9972 アルテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	302	310	302	307	63,800	307
2010-12-29	300	307	299	305	82,400	305
2010-12-28	297	307	297	303	60,600	303
2010-12-27	297	304	295	302	76,900	302
2010-12-24	301	302	299	300	62,800	300
2010-12-22	307	308	301	302	118,100	302
2010-12-21	306	312	306	308	145,500	308
2010-12-20	311	313	304	306	148,300	306
2010-12-17	312	320	303	313	338,200	313
2010-12-16	302	324	297	312	1,069,300	312
2010-12-15	296	299	292	297	236,400	297
2010-12-14	301	302	295	297	250,000	297
2010-12-13	307	307	289	303	643,500	303
2010-12-10	285	305	278	302	1,693,700	302
2010-12-09	270	284	269	279	938,600	279
2010-12-08	230	288	230	275	2,244,300	275
2010-12-07	226	228	226	227	19,200	227
2010-12-06	229	229	225	227	12,400	227
2010-12-03	227	227	223	226	14,500	226
2010-12-02	227	227	222	225	25,800	225
2010-12-01	224	224	221	223	28,400	223
2010-11-30	226	227	223	225	25,900	225
2010-11-29	226	228	225	227	19,400	227
2010-11-26	223	230	221	227	102,400	227
2010-11-25	230	232	219	219	131,800	219
2010-11-24	212	228	211	226	203,100	226
2010-11-22	220	221	215	216	57,500	216
2010-11-19	222	223	215	219	57,900	219
2010-11-18	221	222	215	218	60,700	218
2010-11-17	220	225	220	221	28,900	221
2010-11-16	224	226	218	222	43,200	222
2010-11-15	220	224	219	222	24,500	222
2010-11-12	224	227	221	222	12,400	222
2010-11-11	226	226	220	222	29,200	222
2010-11-10	223	227	223	225	22,800	225
2010-11-09	225	225	219	222	23,300	222
2010-11-08	227	227	220	221	27,000	221
2010-11-05	229	229	217	221	39,500	221
2010-11-04	213	222	213	221	18,000	221
2010-11-02	216	216	212	213	15,500	213
2010-11-01	213	219	210	215	21,900	215
2010-10-29	214	219	203	218	43,800	218
2010-10-28	222	222	215	215	83,700	215
2010-10-27	230	230	222	225	67,300	225
2010-10-26	237	238	231	231	46,000	231
2010-10-25	238	244	236	236	89,100	236
2010-10-22	238	239	235	237	52,300	237
2010-10-21	238	239	234	238	57,800	238
2010-10-20	232	241	231	238	66,100	238
2010-10-19	235	238	232	235	75,500	235
2010-10-18	234	241	232	237	105,100	237
2010-10-15	218	236	218	236	260,800	236
2010-10-14	206	227	204	225	255,800	225
2010-10-13	209	212	204	204	57,000	204
2010-10-12	203	215	203	213	83,500	213
2010-10-08	203	205	199	202	51,400	202
2010-10-07	197	206	197	204	58,700	204
2010-10-06	198	200	194	199	46,700	199
2010-10-05	193	198	192	196	66,900	196
2010-10-04	210	212	190	198	123,100	198
2010-10-01	213	214	208	208	69,100	208
2010-09-30	218	223	215	215	67,500	215
2010-09-29	216	222	216	220	109,600	220
2010-09-28	218	229	210	221	411,000	221
2010-09-27	270	270	260	266	52,500	266
2010-09-24	257	268	256	266	34,600	266
2010-09-22	258	265	258	261	55,700	261
2010-09-21	264	265	255	260	43,700	260
2010-09-17	240	251	240	251	33,100	251
2010-09-16	240	243	238	240	20,700	240
2010-09-15	234	249	234	243	18,300	243
2010-09-14	237	240	237	238	15,300	238
2010-09-13	244	247	241	241	13,600	241
2010-09-10	245	245	239	242	25,800	242
2010-09-09	238	249	236	240	14,500	240
2010-09-08	245	245	238	238	8,000	238
2010-09-07	252	256	247	247	15,000	247
2010-09-06	243	252	243	252	24,900	252
2010-09-03	243	246	239	243	26,000	243
2010-09-02	236	237	230	237	36,700	237
2010-09-01	231	234	227	229	21,900	229
2010-08-31	243	243	231	233	17,500	233
2010-08-30	253	253	242	245	32,800	245
2010-08-27	239	240	234	240	15,500	240
2010-08-26	233	243	232	241	40,600	241
2010-08-25	237	243	220	235	44,600	235
2010-08-24	251	252	243	244	40,600	244
2010-08-23	263	263	254	258	19,300	258
2010-08-20	268	268	262	263	20,300	263
2010-08-19	268	269	263	269	13,500	269
2010-08-18	275	275	265	267	20,800	267
2010-08-17	274	276	271	271	12,500	271
2010-08-16	278	283	274	278	22,900	278
2010-08-13	287	288	285	286	14,600	286
2010-08-12	288	295	284	287	33,500	287
2010-08-11	284	303	279	296	99,100	296
2010-08-10	298	298	287	287	35,400	287
2010-08-09	304	309	292	296	45,400	296
2010-08-06	303	309	302	303	50,700	303
2010-08-05	308	310	307	308	18,800	308
2010-08-04	305	310	304	308	40,800	308
2010-08-03	315	318	313	313	20,700	313
2010-08-02	311	324	310	315	42,300	315
2010-07-30	322	323	314	316	52,500	316
2010-07-29	320	327	320	323	22,700	323
2010-07-28	324	329	318	324	26,100	324
2010-07-27	328	328	318	319	40,600	319
2010-07-26	318	324	317	324	40,800	324
2010-07-23	310	317	310	314	63,000	314
2010-07-22	315	324	307	312	59,800	312
2010-07-21	319	320	317	317	30,900	317
2010-07-20	320	325	312	319	60,500	319
2010-07-16	338	339	316	323	155,100	323
2010-07-15	331	334	328	328	64,700	328
2010-07-14	336	336	330	333	62,200	333
2010-07-13	340	340	331	333	105,800	333
2010-07-12	339	340	330	334	82,900	334
2010-07-09	335	335	328	333	100,700	333
2010-07-08	319	330	318	329	107,300	329
2010-07-07	324	324	315	316	53,700	316
2010-07-06	326	326	318	323	81,700	323
2010-07-05	325	329	318	327	130,600	327
2010-07-02	326	331	318	325	332,300	325
2010-07-01	312	335	300	327	608,800	327
2010-06-30	293	315	293	315	431,900	315
2010-06-29	292	294	285	285	71,800	285
2010-06-28	287	291	282	289	41,900	289
2010-06-25	290	295	288	288	120,400	288
2010-06-24	309	312	293	303	147,900	303
2010-06-23	313	315	305	308	75,400	308
2010-06-22	328	328	313	321	120,100	321
2010-06-21	320	333	318	324	191,800	324
2010-06-18	318	318	305	316	164,000	316
2010-06-17	314	320	303	312	317,000	312
2010-06-16	276	308	275	298	442,700	298
2010-06-15	270	273	270	271	47,300	271
2010-06-14	270	273	266	273	27,600	273
2010-06-11	278	278	265	265	48,600	265
2010-06-10	265	272	259	272	31,700	272
2010-06-09	272	272	260	264	49,400	264
2010-06-08	255	265	254	265	35,700	265
2010-06-07	263	263	258	259	33,200	259
2010-06-04	269	275	266	268	41,000	268
2010-06-03	270	270	265	268	43,900	268
2010-06-02	265	271	265	267	34,700	267
2010-06-01	278	280	264	271	61,700	271
2010-05-31	273	274	263	273	134,000	273
2010-05-28	280	285	268	268	82,100	268
2010-05-27	266	268	256	268	66,100	268
2010-05-26	270	270	255	258	102,800	258
2010-05-25	270	274	260	263	101,700	263
2010-05-24	285	288	266	276	43,600	276
2010-05-21	264	273	262	269	53,000	269
2010-05-20	289	289	280	280	51,400	280
2010-05-19	280	293	275	289	94,200	289
2010-05-18	302	302	276	280	71,500	280
2010-05-17	311	312	291	294	51,900	294
2010-05-14	311	315	305	306	43,400	306
2010-05-13	316	317	308	313	32,400	313
2010-05-12	315	319	302	311	64,900	311
2010-05-11	327	360	297	315	196,000	315
2010-05-10	309	320	309	320	57,900	320
2010-05-07	300	308	297	305	103,200	305
2010-05-06	320	334	318	319	80,300	319
2010-04-30	342	343	327	330	96,600	330
2010-04-28	338	343	337	340	79,800	340
2010-04-27	344	346	340	346	53,000	346
2010-04-26	343	349	340	342	77,600	342
2010-04-23	344	349	343	343	94,800	343
2010-04-22	355	355	345	345	65,200	345
2010-04-21	343	354	342	349	85,100	349
2010-04-20	347	351	342	343	71,200	343
2010-04-19	353	360	345	347	134,400	347
2010-04-16	351	354	345	354	72,400	354
2010-04-15	358	359	351	353	91,300	353
2010-04-14	361	363	357	358	76,700	358
2010-04-13	368	368	355	356	184,900	356
2010-04-12	378	378	370	371	118,800	371
2010-04-09	378	379	371	375	105,400	375
2010-04-08	375	387	373	375	156,300	375
2010-04-07	377	377	373	374	44,900	374
2010-04-06	380	382	372	373	76,800	373
2010-04-05	375	380	371	376	93,600	376
2010-04-02	375	377	370	375	113,600	375
2010-04-01	388	390	370	377	235,400	377
2010-03-31	396	413	387	390	631,300	390
2010-03-30	381	394	375	394	398,900	394
2010-03-29	365	377	365	377	108,400	377
2010-03-26	368	371	365	365	153,700	365
2010-03-25	370	392	363	364	525,500	364
2010-03-24	377	378	365	370	137,600	370
2010-03-23	385	385	370	373	135,300	373
2010-03-19	395	398	374	379	360,200	379
2010-03-18	404	446	385	390	1,351,700	390
2010-03-17	364	420	362	407	1,376,200	407
2010-03-16	363	365	357	363	152,700	363
2010-03-15	354	372	348	358	341,500	358
2010-03-12	354	356	347	350	139,400	350
2010-03-11	350	352	345	346	163,900	346
2010-03-10	352	367	344	344	335,800	344
2010-03-09	363	363	341	347	299,100	347
2010-03-08	361	385	350	360	783,000	360
2010-03-05	346	378	343	365	1,832,000	365
2010-03-04	359	410	334	338	3,397,100	338
2010-03-03	281	361	280	361	2,542,900	361
2010-03-02	286	287	271	281	270,700	281
2010-03-01	266	287	266	286	263,600	286
2010-02-26	261	269	260	264	83,500	264
2010-02-25	270	272	262	265	108,600	265
2010-02-24	271	271	263	268	85,000	268
2010-02-23	278	280	265	269	269,100	269
2010-02-22	273	285	273	278	242,600	278
2010-02-19	300	306	272	277	387,800	277
2010-02-18	287	301	287	295	291,300	295
2010-02-17	296	300	290	292	184,300	292
2010-02-16	289	311	283	297	707,200	297
2010-02-15	272	290	267	268	436,300	268
2010-02-12	273	280	269	280	122,200	280
2010-02-10	274	284	266	267	199,700	267
2010-02-09	285	285	270	275	153,600	275
2010-02-08	300	301	276	281	273,100	281
2010-02-05	300	317	296	301	568,900	301
2010-02-04	312	313	297	306	179,400	306
2010-02-03	311	325	306	314	230,200	314
2010-02-02	313	333	297	303	1,048,300	303
2010-02-01	345	348	292	306	666,500	306
2010-01-29	357	364	342	352	343,000	352
2010-01-28	371	375	346	362	816,400	362
2010-01-27	343	390	314	349	2,687,800	349
2010-01-26	299	363	291	343	3,693,000	343
2010-01-25	236	300	236	291	1,795,700	291
2010-01-22	236	248	236	244	594,900	244
2010-01-21	242	256	232	240	2,421,200	240
2010-01-20	249	253	235	240	3,787,200	240
2010-01-19	233	257	225	257	10,141,200	257
2010-01-18	191	217	181	217	680,200	217
2010-01-15	173	173	165	167	37,500	167
2010-01-14	169	173	165	169	94,800	169
2010-01-13	165	184	164	174	183,700	174
2010-01-12	150	169	150	163	121,300	163
2010-01-08	150	150	146	149	22,600	149
2010-01-07	148	150	148	149	12,700	149
2010-01-06	149	149	146	148	17,900	148
2010-01-05	148	149	146	147	17,900	147
2010-01-04	145	147	145	147	18,300	147

分割・併合履歴： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株

2024年06月
日	月	火	水	木	金	土
« 05月31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