6194 (株)アトラエの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	9,600	9,700	9,330	9,370	55,700	1,561.67
2017-12-28	9,470	9,660	9,360	9,590	101,100	1,598.33
2017-12-27	9,300	9,430	8,920	9,320	130,600	1,553.33
2017-12-26	8,450	9,270	8,400	9,010	120,400	1,501.67
2017-12-25	8,220	8,380	8,060	8,360	37,200	1,393.33
2017-12-22	8,200	8,260	7,940	8,200	54,600	1,366.67
2017-12-21	7,810	8,060	7,810	8,060	52,600	1,343.33
2017-12-20	7,790	7,930	7,460	7,730	59,500	1,288.33
2017-12-19	7,550	7,950	7,530	7,860	56,500	1,310
2017-12-18	7,650	7,750	7,480	7,590	69,000	1,265
2017-12-15	7,370	7,500	7,260	7,500	36,200	1,250
2017-12-14	7,270	7,610	7,220	7,270	79,800	1,211.67
2017-12-13	7,140	7,290	7,130	7,290	38,100	1,215
2017-12-12	7,110	7,290	7,110	7,160	36,000	1,193.33
2017-12-11	7,230	7,300	6,950	7,170	63,300	1,195
2017-12-08	7,340	7,360	7,150	7,230	39,300	1,205
2017-12-07	7,260	7,320	7,060	7,280	59,300	1,213.33
2017-12-06	7,120	7,390	7,030	7,220	88,000	1,203.33
2017-12-05	7,070	7,340	6,850	7,310	80,900	1,218.33
2017-12-04	6,980	7,310	6,920	6,970	84,300	1,161.67
2017-12-01	6,970	7,010	6,750	6,940	36,200	1,156.67
2017-11-30	7,020	7,020	6,620	6,890	56,000	1,148.33
2017-11-29	7,070	7,070	6,810	6,990	70,800	1,165
2017-11-28	6,790	7,020	6,610	6,970	94,200	1,161.67
2017-11-27	6,750	6,870	6,700	6,790	84,600	1,131.67
2017-11-24	6,330	6,600	6,280	6,570	81,800	1,095
2017-11-22	6,030	6,370	6,010	6,250	67,000	1,041.67
2017-11-21	5,810	6,020	5,810	5,830	56,200	971.67
2017-11-20	6,230	6,230	5,850	5,860	67,100	976.67
2017-11-17	5,990	6,300	5,810	6,230	95,100	1,038.33
2017-11-16	5,610	5,880	5,550	5,690	67,600	948.33
2017-11-15	5,630	5,700	5,200	5,410	67,800	901.67
2017-11-14	6,330	6,330	5,640	5,710	98,400	951.67
2017-11-13	6,520	6,550	6,290	6,360	31,500	1,060
2017-11-10	6,290	6,480	6,180	6,420	137,100	1,070
2017-11-09	6,650	6,910	6,560	6,890	73,100	1,148.33
2017-11-08	6,560	6,600	6,440	6,590	19,400	1,098.33
2017-11-07	6,470	6,600	6,380	6,600	21,500	1,100
2017-11-06	6,410	6,460	6,350	6,400	14,600	1,066.67
2017-11-02	6,500	6,530	6,460	6,500	14,000	1,083.33
2017-11-01	6,710	6,760	6,440	6,560	65,600	1,093.33
2017-10-31	6,640	6,870	6,560	6,730	42,600	1,121.67
2017-10-30	6,680	6,710	6,530	6,700	22,900	1,116.67
2017-10-27	6,570	6,740	6,550	6,580	38,500	1,096.67
2017-10-26	6,390	6,680	6,390	6,600	33,700	1,100
2017-10-25	6,410	6,470	6,350	6,400	19,200	1,066.67
2017-10-24	6,310	6,460	6,310	6,410	32,700	1,068.33
2017-10-23	6,350	6,390	6,330	6,340	21,100	1,056.67
2017-10-20	6,400	6,450	6,290	6,420	21,900	1,070
2017-10-19	6,510	6,510	6,310	6,360	19,900	1,060
2017-10-18	6,600	6,600	6,410	6,430	26,800	1,071.67
2017-10-17	6,400	6,650	6,400	6,470	31,100	1,078.33
2017-10-16	6,730	6,730	6,480	6,500	54,700	1,083.33
2017-10-13	6,820	6,820	6,620	6,760	28,200	1,126.67
2017-10-12	6,700	6,930	6,670	6,720	70,900	1,120
2017-10-11	6,770	6,890	6,730	6,760	30,200	1,126.67
2017-10-10	6,730	6,970	6,570	6,820	78,400	1,136.67
2017-10-06	6,860	6,860	6,700	6,780	39,200	1,130
2017-10-05	7,190	7,200	6,760	6,780	79,300	1,130
2017-10-04	7,630	7,630	7,150	7,230	66,000	1,205
2017-10-03	7,600	7,770	7,510	7,620	39,200	1,270
2017-10-02	7,480	7,690	7,480	7,570	38,200	1,261.67
2017-09-29	7,270	7,480	7,250	7,380	38,200	1,230
2017-09-28	7,380	7,470	7,320	7,420	37,000	1,236.67
2017-09-27	6,990	7,400	6,970	7,310	39,800	1,218.33
2017-09-26	7,100	7,110	6,990	6,990	25,300	1,165
2017-09-25	7,190	7,320	7,040	7,090	44,500	1,181.67
2017-09-22	7,100	7,150	6,820	6,980	53,200	1,163.33
2017-09-21	7,210	7,360	7,180	7,280	40,100	1,213.33
2017-09-20	7,440	7,440	7,130	7,170	75,800	1,195
2017-09-19	7,640	7,740	7,530	7,590	30,700	1,265
2017-09-15	7,380	7,530	7,230	7,510	71,300	1,251.67
2017-09-14	7,820	7,830	7,390	7,450	66,100	1,241.67
2017-09-13	8,070	8,070	7,710	7,730	73,700	1,288.33
2017-09-12	8,300	8,330	8,010	8,020	32,100	1,336.67
2017-09-11	8,080	8,200	7,960	8,160	33,400	1,360
2017-09-08	7,940	8,280	7,940	7,960	54,200	1,326.67
2017-09-07	7,860	8,080	7,820	8,070	72,100	1,345
2017-09-06	7,330	7,890	7,330	7,710	57,900	1,285
2017-09-05	7,960	8,100	7,400	7,630	82,700	1,271.67
2017-09-04	8,540	8,540	7,790	7,990	149,600	1,331.67
2017-09-01	8,310	8,650	8,210	8,460	129,100	1,410
2017-08-31	7,960	8,480	7,960	8,190	115,600	1,365
2017-08-30	8,080	8,280	7,900	8,020	47,700	1,336.67
2017-08-29	7,870	8,080	7,730	8,010	46,800	1,335
2017-08-28	7,840	8,170	7,840	7,980	50,400	1,330
2017-08-25	7,870	7,990	7,730	7,920	42,400	1,320
2017-08-24	7,910	8,080	7,820	7,860	48,900	1,310
2017-08-23	7,710	8,250	7,650	8,060	95,700	1,343.33
2017-08-22	7,520	7,780	7,460	7,640	39,100	1,273.33
2017-08-21	8,220	8,230	7,630	7,670	91,600	1,278.33
2017-08-18	7,950	8,280	7,800	8,070	81,800	1,345
2017-08-17	8,100	8,330	7,820	7,980	132,900	1,330
2017-08-16	7,600	7,970	7,560	7,950	114,300	1,325
2017-08-15	7,360	7,450	7,080	7,440	61,200	1,240
2017-08-14	6,140	7,410	6,140	7,360	163,800	1,226.67
2017-08-10	6,850	7,060	6,370	6,410	114,300	1,068.33
2017-08-09	6,770	6,850	6,620	6,850	36,500	1,141.67
2017-08-08	6,870	7,050	6,700	6,770	56,000	1,128.33
2017-08-07	7,030	7,170	6,940	6,940	32,100	1,156.67
2017-08-04	6,780	7,100	6,680	6,930	52,300	1,155
2017-08-03	6,970	7,140	6,870	6,940	54,600	1,156.67
2017-08-02	6,910	7,260	6,850	7,030	58,000	1,171.67
2017-08-01	7,290	7,290	6,570	6,910	105,200	1,151.67
2017-07-31	7,400	7,540	7,190	7,190	83,800	1,198.33
2017-07-28	7,440	8,000	7,250	7,420	315,900	1,236.67
2017-07-27	7,150	7,400	7,090	7,090	70,300	1,181.67
2017-07-26	7,330	7,330	6,970	7,100	102,900	1,183.33
2017-07-25	7,300	7,400	7,130	7,250	150,800	1,208.33
2017-07-24	6,980	7,700	6,920	7,570	315,200	1,261.67
2017-07-21	6,860	7,180	6,760	6,880	144,000	1,146.67
2017-07-20	6,280	6,970	6,210	6,970	228,000	1,161.67
2017-07-19	6,280	6,920	6,120	6,280	310,400	1,046.67
2017-07-18	6,630	6,800	6,210	6,320	183,600	1,053.33
2017-07-14	6,250	7,060	6,150	6,530	468,900	1,088.33
2017-07-13	5,490	6,300	5,490	6,220	363,700	1,036.67
2017-07-12	5,430	5,650	5,410	5,490	100,200	915
2017-07-11	5,300	5,540	5,300	5,440	84,800	906.67
2017-07-10	5,120	5,370	5,030	5,290	41,700	881.67
2017-07-07	5,060	5,180	5,020	5,090	24,600	848.33
2017-07-06	5,060	5,190	4,970	5,160	34,200	860
2017-07-05	5,040	5,200	4,990	5,060	50,500	843.33
2017-07-04	5,030	5,080	4,950	4,970	40,700	828.33
2017-07-03	5,070	5,110	4,955	5,020	35,000	836.67
2017-06-30	4,855	5,150	4,820	5,080	72,400	846.67
2017-06-29	5,220	5,320	5,020	5,070	73,800	845
2017-06-28	5,440	5,440	5,200	5,220	65,900	870
2017-06-27	5,600	5,600	5,340	5,440	50,400	906.67
2017-06-26	5,490	5,670	5,450	5,550	87,500	925
2017-06-23	5,420	5,460	5,190	5,310	53,300	885
2017-06-22	5,520	5,620	5,340	5,460	61,300	910
2017-06-21	5,410	5,690	5,410	5,510	112,600	918.33
2017-06-20	5,290	5,560	5,250	5,350	103,800	891.67
2017-06-19	5,200	5,290	5,140	5,210	24,200	868.33
2017-06-16	5,190	5,290	5,130	5,150	33,800	858.33
2017-06-15	5,200	5,400	5,170	5,170	33,200	861.67
2017-06-14	5,350	5,590	5,200	5,290	87,300	881.67
2017-06-13	5,130	5,340	5,060	5,300	41,500	883.33
2017-06-12	5,350	5,380	5,140	5,170	89,600	861.67
2017-06-09	5,680	5,680	5,300	5,400	159,400	900
2017-06-08	5,280	5,680	5,240	5,610	211,200	935
2017-06-07	5,090	5,330	5,060	5,330	72,300	888.33
2017-06-06	5,190	5,190	4,905	5,030	88,000	838.33
2017-06-05	5,300	5,500	5,170	5,270	172,300	878.33
2017-06-02	4,995	5,250	4,975	5,020	131,200	836.67
2017-06-01	5,000	5,050	4,870	4,900	36,300	816.67
2017-05-31	4,920	5,080	4,895	4,960	47,100	826.67
2017-05-30	5,040	5,200	4,845	4,845	95,300	807.50
2017-05-29	4,895	4,980	4,810	4,895	66,600	815.83
2017-05-26	5,230	5,340	4,750	4,915	182,600	819.17
2017-05-25	5,190	5,380	5,090	5,270	72,900	878.33
2017-05-24	4,835	5,400	4,805	5,190	174,400	865
2017-05-23	4,895	5,060	4,750	4,770	138,100	795
2017-05-22	4,700	5,020	4,655	4,880	142,500	813.33
2017-05-19	4,880	4,950	4,515	4,610	129,700	768.33
2017-05-18	4,430	4,810	4,430	4,695	112,300	782.50
2017-05-17	4,170	4,585	4,150	4,500	74,300	750
2017-05-16	4,370	4,415	4,170	4,215	63,200	702.50
2017-05-15	4,095	4,440	4,045	4,355	95,400	725.83
2017-05-12	3,990	4,760	3,915	4,025	196,200	670.83
2017-05-11	3,950	4,150	3,940	4,060	46,300	676.67
2017-05-10	3,900	3,985	3,660	3,900	16,600	650
2017-05-09	3,915	4,295	3,850	3,850	64,400	641.67
2017-05-08	3,830	3,950	3,815	3,900	36,400	650
2017-05-02	3,830	3,830	3,760	3,800	13,500	633.33
2017-05-01	3,780	3,825	3,695	3,795	28,200	632.50
2017-04-28	3,675	3,800	3,645	3,735	37,000	622.50
2017-04-27	3,590	3,660	3,555	3,620	11,500	603.33
2017-04-26	3,590	3,630	3,475	3,590	11,400	598.33
2017-04-25	3,500	3,580	3,460	3,560	11,800	593.33
2017-04-24	3,470	3,550	3,470	3,490	10,100	581.67
2017-04-21	3,410	3,500	3,380	3,440	20,900	573.33
2017-04-20	3,500	3,505	3,385	3,480	15,300	580
2017-04-19	3,330	3,520	3,330	3,490	19,200	581.67
2017-04-18	3,300	3,445	3,245	3,435	18,600	572.50
2017-04-17	3,095	3,400	3,095	3,300	29,800	550
2017-04-14	3,160	3,160	3,000	3,095	24,000	515.83
2017-04-13	3,000	3,120	2,998	3,090	23,200	515
2017-04-12	3,150	3,175	2,995	3,000	34,700	500
2017-04-11	3,280	3,320	3,180	3,235	7,700	539.17
2017-04-10	3,210	3,340	3,210	3,325	10,100	554.17
2017-04-07	3,215	3,345	3,170	3,280	17,300	546.67
2017-04-06	3,390	3,390	3,110	3,255	27,700	542.50
2017-04-05	3,455	3,495	3,375	3,425	7,300	570.83
2017-04-04	3,520	3,595	3,350	3,400	43,600	566.67
2017-04-03	3,810	3,850	3,600	3,610	54,100	601.67
2017-03-31	3,330	3,740	3,330	3,730	69,700	621.67
2017-03-30	3,365	3,440	3,365	3,365	9,500	560.83
2017-03-29	3,240	3,480	3,240	3,435	16,300	572.50
2017-03-28	9,800	10,200	9,760	9,930	6,000	551.67
2017-03-27	10,320	10,390	9,960	9,960	15,500	553.33
2017-03-24	10,500	10,520	10,400	10,420	3,500	578.89
2017-03-23	10,590	10,590	10,350	10,520	4,000	584.44
2017-03-22	10,350	10,670	10,350	10,500	3,400	583.33
2017-03-21	10,500	10,700	10,440	10,570	3,800	587.22
2017-03-17	10,580	10,760	10,350	10,500	4,400	583.33
2017-03-16	10,470	10,600	10,430	10,590	4,200	588.33
2017-03-15	10,790	10,880	10,310	10,470	7,000	581.67
2017-03-14	10,370	10,830	10,200	10,830	11,000	601.67
2017-03-13	11,240	11,240	10,370	10,380	21,100	576.67
2017-03-10	11,390	11,390	11,070	11,160	14,300	620
2017-03-09	10,790	11,170	10,700	11,090	16,600	616.11
2017-03-08	10,880	11,370	10,700	10,760	40,300	597.78
2017-03-07	10,670	10,940	10,580	10,940	28,400	607.78
2017-03-06	10,800	10,810	10,450	10,450	11,000	580.56
2017-03-03	10,100	10,590	10,100	10,500	24,200	583.33
2017-03-02	9,930	10,250	9,860	10,150	30,400	563.89
2017-03-01	9,870	9,940	9,740	9,860	11,800	547.78
2017-02-28	9,750	9,900	9,720	9,850	12,700	547.22
2017-02-27	9,860	9,930	9,750	9,770	15,100	542.78
2017-02-24	9,750	9,830	9,700	9,790	11,200	543.89
2017-02-23	9,570	9,780	9,500	9,750	15,600	541.67
2017-02-22	9,560	9,760	9,550	9,760	21,500	542.22
2017-02-21	9,520	9,570	9,320	9,550	21,100	530.56
2017-02-20	9,300	9,530	9,260	9,410	25,100	522.78
2017-02-17	9,000	9,310	9,000	9,190	26,200	510.56
2017-02-16	9,010	9,210	9,000	9,000	18,600	500
2017-02-15	9,020	9,210	9,020	9,030	12,200	501.67
2017-02-14	9,210	9,310	9,050	9,080	30,100	504.44
2017-02-13	9,320	9,620	9,260	9,260	28,700	514.44
2017-02-10	9,380	9,410	9,170	9,330	27,700	518.33
2017-02-09	9,760	9,790	9,350	9,370	46,900	520.56
2017-02-08	9,600	10,050	9,600	9,690	57,400	538.33
2017-02-07	10,030	10,430	9,450	9,560	157,300	531.11
2017-02-06	10,710	11,220	10,500	10,920	34,600	606.67
2017-02-03	10,630	10,950	10,450	10,500	23,100	583.33
2017-02-02	10,670	10,740	10,370	10,430	12,600	579.44
2017-02-01	10,910	11,000	10,590	10,610	18,200	589.44
2017-01-31	10,500	11,430	10,500	11,100	43,600	616.67
2017-01-30	10,380	10,700	10,300	10,640	7,400	591.11
2017-01-27	10,410	10,550	10,360	10,370	8,000	576.11
2017-01-26	10,650	10,680	10,500	10,530	4,700	585
2017-01-25	10,420	10,740	10,420	10,650	6,800	591.67
2017-01-24	10,230	10,810	10,230	10,510	13,800	583.89
2017-01-23	9,960	10,420	9,950	10,420	8,300	578.89
2017-01-20	10,050	10,090	9,930	10,020	6,700	556.67
2017-01-19	10,120	10,190	10,000	10,060	2,300	558.89
2017-01-18	9,910	10,190	9,910	10,080	8,000	560
2017-01-17	10,180	10,240	9,980	9,990	19,200	555
2017-01-16	10,570	10,680	10,230	10,230	22,300	568.33
2017-01-13	10,700	10,900	10,530	10,840	23,100	602.22
2017-01-12	10,270	10,690	9,900	10,690	24,600	593.89
2017-01-11	10,360	10,420	10,110	10,150	14,000	563.89
2017-01-10	9,940	10,570	9,870	10,360	30,100	575.56
2017-01-06	9,840	10,000	9,780	9,840	8,200	546.67
2017-01-05	9,670	10,020	9,670	9,940	15,100	552.22
2017-01-04	9,950	10,050	9,740	9,770	8,400	542.78

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6194 (株)アトラエ の時系列データ [2017年度]

6194 (株)アトラエの時系列データ [2017年度]