2163 (株)アルトナーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	372	374	371	374	6,000	93.50
2011-12-29	370	373	370	371	4,700	92.75
2011-12-28	368	370	368	370	4,900	92.50
2011-12-27	369	369	367	367	5,000	91.75
2011-12-26	369	369	366	368	5,300	92
2011-12-22	374	374	366	370	35,400	92.50
2011-12-21	385	385	380	380	500	95
2011-12-20	382	385	382	382	500	95.50
2011-12-19	374	377	373	377	1,800	94.25
2011-12-16	372	378	372	373	1,500	93.25
2011-12-15	380	380	365	372	5,500	93
2011-12-14	385	385	385	385	600	96.25
2011-12-13	386	386	386	386	1,200	96.50
2011-12-12	399	399	390	390	4,100	97.50
2011-12-09	450	450	391	391	6,100	97.75
2011-12-08	384	394	380	388	2,700	97
2011-12-07	383	385	379	379	2,000	94.75
2011-12-06	370	370	370	370	100	92.50
2011-12-05	366	366	366	366	300	91.50
2011-12-01	363	363	363	363	1,000	90.75
2011-11-30	365	371	365	371	400	92.75
2011-11-28	380	380	380	380	100	95
2011-11-25	385	385	385	385	2,100	96.25
2011-11-24	371	371	371	371	100	92.75
2011-11-22	360	370	360	364	2,700	91
2011-11-21	376	382	376	382	300	95.50
2011-11-17	382	382	382	382	100	95.50
2011-11-16	383	383	383	383	100	95.75
2011-11-14	384	384	383	383	200	95.75
2011-11-10	403	403	403	403	1,500	100.75
2011-11-09	371	371	371	371	100	92.75
2011-11-08	386	386	371	371	3,900	92.75
2011-11-01	385	385	385	385	100	96.25
2011-10-28	380	380	380	380	100	95
2011-10-27	385	385	385	385	100	96.25
2011-10-25	400	400	385	385	11,500	96.25
2011-10-24	382	384	382	382	1,300	95.50
2011-10-20	366	366	366	366	100	91.50
2011-10-18	372	372	372	372	100	93
2011-10-14	370	370	370	370	200	92.50
2011-10-11	358	370	358	362	700	90.50
2011-10-07	360	365	360	365	1,400	91.25
2011-10-06	355	355	350	350	500	87.50
2011-10-04	354	354	350	350	2,600	87.50
2011-10-03	354	354	354	354	100	88.50
2011-09-30	365	365	365	365	100	91.25
2011-09-29	359	359	351	351	300	87.75
2011-09-28	361	361	361	361	2,700	90.25
2011-09-27	361	361	361	361	300	90.25
2011-09-26	359	359	359	359	200	89.75
2011-09-22	375	375	373	373	2,700	93.25
2011-09-21	355	370	355	366	1,100	91.50
2011-09-20	347	347	347	347	200	86.75
2011-09-16	352	352	344	346	1,500	86.50
2011-09-15	351	351	351	351	900	87.75
2011-09-14	357	359	350	359	1,600	89.75
2011-09-13	357	363	357	363	300	90.75
2011-09-12	351	354	351	352	400	88
2011-09-09	374	374	355	355	2,000	88.75
2011-09-08	374	375	358	358	4,900	89.50
2011-09-07	403	426	345	363	12,400	90.75
2011-09-06	411	411	411	411	200	102.75
2011-09-05	407	407	407	407	100	101.75
2011-08-30	392	395	392	395	1,700	98.75
2011-08-29	391	391	391	391	100	97.75
2011-08-26	393	393	391	393	500	98.25
2011-08-25	409	409	393	393	2,600	98.25
2011-08-24	382	382	382	382	100	95.50
2011-08-23	380	397	380	380	700	95
2011-08-22	373	381	373	380	600	95
2011-08-19	376	376	376	376	100	94
2011-08-18	381	381	381	381	200	95.25
2011-08-16	392	392	390	390	600	97.50
2011-08-15	397	397	397	397	200	99.25
2011-08-12	392	392	392	392	600	98
2011-08-11	389	389	358	365	600	91.25
2011-08-10	392	392	392	392	800	98
2011-08-09	347	352	344	352	1,300	88
2011-08-08	366	366	356	356	3,100	89
2011-08-05	370	370	346	368	3,200	92
2011-08-04	383	388	380	380	2,400	95
2011-08-03	380	399	370	399	1,300	99.75
2011-08-02	390	390	390	390	600	97.50
2011-08-01	391	391	390	390	1,300	97.50
2011-07-29	407	407	399	399	700	99.75
2011-07-28	399	403	399	403	600	100.75
2011-07-27	415	415	400	403	1,800	100.75
2011-07-26	430	430	412	423	800	105.75
2011-07-25	429	429	425	425	2,500	106.25
2011-07-22	423	427	421	423	3,100	105.75
2011-07-21	420	425	420	422	1,900	105.50
2011-07-20	417	420	417	420	1,000	105
2011-07-19	419	419	417	417	300	104.25
2011-07-15	412	419	412	419	1,100	104.75
2011-07-14	415	421	412	412	1,500	103
2011-07-13	406	421	406	421	3,700	105.25
2011-07-12	423	423	422	423	900	105.75
2011-07-11	419	424	419	423	600	105.75
2011-07-08	433	433	419	419	7,200	104.75
2011-07-07	405	409	400	409	1,300	102.25
2011-07-06	400	410	400	410	2,800	102.50
2011-07-05	400	400	394	400	2,800	100
2011-07-04	395	400	395	400	200	100
2011-07-01	395	399	385	392	3,400	98
2011-06-30	395	400	393	393	1,500	98.25
2011-06-29	399	411	392	399	4,300	99.75
2011-06-28	395	400	392	395	2,300	98.75
2011-06-27	410	410	395	395	3,400	98.75
2011-06-24	419	419	395	410	6,500	102.50
2011-06-23	395	411	395	411	8,500	102.75
2011-06-22	364	396	356	382	5,500	95.50
2011-06-21	342	350	342	350	4,200	87.50
2011-06-20	340	354	340	342	2,700	85.50
2011-06-17	338	340	336	336	3,500	84
2011-06-16	340	340	338	338	1,000	84.50
2011-06-15	345	345	340	340	500	85
2011-06-14	337	340	329	340	7,200	85
2011-06-13	336	339	333	339	3,400	84.75
2011-06-10	345	345	328	344	8,000	86
2011-06-09	365	365	335	349	18,600	87.25
2011-06-08	306	386	306	360	36,500	90
2011-06-07	319	319	309	309	1,700	77.25
2011-06-06	311	318	311	318	1,300	79.50
2011-06-03	307	307	307	307	300	76.75
2011-06-02	310	315	310	315	300	78.75
2011-06-01	319	319	305	305	1,800	76.25
2011-05-31	319	319	319	319	500	79.75
2011-05-30	311	319	310	314	1,200	78.50
2011-05-27	310	310	305	305	200	76.25
2011-05-26	310	310	305	305	200	76.25
2011-05-25	302	315	302	315	3,900	78.75
2011-05-24	310	310	310	310	300	77.50
2011-05-23	302	310	299	310	1,500	77.50
2011-05-20	303	303	303	303	800	75.75
2011-05-19	301	303	301	303	1,000	75.75
2011-05-18	300	300	300	300	1,700	75
2011-05-17	297	297	297	297	600	74.25
2011-05-16	304	304	300	300	200	75
2011-05-13	300	300	290	290	1,600	72.50
2011-05-11	300	305	300	305	600	76.25
2011-05-10	308	308	300	300	1,800	75
2011-05-09	320	320	301	301	1,300	75.25
2011-05-06	302	303	300	300	1,900	75
2011-04-28	305	305	299	299	3,300	74.75
2011-04-27	308	308	305	305	700	76.25
2011-04-26	302	302	302	302	200	75.50
2011-04-25	301	305	300	305	8,300	76.25
2011-04-22	312	320	312	320	1,000	80
2011-04-21	307	320	307	320	800	80
2011-04-20	298	315	298	315	11,600	78.75
2011-04-19	294	296	294	296	300	74
2011-04-18	297	297	292	292	2,700	73
2011-04-15	298	298	298	298	400	74.50
2011-04-13	288	288	288	288	900	72
2011-04-11	284	287	284	287	1,400	71.75
2011-04-08	300	300	300	300	1,200	75
2011-04-07	285	285	285	285	100	71.25
2011-04-06	281	285	281	285	200	71.25
2011-04-05	291	291	271	280	2,500	70
2011-04-04	292	292	292	292	100	73
2011-04-01	284	290	284	290	500	72.50
2011-03-30	315	315	300	300	500	75
2011-03-29	314	315	284	315	2,800	78.75
2011-03-28	296	300	276	300	2,000	75
2011-03-25	313	313	296	296	4,900	74
2011-03-24	315	315	294	300	5,300	75
2011-03-23	320	320	310	317	5,100	79.25
2011-03-22	291	320	290	320	6,500	80
2011-03-18	260	280	260	275	6,400	68.75
2011-03-17	220	265	220	260	2,200	65
2011-03-16	183	230	183	211	7,300	52.75
2011-03-15	197	197	165	183	4,800	45.75
2011-03-14	196	225	196	221	6,900	55.25
2011-03-11	272	276	270	276	1,400	69
2011-03-10	270	270	270	270	2,000	67.50
2011-03-09	268	270	264	264	4,800	66
2011-03-08	263	270	263	270	2,400	67.50
2011-03-07	263	271	263	263	10,900	65.75
2011-03-04	266	266	266	266	500	66.50
2011-03-03	258	262	258	262	200	65.50
2011-03-02	268	268	259	259	1,200	64.75
2011-03-01	255	265	255	265	2,900	66.25
2011-02-28	256	257	256	257	300	64.25
2011-02-25	277	277	261	261	4,600	65.25
2011-02-24	265	265	265	265	200	66.25
2011-02-23	266	266	266	266	1,000	66.50
2011-02-22	270	270	266	266	2,000	66.50
2011-02-21	275	277	271	277	2,400	69.25
2011-02-17	271	271	271	271	300	67.75
2011-02-16	267	272	267	272	1,300	68
2011-02-15	269	274	266	268	600	67
2011-02-14	260	269	260	269	1,200	67.25
2011-02-10	270	275	256	256	9,800	64
2011-02-09	266	285	255	270	9,600	67.50
2011-02-08	250	266	242	266	1,400	66.50
2011-02-07	240	250	240	247	4,400	61.75
2011-02-04	243	243	240	240	1,400	60
2011-02-03	244	244	243	243	1,000	60.75
2011-02-02	245	249	243	244	2,500	61
2011-02-01	246	270	240	250	1,300	62.50
2011-01-31	244	244	244	244	400	61
2011-01-28	251	251	240	251	5,800	62.75
2011-01-27	255	267	238	264	4,300	66
2011-01-26	820	860	820	860	200	71.67
2011-01-25	828	849	828	849	2,000	70.75
2011-01-24	810	816	795	816	800	68
2011-01-21	820	820	790	800	1,000	66.67
2011-01-20	806	812	780	802	2,800	66.83
2011-01-19	800	820	800	802	900	66.83
2011-01-18	800	800	800	800	1,300	66.67
2011-01-17	810	815	780	800	2,800	66.67
2011-01-14	815	850	815	820	2,900	68.33
2011-01-13	850	850	808	825	1,900	68.75
2011-01-12	899	915	810	846	23,200	70.50
2011-01-11	869	869	869	869	1,600	72.42
2011-01-07	627	719	627	719	3,600	59.92
2011-01-06	619	619	619	619	200	51.58
2011-01-05	607	609	607	609	200	50.75

分割・併合履歴： [2018-03-28]1株→2株 [2017-01-27]1株→2株 [2011-01-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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

2163 (株)アルトナー の時系列データ [2011年度]

2163 (株)アルトナーの時系列データ [2011年度]