6194 (株)アトラエの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,350	2,538	2,309	2,340	146,200	1,170
2018-12-27	2,293	2,381	2,186	2,310	81,700	1,155
2018-12-26	1,967	2,150	1,965	2,113	67,200	1,056.50
2018-12-25	1,959	2,047	1,910	1,940	98,500	970
2018-12-21	2,202	2,242	2,048	2,127	65,100	1,063.50
2018-12-20	2,328	2,328	2,234	2,246	105,300	1,123
2018-12-19	2,308	2,474	2,272	2,428	56,100	1,214
2018-12-18	2,232	2,352	2,206	2,342	59,100	1,171
2018-12-17	2,324	2,342	2,274	2,282	65,300	1,141
2018-12-14	2,533	2,537	2,320	2,359	81,300	1,179.50
2018-12-13	2,501	2,574	2,471	2,529	72,600	1,264.50
2018-12-12	2,433	2,546	2,357	2,540	52,800	1,270
2018-12-11	2,565	2,584	2,424	2,430	68,800	1,215
2018-12-10	2,580	2,617	2,502	2,564	62,900	1,282
2018-12-07	2,540	2,635	2,499	2,594	130,500	1,297
2018-12-06	2,488	2,516	2,438	2,501	71,800	1,250.50
2018-12-05	2,422	2,530	2,384	2,514	75,100	1,257
2018-12-04	2,483	2,594	2,444	2,472	102,100	1,236
2018-12-03	2,457	2,551	2,432	2,494	80,600	1,247
2018-11-30	2,379	2,427	2,330	2,400	110,400	1,200
2018-11-29	2,400	2,434	2,301	2,335	102,100	1,167.50
2018-11-28	2,250	2,364	2,250	2,322	47,800	1,161
2018-11-27	2,211	2,279	2,167	2,198	65,500	1,099
2018-11-26	2,239	2,239	2,153	2,197	47,400	1,098.50
2018-11-22	2,311	2,370	2,239	2,271	42,900	1,135.50
2018-11-21	2,355	2,405	2,308	2,318	23,700	1,159
2018-11-20	2,459	2,459	2,364	2,404	34,000	1,202
2018-11-19	2,527	2,593	2,469	2,473	72,300	1,236.50
2018-11-16	2,648	2,680	2,477	2,477	79,300	1,238.50
2018-11-15	2,600	2,688	2,550	2,598	111,800	1,299
2018-11-14	2,527	2,610	2,484	2,530	131,700	1,265
2018-11-13	2,280	2,588	2,242	2,480	196,900	1,240
2018-11-12	2,465	2,526	2,355	2,392	94,300	1,196
2018-11-09	2,195	2,596	2,195	2,529	395,400	1,264.50
2018-11-08	2,199	2,240	2,143	2,210	103,000	1,105
2018-11-07	1,986	2,147	1,946	2,141	144,100	1,070.50
2018-11-06	2,064	2,081	1,965	1,979	70,800	989.50
2018-11-05	1,991	2,100	1,951	2,064	75,700	1,032
2018-11-02	1,937	2,061	1,937	2,038	41,900	1,019
2018-11-01	1,969	1,998	1,910	1,936	24,500	968
2018-10-31	1,928	2,032	1,904	2,009	64,900	1,004.50
2018-10-30	1,747	1,937	1,747	1,890	77,600	945
2018-10-29	1,812	1,847	1,747	1,767	92,700	883.50
2018-10-26	1,950	1,959	1,780	1,793	158,900	896.50
2018-10-25	1,980	1,996	1,912	1,917	73,100	958.50
2018-10-24	2,089	2,139	2,031	2,076	36,000	1,038
2018-10-23	2,197	2,197	2,076	2,089	34,500	1,044.50
2018-10-22	2,090	2,214	2,016	2,197	109,700	1,098.50
2018-10-19	2,101	2,114	2,021	2,077	130,900	1,038.50
2018-10-18	2,240	2,240	2,081	2,135	143,700	1,067.50
2018-10-17	2,211	2,264	2,196	2,241	51,400	1,120.50
2018-10-16	2,282	2,289	2,119	2,161	74,000	1,080.50
2018-10-15	2,313	2,372	2,271	2,272	55,800	1,136
2018-10-12	2,176	2,295	2,176	2,278	45,300	1,139
2018-10-11	2,257	2,307	2,168	2,217	71,000	1,108.50
2018-10-10	2,444	2,444	2,364	2,401	40,900	1,200.50
2018-10-09	2,510	2,520	2,342	2,394	88,200	1,197
2018-10-05	2,502	2,574	2,500	2,548	28,200	1,274
2018-10-04	2,595	2,645	2,509	2,510	77,500	1,255
2018-10-03	2,597	2,599	2,540	2,540	52,100	1,270
2018-10-02	2,507	2,577	2,495	2,556	50,100	1,278
2018-10-01	2,559	2,575	2,494	2,501	38,300	1,250.50
2018-09-28	2,519	2,556	2,465	2,509	63,900	1,254.50
2018-09-27	2,564	2,564	2,427	2,442	86,300	1,221
2018-09-26	2,641	2,650	2,555	2,585	86,900	1,292.50
2018-09-25	2,587	2,660	2,551	2,660	103,200	1,330
2018-09-21	2,561	2,615	2,550	2,591	54,200	1,295.50
2018-09-20	2,599	2,650	2,540	2,567	103,500	1,283.50
2018-09-19	2,604	2,630	2,561	2,579	71,400	1,289.50
2018-09-18	2,561	2,621	2,536	2,604	79,900	1,302
2018-09-14	2,492	2,590	2,432	2,565	68,700	1,282.50
2018-09-13	2,580	2,600	2,482	2,493	88,400	1,246.50
2018-09-12	2,611	2,706	2,585	2,608	206,100	1,304
2018-09-11	2,480	2,669	2,480	2,606	282,900	1,303
2018-09-10	2,480	2,526	2,431	2,459	129,000	1,229.50
2018-09-07	2,352	2,501	2,342	2,422	150,800	1,211
2018-09-06	2,465	2,585	2,370	2,429	372,200	1,214.50
2018-09-05	2,251	2,445	2,246	2,415	301,500	1,207.50
2018-09-04	2,287	2,387	2,269	2,283	314,300	1,141.50
2018-09-03	2,101	2,217	2,090	2,205	150,900	1,102.50
2018-08-31	2,050	2,164	2,050	2,101	201,400	1,050.50
2018-08-30	1,936	2,040	1,936	2,000	125,400	1,000
2018-08-29	1,960	1,968	1,909	1,915	96,600	957.50
2018-08-28	1,923	1,978	1,914	1,972	101,400	986
2018-08-27	1,910	1,960	1,886	1,923	122,300	961.50
2018-08-24	2,050	2,054	1,842	1,880	353,800	940
2018-08-23	1,945	2,108	1,919	2,087	66,000	1,043.50
2018-08-22	1,902	1,986	1,850	1,974	143,600	987
2018-08-21	1,960	1,983	1,899	1,907	74,900	953.50
2018-08-20	2,086	2,087	1,990	2,010	51,100	1,005
2018-08-17	2,012	2,075	1,992	2,047	80,600	1,023.50
2018-08-16	2,007	2,050	1,924	1,972	186,700	986
2018-08-15	2,137	2,154	2,072	2,107	152,500	1,053.50
2018-08-14	1,957	2,282	1,957	2,187	379,300	1,093.50
2018-08-13	2,086	2,120	1,878	1,901	189,200	950.50
2018-08-10	2,240	2,307	2,228	2,253	108,200	1,126.50
2018-08-09	2,207	2,266	2,172	2,237	41,600	1,118.50
2018-08-08	2,139	2,250	2,139	2,212	44,500	1,106
2018-08-07	2,129	2,208	2,121	2,136	41,700	1,068
2018-08-06	2,200	2,230	2,144	2,159	97,300	1,079.50
2018-08-03	2,282	2,293	2,199	2,210	62,600	1,105
2018-08-02	2,291	2,355	2,277	2,281	46,600	1,140.50
2018-08-01	2,404	2,410	2,295	2,300	67,000	1,150
2018-07-31	2,360	2,420	2,303	2,335	106,700	1,167.50
2018-07-30	2,549	2,556	2,290	2,359	459,600	1,179.50
2018-07-27	2,538	2,589	2,489	2,556	98,700	1,278
2018-07-26	2,571	2,583	2,516	2,551	70,800	1,275.50
2018-07-25	2,600	2,625	2,582	2,585	55,400	1,292.50
2018-07-24	2,571	2,648	2,568	2,606	71,200	1,303
2018-07-23	2,633	2,635	2,564	2,621	84,000	1,310.50
2018-07-20	2,557	2,650	2,530	2,630	114,600	1,315
2018-07-19	2,546	2,560	2,513	2,542	50,100	1,271
2018-07-18	2,578	2,589	2,525	2,546	94,900	1,273
2018-07-17	2,600	2,678	2,582	2,590	122,600	1,295
2018-07-13	2,593	2,655	2,561	2,597	153,900	1,298.50
2018-07-12	2,581	2,647	2,549	2,593	148,700	1,296.50
2018-07-11	2,599	2,629	2,519	2,542	174,200	1,271
2018-07-10	2,568	2,598	2,510	2,560	187,500	1,280
2018-07-09	2,370	2,552	2,370	2,526	167,100	1,263
2018-07-06	2,267	2,383	2,260	2,369	53,000	1,184.50
2018-07-05	2,350	2,376	2,248	2,275	112,600	1,137.50
2018-07-04	2,371	2,415	2,320	2,383	73,000	1,191.50
2018-07-03	2,391	2,422	2,330	2,384	83,300	1,192
2018-07-02	2,429	2,440	2,331	2,341	62,300	1,170.50
2018-06-29	2,375	2,445	2,375	2,407	69,300	1,203.50
2018-06-28	2,422	2,422	2,207	2,348	196,700	1,174
2018-06-27	2,291	2,459	2,289	2,443	84,400	1,221.50
2018-06-26	2,189	2,361	2,187	2,327	95,800	1,163.50
2018-06-25	2,371	2,385	2,242	2,242	97,000	1,121
2018-06-22	2,414	2,432	2,380	2,386	69,300	1,193
2018-06-21	2,354	2,480	2,335	2,437	104,200	1,218.50
2018-06-20	2,351	2,388	2,275	2,370	125,400	1,185
2018-06-19	2,423	2,449	2,350	2,380	142,400	1,190
2018-06-18	2,410	2,483	2,394	2,460	104,400	1,230
2018-06-15	2,454	2,454	2,394	2,430	143,100	1,215
2018-06-14	2,472	2,499	2,412	2,478	143,700	1,239
2018-06-13	2,591	2,610	2,460	2,491	210,000	1,245.50
2018-06-12	2,592	2,641	2,570	2,612	448,700	1,306
2018-06-11	2,793	2,850	2,638	2,642	180,900	1,321
2018-06-08	2,793	2,896	2,768	2,827	88,900	1,413.50
2018-06-07	2,641	2,792	2,631	2,748	113,200	1,374
2018-06-06	2,736	2,755	2,660	2,660	95,800	1,330
2018-06-05	2,827	2,857	2,701	2,737	112,800	1,368.50
2018-06-04	2,720	2,890	2,720	2,839	96,900	1,419.50
2018-06-01	2,822	2,915	2,715	2,737	94,900	1,368.50
2018-05-31	2,918	3,030	2,816	2,832	273,800	1,416
2018-05-30	2,606	2,741	2,582	2,630	121,200	1,315
2018-05-29	2,698	2,700	2,574	2,655	99,300	1,327.50
2018-05-28	2,788	2,788	2,690	2,712	80,700	1,356
2018-05-25	2,819	2,860	2,752	2,788	51,800	1,394
2018-05-24	2,922	2,953	2,784	2,839	76,000	1,419.50
2018-05-23	3,080	3,150	2,919	2,940	98,800	1,470
2018-05-22	3,065	3,065	2,970	3,010	37,200	1,505
2018-05-21	3,040	3,085	2,983	3,065	64,800	1,532.50
2018-05-18	2,807	3,140	2,807	3,110	126,300	1,555
2018-05-17	2,903	2,934	2,761	2,805	175,000	1,402.50
2018-05-16	3,100	3,145	2,848	2,932	125,500	1,466
2018-05-15	3,215	3,265	3,115	3,125	71,700	1,562.50
2018-05-14	3,270	3,420	3,100	3,275	127,500	1,637.50
2018-05-11	3,135	3,200	3,105	3,160	49,900	1,580
2018-05-10	3,150	3,175	3,080	3,135	39,700	1,567.50
2018-05-09	3,260	3,275	3,100	3,105	56,300	1,552.50
2018-05-08	3,090	3,335	3,055	3,280	68,300	1,640
2018-05-07	3,140	3,170	3,055	3,090	31,400	1,545
2018-05-02	3,085	3,140	3,070	3,100	28,300	1,550
2018-05-01	3,185	3,185	3,070	3,085	44,300	1,542.50
2018-04-27	3,090	3,175	3,065	3,145	78,000	1,572.50
2018-04-26	3,190	3,200	3,045	3,070	97,000	1,535
2018-04-25	3,345	3,345	3,115	3,185	104,200	1,592.50
2018-04-24	3,450	3,460	3,220	3,370	125,600	1,685
2018-04-23	3,540	3,590	3,460	3,520	22,300	1,760
2018-04-20	3,455	3,560	3,450	3,540	17,300	1,770
2018-04-19	3,665	3,680	3,450	3,460	23,600	1,730
2018-04-18	3,560	3,655	3,530	3,600	19,800	1,800
2018-04-17	3,620	3,620	3,380	3,530	37,900	1,765
2018-04-16	3,710	3,735	3,445	3,625	64,900	1,812.50
2018-04-13	3,820	3,860	3,700	3,700	46,500	1,850
2018-04-12	3,805	3,950	3,805	3,815	46,500	1,907.50
2018-04-11	3,885	3,905	3,685	3,760	58,600	1,880
2018-04-10	4,095	4,100	3,825	3,860	69,700	1,930
2018-04-09	3,975	4,140	3,950	4,050	60,000	2,025
2018-04-06	3,940	4,010	3,930	3,940	23,100	1,970
2018-04-05	4,100	4,175	3,945	3,970	113,500	1,985
2018-04-04	4,100	4,130	4,010	4,020	52,100	2,010
2018-04-03	3,920	4,090	3,920	4,070	44,800	2,035
2018-03-30	4,000	4,095	3,910	4,035	107,700	2,017.50
2018-03-29	3,915	4,035	3,900	3,985	106,700	1,992.50
2018-03-28	3,800	3,880	3,795	3,870	57,400	1,935
2018-03-27	11,800	11,800	11,140	11,380	33,400	1,896.67
2018-03-26	11,020	11,680	10,870	11,680	28,300	1,946.67
2018-03-23	10,870	11,150	10,870	11,060	33,300	1,843.33
2018-03-22	11,000	11,300	10,980	11,170	41,400	1,861.67
2018-03-20	9,960	10,780	9,930	10,600	29,400	1,766.67
2018-03-19	10,670	10,670	9,920	10,260	34,700	1,710
2018-03-16	11,160	11,170	10,670	10,900	33,600	1,816.67
2018-03-15	11,070	11,280	11,070	11,160	19,400	1,860
2018-03-14	11,010	11,230	10,900	11,120	38,200	1,853.33
2018-03-13	11,030	11,660	11,030	11,150	43,900	1,858.33
2018-03-12	11,400	11,400	11,000	11,160	21,400	1,860
2018-03-09	11,690	11,690	11,110	11,180	21,600	1,863.33
2018-03-08	11,110	11,480	11,020	11,470	20,000	1,911.67
2018-03-07	11,260	11,440	11,020	11,040	23,500	1,840
2018-03-06	11,230	11,520	11,110	11,290	29,200	1,881.67
2018-03-05	11,990	11,990	10,830	10,900	63,600	1,816.67
2018-03-02	11,700	11,920	11,570	11,810	34,000	1,968.33
2018-03-01	11,700	12,050	11,580	12,030	67,500	2,005
2018-02-28	11,340	12,150	11,250	11,610	109,600	1,935
2018-02-27	11,230	11,470	11,000	11,110	45,100	1,851.67
2018-02-26	11,550	11,740	11,220	11,290	46,600	1,881.67
2018-02-23	11,380	11,790	11,120	11,550	77,900	1,925
2018-02-22	11,730	11,730	11,210	11,380	109,300	1,896.67
2018-02-21	12,910	12,930	11,650	11,750	194,500	1,958.33
2018-02-20	13,690	13,700	13,060	13,190	78,100	2,198.33
2018-02-19	12,770	13,790	12,640	13,750	91,300	2,291.67
2018-02-16	11,920	12,750	11,690	12,600	98,300	2,100
2018-02-15	11,110	11,980	10,810	11,760	117,900	1,960
2018-02-14	10,880	11,530	10,460	11,330	144,500	1,888.33
2018-02-13	10,740	10,800	9,960	10,300	62,100	1,716.67
2018-02-09	9,840	10,620	9,710	10,510	36,700	1,751.67
2018-02-08	10,200	10,550	10,000	10,290	34,700	1,715
2018-02-07	10,300	10,400	9,840	9,930	28,400	1,655
2018-02-06	9,600	10,300	9,270	9,840	85,400	1,640
2018-02-05	10,980	11,160	10,730	10,950	86,300	1,825
2018-02-02	11,350	11,540	11,080	11,320	32,400	1,886.67
2018-02-01	11,140	11,580	11,040	11,330	53,600	1,888.33
2018-01-31	11,150	11,400	11,020	11,070	34,300	1,845
2018-01-30	11,030	11,350	10,980	11,340	39,200	1,890
2018-01-29	11,150	11,360	10,970	11,070	21,300	1,845
2018-01-26	11,130	11,260	10,800	11,010	56,800	1,835
2018-01-25	10,960	11,240	10,880	11,140	83,700	1,856.67
2018-01-24	10,350	10,880	10,350	10,800	44,500	1,800
2018-01-23	10,250	10,880	10,230	10,430	65,300	1,738.33
2018-01-22	10,000	10,410	10,000	10,250	35,000	1,708.33
2018-01-19	9,770	10,230	9,770	10,150	47,400	1,691.67
2018-01-18	10,040	10,290	9,840	9,910	70,200	1,651.67
2018-01-17	10,420	10,650	9,960	10,230	66,400	1,705
2018-01-16	11,660	11,760	9,900	10,410	154,800	1,735
2018-01-15	10,600	11,900	10,520	11,540	88,600	1,923.33
2018-01-12	10,310	10,590	10,310	10,480	32,800	1,746.67
2018-01-11	9,900	10,780	9,900	10,420	100,800	1,736.67
2018-01-10	9,920	10,180	9,840	9,850	27,300	1,641.67
2018-01-09	9,920	10,130	9,580	9,980	58,300	1,663.33
2018-01-05	10,200	10,300	9,840	9,860	59,400	1,643.33
2018-01-04	9,450	10,320	9,430	10,250	97,900	1,708.33

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 [2018年度]

6194 (株)アトラエの時系列データ [2018年度]