-01 | 7,880 | 8,100 | 7,730 | 7,730 | 10,400 | 429.44 |
| 2016-08-31 | 7,780 | 7,810 | 7,660 | 7,740 | 5,500 | 430 |
| 2016-08-30 | 7,900 | 7,940 | 7,670 | 7,730 | 7,800 | 429.44 |
| 2016-08-29 | 7,840 | 8,060 | 7,720 | 7,920 | 9,500 | 440 |
| 2016-08-26 | 7,890 | 7,890 | 7,650 | 7,690 | 11,300 | 427.22 |
| 2016-08-25 | 8,190 | 8,190 | 7,910 | 7,910 | 3,800 | 439.44 |
| 2016-08-24 | 8,400 | 8,590 | 8,150 | 8,170 | 7,900 | 453.89 |
| 2016-08-23 | 8,120 | 8,510 | 8,070 | 8,490 | 8,400 | 471.67 |
| 2016-08-22 | 8,000 | 8,160 | 7,950 | 8,100 | 7,400 | 450 |
| 2016-08-19 | 8,230 | 8,380 | 7,950 | 8,000 | 8,500 | 444.44 |
| 2016-08-18 | 8,580 | 8,670 | 8,190 | 8,190 | 13,600 | 455 |
| 2016-08-17 | 8,300 | 8,680 | 8,070 | 8,680 | 24,000 | 482.22 |
| 2016-08-16 | 8,080 | 8,600 | 7,830 | 8,410 | 27,800 | 467.22 |
| 2016-08-15 | 7,620 | 8,250 | 7,580 | 8,070 | 8,300 | 448.33 |
| 2016-08-12 | 7,400 | 7,860 | 7,340 | 7,770 | 7,300 | 431.67 |
| 2016-08-10 | 7,570 | 7,580 | 7,320 | 7,350 | 2,200 | 408.33 |
| 2016-08-09 | 7,200 | 7,590 | 7,070 | 7,590 | 6,800 | 421.67 |
| 2016-08-08 | 7,440 | 7,600 | 7,120 | 7,270 | 6,000 | 403.89 |
| 2016-08-05 | 7,600 | 7,660 | 7,420 | 7,440 | 7,800 | 413.33 |
| 2016-08-04 | 7,450 | 7,770 | 7,380 | 7,610 | 10,800 | 422.78 |
| 2016-08-03 | 7,620 | 7,800 | 7,400 | 7,450 | 11,100 | 413.89 |
| 2016-08-02 | 7,790 | 7,840 | 7,560 | 7,650 | 17,200 | 425 |
| 2016-08-01 | 7,810 | 7,810 | 7,500 | 7,640 | 16,600 | 424.44 |
| 2016-07-29 | 8,090 | 8,100 | 7,410 | 7,760 | 22,100 | 431.11 |
| 2016-07-28 | 8,150 | 8,310 | 8,050 | 8,090 | 12,200 | 449.44 |
| 2016-07-27 | 8,340 | 8,730 | 8,150 | 8,150 | 20,800 | 452.78 |
| 2016-07-26 | 8,070 | 8,240 | 7,810 | 8,240 | 9,200 | 457.78 |
| 2016-07-25 | 8,050 | 8,070 | 7,910 | 7,920 | 8,300 | 440 |
| 2016-07-22 | 8,160 | 8,300 | 7,880 | 8,200 | 14,400 | 455.56 |
| 2016-07-21 | 8,420 | 8,420 | 8,120 | 8,300 | 18,700 | 461.11 |
| 2016-07-20 | 8,300 | 8,560 | 8,120 | 8,420 | 37,700 | 467.78 |
| 2016-07-19 | 9,250 | 9,910 | 8,250 | 8,400 | 98,700 | 466.67 |
| 2016-07-15 | 8,620 | 9,160 | 8,540 | 9,000 | 65,900 | 500 |
| 2016-07-14 | 8,100 | 8,970 | 8,100 | 8,880 | 52,000 | 493.33 |
| 2016-07-13 | 8,250 | 8,350 | 7,990 | 8,080 | 37,100 | 448.89 |
| 2016-07-12 | 8,680 | 8,830 | 8,190 | 8,200 | 42,300 | 455.56 |
| 2016-07-11 | 9,000 | 9,100 | 8,500 | 8,670 | 34,900 | 481.67 |
| 2016-07-08 | 8,670 | 8,770 | 8,040 | 8,760 | 63,900 | 486.67 |
| 2016-07-07 | 9,300 | 9,730 | 8,160 | 8,520 | 195,800 | 473.33 |
| 2016-07-06 | 9,420 | 9,790 | 9,040 | 9,040 | 197,600 | 502.22 |
| 2016-07-05 | 10,610 | 11,360 | 9,850 | 10,020 | 597,200 | 556.67 |
| 2016-07-04 | 8,790 | 10,240 | 8,700 | 10,240 | 508,500 | 568.89 |
| 2016-07-01 | 8,080 | 8,810 | 7,740 | 8,740 | 202,500 | 485.56 |
| 2016-06-30 | 8,400 | 8,630 | 7,670 | 7,800 | 128,800 | 433.33 |
| 2016-06-29 | 8,810 | 9,380 | 8,130 | 8,250 | 217,600 | 458.33 |
| 2016-06-28 | 8,380 | 9,000 | 8,320 | 8,630 | 144,700 | 479.44 |
| 2016-06-27 | 8,200 | 9,000 | 7,910 | 8,620 | 197,800 | 478.89 |
| 2016-06-24 | 9,300 | 10,010 | 7,380 | 7,900 | 474,600 | 438.89 |
| 2016-06-23 | 9,340 | 9,540 | 8,710 | 8,880 | 193,700 | 493.33 |
| 2016-06-22 | 11,500 | 12,080 | 9,100 | 9,640 | 568,800 | 535.56 |
| 2016-06-21 | 10,260 | 11,840 | 10,130 | 11,000 | 552,900 | 611.11 |
| 2016-06-20 | 10,720 | 11,560 | 10,010 | 10,010 | 545,000 | 556.11 |
| 2016-06-17 | 13,300 | 14,190 | 10,900 | 10,900 | 1,279,000 | 605.56 |
| 2016-06-16 | 11,760 | 13,940 | 10,000 | 13,900 | 2,050,800 | 772.22 |
| 2016-06-15 | 12,720 | 14,500 | 10,800 | 11,340 | 437,200 | 630 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→3株
