2163 (株)アルトナーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	862	880	862	876	12,400	876
2021-12-29	844	873	844	873	21,800	873
2021-12-28	840	845	839	844	10,300	844
2021-12-27	839	839	830	835	7,100	835
2021-12-24	836	840	834	834	14,800	834
2021-12-23	834	835	832	832	6,100	832
2021-12-22	832	840	826	830	26,300	830
2021-12-21	822	831	822	829	5,500	829
2021-12-20	836	837	822	822	11,700	822
2021-12-17	830	839	829	836	14,300	836
2021-12-16	842	847	827	832	15,800	832
2021-12-15	821	844	821	843	13,200	843
2021-12-14	835	835	815	818	21,200	818
2021-12-13	847	855	835	839	17,400	839
2021-12-10	878	878	845	847	29,400	847
2021-12-09	855	866	831	866	79,600	866
2021-12-08	870	882	855	855	41,400	855
2021-12-07	839	868	839	868	12,500	868
2021-12-06	843	850	837	839	9,700	839
2021-12-03	809	832	809	832	12,100	832
2021-12-02	821	837	813	813	8,200	813
2021-12-01	825	825	800	823	26,600	823
2021-11-30	827	842	825	825	17,500	825
2021-11-29	841	852	825	825	18,600	825
2021-11-26	869	869	844	851	17,100	851
2021-11-25	849	865	844	865	17,200	865
2021-11-24	840	845	832	845	12,400	845
2021-11-22	838	842	826	837	25,200	837
2021-11-19	853	859	851	851	9,300	851
2021-11-18	860	866	854	858	18,900	858
2021-11-17	867	867	855	863	8,200	863
2021-11-16	883	888	850	852	112,600	852
2021-11-15	883	888	874	878	9,400	878
2021-11-12	878	878	874	877	3,100	877
2021-11-11	875	878	873	873	3,500	873
2021-11-10	879	879	871	875	5,900	875
2021-11-09	876	876	869	869	3,000	869
2021-11-08	883	884	875	875	8,000	875
2021-11-05	884	884	872	880	10,500	880
2021-11-04	868	885	867	884	19,700	884
2021-11-02	876	881	870	879	11,300	879
2021-11-01	875	876	868	876	6,400	876
2021-10-29	876	877	865	869	5,500	869
2021-10-28	876	881	876	879	5,300	879
2021-10-27	878	881	876	881	3,800	881
2021-10-26	875	881	870	878	6,900	878
2021-10-25	881	882	867	873	22,400	873
2021-10-22	862	867	861	866	5,900	866
2021-10-21	871	875	864	864	8,200	864
2021-10-20	875	875	868	870	6,200	870
2021-10-19	865	873	861	873	9,800	873
2021-10-18	869	869	861	863	7,400	863
2021-10-15	860	864	857	861	8,200	861
2021-10-14	851	862	848	855	9,600	855
2021-10-13	860	863	851	851	7,200	851
2021-10-12	856	861	853	861	8,800	861
2021-10-11	858	864	853	856	10,500	856
2021-10-08	848	854	842	848	12,300	848
2021-10-07	841	850	839	846	11,400	846
2021-10-06	852	859	837	841	28,100	841
2021-10-05	846	860	835	852	12,300	852
2021-10-04	865	865	843	860	36,000	860
2021-10-01	866	874	853	865	26,600	865
2021-09-30	860	880	859	871	23,400	871
2021-09-29	860	865	851	859	15,300	859
2021-09-28	876	876	857	870	24,400	870
2021-09-27	863	886	844	881	127,600	881
2021-09-24	857	861	855	861	19,200	861
2021-09-22	865	865	843	850	27,400	850
2021-09-21	858	873	856	866	72,000	866
2021-09-17	867	881	863	881	25,000	881
2021-09-16	865	870	853	870	19,500	870
2021-09-15	860	864	857	863	17,600	863
2021-09-14	867	869	859	869	18,400	869
2021-09-13	873	877	862	867	36,200	867
2021-09-10	890	890	867	872	55,300	872
2021-09-09	905	915	869	885	198,000	885
2021-09-08	882	891	877	890	74,300	890
2021-09-07	872	882	869	877	47,000	877
2021-09-06	870	874	863	868	36,300	868
2021-09-03	830	857	826	854	49,900	854
2021-09-02	837	837	825	830	13,500	830
2021-09-01	823	839	821	837	26,600	837
2021-08-31	812	819	810	819	13,600	819
2021-08-30	809	815	801	812	12,100	812
2021-08-27	796	804	793	803	9,700	803
2021-08-26	806	810	796	800	15,200	800
2021-08-25	810	810	797	802	7,100	802
2021-08-24	802	803	795	802	9,400	802
2021-08-23	806	806	791	796	6,000	796
2021-08-20	806	813	791	793	8,100	793
2021-08-19	816	820	807	808	6,400	808
2021-08-18	802	814	798	814	9,400	814
2021-08-17	809	809	795	795	7,900	795
2021-08-16	814	814	802	803	13,900	803
2021-08-13	799	810	798	810	14,200	810
2021-08-12	807	808	799	800	7,600	800
2021-08-11	808	808	800	806	5,600	806
2021-08-10	791	801	791	800	6,700	800
2021-08-06	792	792	784	788	4,500	788
2021-08-05	790	798	782	782	8,300	782
2021-08-04	807	807	790	790	12,300	790
2021-08-03	808	808	800	800	10,400	800
2021-08-02	814	814	806	813	13,700	813
2021-07-30	830	832	809	810	12,900	810
2021-07-29	836	836	827	831	9,800	831
2021-07-28	848	848	838	840	8,900	840
2021-07-27	848	849	843	849	5,400	849
2021-07-26	837	844	837	839	7,400	839
2021-07-21	830	839	830	836	9,000	836
2021-07-20	831	832	827	827	10,000	827
2021-07-19	837	837	830	837	6,900	837
2021-07-16	836	844	836	837	5,700	837
2021-07-15	848	850	836	836	4,200	836
2021-07-14	842	849	842	844	6,400	844
2021-07-13	850	850	843	845	7,800	845
2021-07-12	842	852	842	846	10,800	846
2021-07-09	844	844	827	839	20,700	839
2021-07-08	869	869	836	836	33,800	836
2021-07-07	863	874	863	866	5,200	866
2021-07-06	875	875	864	864	6,600	864
2021-07-05	876	879	874	875	9,500	875
2021-07-02	842	867	842	867	12,500	867
2021-07-01	858	858	843	843	17,700	843
2021-06-30	865	865	858	858	6,800	858
2021-06-29	870	870	865	865	3,500	865
2021-06-28	864	871	863	865	11,400	865
2021-06-25	873	873	863	863	10,500	863
2021-06-24	866	866	860	863	4,400	863
2021-06-23	878	878	868	868	9,400	868
2021-06-22	860	869	859	867	13,400	867
2021-06-21	875	875	855	855	18,700	855
2021-06-18	889	889	881	881	9,300	881
2021-06-17	890	890	880	887	18,300	887
2021-06-16	894	894	886	892	13,800	892
2021-06-15	870	893	870	892	53,300	892
2021-06-14	856	866	854	865	35,500	865
2021-06-11	879	879	850	850	43,400	850
2021-06-10	848	852	843	846	24,500	846
2021-06-09	881	885	850	854	118,000	854
2021-06-08	842	843	833	843	21,700	843
2021-06-07	835	840	831	840	21,400	840
2021-06-04	827	830	825	830	1,800	830
2021-06-03	818	828	818	827	4,900	827
2021-06-02	809	826	809	818	19,000	818
2021-06-01	808	813	806	811	6,600	811
2021-05-31	821	821	809	810	7,500	810
2021-05-28	810	821	810	821	18,900	821
2021-05-27	825	825	814	816	6,700	816
2021-05-26	827	827	818	819	2,600	819
2021-05-25	834	834	817	822	23,600	822
2021-05-24	815	819	810	819	5,200	819
2021-05-21	804	812	803	809	9,400	809
2021-05-20	802	808	795	802	8,700	802
2021-05-19	801	803	789	789	4,900	789
2021-05-18	777	791	777	785	4,700	785
2021-05-17	791	793	777	780	7,800	780
2021-05-14	776	788	776	785	7,800	785
2021-05-13	803	803	773	774	25,100	774
2021-05-12	802	804	790	802	15,100	802
2021-05-11	816	817	801	801	9,600	801
2021-05-10	811	816	808	813	13,000	813
2021-05-07	800	812	799	808	10,400	808
2021-05-06	801	805	800	801	10,800	801
2021-04-30	801	809	800	804	10,800	804
2021-04-28	807	807	801	801	8,000	801
2021-04-27	813	813	803	803	9,900	803
2021-04-26	814	816	805	808	14,300	808
2021-04-23	816	817	807	808	8,900	808
2021-04-22	824	824	808	813	9,300	813
2021-04-21	819	820	806	813	23,100	813
2021-04-20	832	832	825	825	5,200	825
2021-04-19	833	839	828	831	11,000	831
2021-04-16	833	838	832	832	7,000	832
2021-04-15	837	843	830	838	24,000	838
2021-04-14	832	839	819	838	24,000	838
2021-04-13	824	827	818	821	13,200	821
2021-04-12	830	830	817	818	10,500	818
2021-04-09	828	828	822	825	21,200	825
2021-04-08	842	842	823	824	21,200	824
2021-04-07	825	843	824	842	19,900	842
2021-04-06	834	837	824	829	24,800	829
2021-04-05	837	837	828	834	12,400	834
2021-04-02	834	835	828	831	10,300	831
2021-04-01	835	841	825	828	16,700	828
2021-03-31	833	850	825	835	24,700	835
2021-03-30	817	836	817	833	20,500	833
2021-03-29	840	840	818	831	28,600	831
2021-03-26	834	843	831	840	24,300	840
2021-03-25	816	834	812	834	24,700	834
2021-03-24	830	835	809	812	49,300	812
2021-03-23	847	850	830	830	45,900	830
2021-03-22	855	855	845	845	28,000	845
2021-03-19	852	858	848	855	32,900	855
2021-03-18	845	857	843	853	29,400	853
2021-03-17	850	855	842	845	21,300	845
2021-03-16	835	860	833	850	69,400	850
2021-03-15	885	893	877	883	55,400	883
2021-03-12	873	885	868	885	25,300	885
2021-03-11	873	876	867	871	27,700	871
2021-03-10	867	872	852	871	21,600	871
2021-03-09	846	868	838	867	35,200	867
2021-03-08	845	853	834	840	32,300	840
2021-03-05	849	850	821	845	34,600	845
2021-03-04	844	853	838	853	30,300	853
2021-03-03	859	859	841	852	18,000	852
2021-03-02	859	874	852	859	45,100	859
2021-03-01	865	874	857	874	30,800	874
2021-02-26	850	864	847	857	32,600	857
2021-02-25	873	873	861	863	14,000	863
2021-02-24	843	871	842	871	36,700	871
2021-02-22	839	849	833	838	25,700	838
2021-02-19	833	841	824	833	26,000	833
2021-02-18	864	864	829	833	59,100	833
2021-02-17	875	878	853	867	40,800	867
2021-02-16	902	902	871	875	58,800	875
2021-02-15	899	905	892	902	24,500	902
2021-02-12	892	906	890	901	26,500	901
2021-02-10	890	905	888	897	20,700	897
2021-02-09	898	898	888	896	13,600	896
2021-02-08	888	903	888	898	43,500	898
2021-02-05	887	891	880	890	20,800	890
2021-02-04	880	886	872	886	20,900	886
2021-02-03	893	896	870	880	30,900	880
2021-02-02	881	892	874	891	19,200	891
2021-02-01	862	886	856	881	34,000	881
2021-01-29	886	889	863	863	28,300	863
2021-01-28	872	894	872	886	43,900	886
2021-01-27	899	905	895	905	25,700	905
2021-01-26	907	907	892	899	16,100	899
2021-01-25	893	904	893	899	14,500	899
2021-01-22	896	900	890	893	26,000	893
2021-01-21	893	902	893	895	9,800	895
2021-01-20	896	899	891	893	19,300	893
2021-01-19	900	904	892	896	17,000	896
2021-01-18	895	902	890	898	15,500	898
2021-01-15	884	894	881	890	16,500	890
2021-01-14	892	897	881	885	34,700	885
2021-01-13	894	899	888	891	19,100	891
2021-01-12	907	907	887	892	29,300	892
2021-01-08	900	909	890	904	34,200	904
2021-01-07	910	919	904	906	22,000	906
2021-01-06	903	915	897	904	20,500	904
2021-01-05	914	914	892	899	27,900	899
2021-01-04	924	924	895	915	26,300	915

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 [2021年度]

2163 (株)アルトナーの時系列データ [2021年度]