9972 アルテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 181 | 184 | 180 | 180 | 57,300 | 180 |
| 2015-12-29 | 177 | 182 | 177 | 181 | 50,700 | 181 |
| 2015-12-28 | 170 | 177 | 170 | 176 | 46,100 | 176 |
| 2015-12-25 | 170 | 173 | 169 | 170 | 194,000 | 170 |
| 2015-12-24 | 178 | 178 | 170 | 170 | 177,400 | 170 |
| 2015-12-22 | 180 | 180 | 178 | 178 | 79,300 | 178 |
| 2015-12-21 | 183 | 183 | 180 | 180 | 107,500 | 180 |
| 2015-12-18 | 189 | 189 | 182 | 184 | 135,500 | 184 |
| 2015-12-17 | 188 | 190 | 187 | 189 | 65,000 | 189 |
| 2015-12-16 | 187 | 188 | 186 | 186 | 32,900 | 186 |
| 2015-12-15 | 188 | 188 | 186 | 186 | 55,400 | 186 |
| 2015-12-14 | 189 | 192 | 186 | 188 | 103,200 | 188 |
| 2015-12-11 | 190 | 192 | 190 | 192 | 77,100 | 192 |
| 2015-12-10 | 193 | 194 | 190 | 191 | 115,000 | 191 |
| 2015-12-09 | 194 | 195 | 193 | 195 | 29,400 | 195 |
| 2015-12-08 | 196 | 197 | 193 | 194 | 44,500 | 194 |
| 2015-12-07 | 199 | 199 | 195 | 196 | 42,600 | 196 |
| 2015-12-04 | 197 | 197 | 194 | 195 | 61,300 | 195 |
| 2015-12-03 | 194 | 199 | 194 | 199 | 65,100 | 199 |
| 2015-12-02 | 194 | 195 | 193 | 194 | 59,400 | 194 |
| 2015-12-01 | 194 | 195 | 191 | 194 | 84,700 | 194 |
| 2015-11-30 | 197 | 197 | 191 | 193 | 120,200 | 193 |
| 2015-11-27 | 200 | 200 | 195 | 195 | 76,400 | 195 |
| 2015-11-26 | 194 | 200 | 194 | 198 | 204,100 | 198 |
| 2015-11-25 | 199 | 202 | 195 | 197 | 376,400 | 197 |
| 2015-11-24 | 191 | 199 | 191 | 199 | 229,200 | 199 |
| 2015-11-20 | 192 | 193 | 190 | 190 | 93,900 | 190 |
| 2015-11-19 | 189 | 191 | 189 | 190 | 60,500 | 190 |
| 2015-11-18 | 188 | 189 | 187 | 188 | 25,600 | 188 |
| 2015-11-17 | 189 | 190 | 188 | 188 | 38,700 | 188 |
| 2015-11-16 | 186 | 189 | 186 | 187 | 36,300 | 187 |
| 2015-11-13 | 187 | 189 | 186 | 187 | 64,600 | 187 |
| 2015-11-12 | 188 | 191 | 188 | 189 | 106,700 | 189 |
| 2015-11-11 | 187 | 189 | 187 | 187 | 38,600 | 187 |
| 2015-11-10 | 185 | 188 | 185 | 186 | 76,400 | 186 |
| 2015-11-09 | 188 | 189 | 187 | 189 | 64,000 | 189 |
| 2015-11-06 | 186 | 188 | 186 | 186 | 78,000 | 186 |
| 2015-11-05 | 188 | 189 | 187 | 188 | 65,300 | 188 |
| 2015-11-04 | 190 | 191 | 187 | 188 | 99,400 | 188 |
| 2015-11-02 | 189 | 189 | 188 | 189 | 43,700 | 189 |
| 2015-10-30 | 188 | 190 | 187 | 188 | 63,000 | 188 |
| 2015-10-29 | 189 | 190 | 187 | 189 | 43,400 | 189 |
| 2015-10-28 | 189 | 189 | 187 | 189 | 54,100 | 189 |
| 2015-10-27 | 188 | 189 | 187 | 188 | 42,600 | 188 |
| 2015-10-26 | 189 | 190 | 188 | 188 | 34,400 | 188 |
| 2015-10-23 | 189 | 191 | 188 | 189 | 123,500 | 189 |
| 2015-10-22 | 187 | 190 | 187 | 188 | 85,900 | 188 |
| 2015-10-21 | 187 | 189 | 186 | 188 | 92,500 | 188 |
| 2015-10-20 | 186 | 190 | 185 | 186 | 69,900 | 186 |
| 2015-10-19 | 186 | 189 | 184 | 187 | 113,700 | 187 |
| 2015-10-16 | 186 | 187 | 182 | 183 | 148,800 | 183 |
| 2015-10-15 | 186 | 186 | 182 | 186 | 177,900 | 186 |
| 2015-10-14 | 192 | 192 | 187 | 187 | 115,400 | 187 |
| 2015-10-13 | 196 | 196 | 192 | 193 | 75,500 | 193 |
| 2015-10-09 | 192 | 198 | 190 | 198 | 193,800 | 198 |
| 2015-10-08 | 191 | 195 | 188 | 191 | 107,900 | 191 |
| 2015-10-07 | 185 | 194 | 183 | 192 | 332,700 | 192 |
| 2015-10-06 | 188 | 204 | 187 | 193 | 311,000 | 193 |
| 2015-10-05 | 183 | 189 | 183 | 186 | 60,800 | 186 |
| 2015-10-02 | 184 | 184 | 179 | 181 | 31,800 | 181 |
| 2015-10-01 | 180 | 185 | 178 | 179 | 43,500 | 179 |
| 2015-09-30 | 178 | 180 | 177 | 178 | 54,300 | 178 |
| 2015-09-29 | 182 | 182 | 176 | 177 | 60,000 | 177 |
| 2015-09-28 | 183 | 184 | 180 | 181 | 32,100 | 181 |
| 2015-09-25 | 182 | 184 | 180 | 184 | 54,000 | 184 |
| 2015-09-24 | 185 | 187 | 181 | 181 | 54,400 | 181 |
| 2015-09-18 | 191 | 194 | 187 | 187 | 106,900 | 187 |
| 2015-09-17 | 188 | 190 | 187 | 190 | 36,700 | 190 |
| 2015-09-16 | 193 | 193 | 187 | 188 | 29,300 | 188 |
| 2015-09-15 | 192 | 201 | 191 | 192 | 26,400 | 192 |
| 2015-09-14 | 193 | 194 | 191 | 191 | 20,600 | 191 |
| 2015-09-11 | 193 | 196 | 190 | 195 | 71,900 | 195 |
| 2015-09-10 | 188 | 193 | 187 | 190 | 32,700 | 190 |
| 2015-09-09 | 184 | 193 | 182 | 193 | 83,900 | 193 |
| 2015-09-08 | 182 | 184 | 177 | 177 | 38,800 | 177 |
| 2015-09-07 | 182 | 183 | 179 | 180 | 62,400 | 180 |
| 2015-09-04 | 192 | 192 | 182 | 182 | 69,800 | 182 |
| 2015-09-03 | 192 | 197 | 189 | 189 | 33,000 | 189 |
| 2015-09-02 | 191 | 196 | 189 | 192 | 44,900 | 192 |
| 2015-09-01 | 201 | 202 | 194 | 194 | 92,100 | 194 |
| 2015-08-31 | 201 | 203 | 199 | 201 | 55,200 | 201 |
| 2015-08-28 | 192 | 200 | 192 | 200 | 120,100 | 200 |
| 2015-08-27 | 185 | 195 | 185 | 190 | 152,100 | 190 |
| 2015-08-26 | 177 | 191 | 177 | 189 | 177,300 | 189 |
| 2015-08-25 | 168 | 195 | 167 | 178 | 284,200 | 178 |
| 2015-08-24 | 204 | 208 | 181 | 181 | 253,200 | 181 |
| 2015-08-21 | 212 | 216 | 210 | 210 | 181,300 | 210 |
| 2015-08-20 | 215 | 218 | 213 | 214 | 162,400 | 214 |
| 2015-08-19 | 221 | 224 | 219 | 220 | 24,900 | 220 |
| 2015-08-18 | 222 | 225 | 221 | 223 | 30,600 | 223 |
| 2015-08-17 | 222 | 223 | 216 | 221 | 148,200 | 221 |
| 2015-08-14 | 226 | 226 | 223 | 224 | 19,200 | 224 |
| 2015-08-13 | 224 | 226 | 223 | 225 | 32,000 | 225 |
| 2015-08-12 | 228 | 230 | 225 | 226 | 71,400 | 226 |
| 2015-08-11 | 228 | 230 | 226 | 230 | 54,300 | 230 |
| 2015-08-10 | 222 | 227 | 222 | 226 | 53,400 | 226 |
| 2015-08-07 | 227 | 228 | 222 | 225 | 358,900 | 225 |
| 2015-08-06 | 232 | 235 | 232 | 235 | 47,400 | 235 |
| 2015-08-05 | 235 | 235 | 233 | 234 | 47,700 | 234 |
| 2015-08-04 | 235 | 237 | 234 | 235 | 30,100 | 235 |
| 2015-08-03 | 240 | 240 | 234 | 238 | 37,700 | 238 |
| 2015-07-31 | 239 | 240 | 236 | 239 | 60,000 | 239 |
| 2015-07-30 | 233 | 239 | 232 | 239 | 163,500 | 239 |
| 2015-07-29 | 235 | 236 | 232 | 233 | 47,000 | 233 |
| 2015-07-28 | 240 | 240 | 233 | 235 | 100,500 | 235 |
| 2015-07-27 | 242 | 243 | 233 | 233 | 86,800 | 233 |
| 2015-07-24 | 243 | 246 | 241 | 241 | 42,200 | 241 |
| 2015-07-23 | 243 | 246 | 242 | 244 | 27,400 | 244 |
| 2015-07-22 | 244 | 245 | 243 | 243 | 27,700 | 243 |
| 2015-07-21 | 247 | 247 | 243 | 245 | 41,100 | 245 |
| 2015-07-17 | 244 | 245 | 236 | 244 | 56,700 | 244 |
| 2015-07-16 | 244 | 244 | 240 | 244 | 68,000 | 244 |
| 2015-07-15 | 251 | 251 | 244 | 244 | 49,600 | 244 |
| 2015-07-14 | 249 | 251 | 246 | 250 | 89,900 | 250 |
| 2015-07-13 | 244 | 248 | 244 | 248 | 35,100 | 248 |
| 2015-07-10 | 242 | 244 | 240 | 244 | 72,400 | 244 |
| 2015-07-09 | 247 | 247 | 226 | 242 | 238,000 | 242 |
| 2015-07-08 | 265 | 266 | 250 | 250 | 249,700 | 250 |
| 2015-07-07 | 251 | 270 | 251 | 270 | 144,700 | 270 |
| 2015-07-06 | 253 | 253 | 250 | 251 | 151,600 | 251 |
| 2015-07-03 | 253 | 256 | 250 | 251 | 194,600 | 251 |
| 2015-07-02 | 254 | 260 | 251 | 257 | 468,000 | 257 |
| 2015-07-01 | 240 | 283 | 236 | 259 | 2,451,300 | 259 |
| 2015-06-30 | 229 | 235 | 228 | 232 | 99,800 | 232 |
| 2015-06-29 | 230 | 239 | 228 | 231 | 187,000 | 231 |
| 2015-06-26 | 249 | 249 | 242 | 242 | 92,500 | 242 |
| 2015-06-25 | 248 | 250 | 245 | 249 | 57,800 | 249 |
| 2015-06-24 | 250 | 250 | 246 | 248 | 94,700 | 248 |
| 2015-06-23 | 246 | 251 | 242 | 251 | 140,400 | 251 |
| 2015-06-22 | 239 | 257 | 236 | 245 | 414,300 | 245 |
| 2015-06-19 | 235 | 240 | 235 | 237 | 77,900 | 237 |
| 2015-06-18 | 242 | 242 | 235 | 235 | 110,200 | 235 |
| 2015-06-17 | 244 | 244 | 242 | 242 | 26,900 | 242 |
| 2015-06-16 | 246 | 246 | 243 | 243 | 43,800 | 243 |
| 2015-06-15 | 246 | 247 | 244 | 246 | 59,200 | 246 |
| 2015-06-12 | 247 | 247 | 244 | 246 | 71,300 | 246 |
| 2015-06-11 | 242 | 246 | 242 | 246 | 67,000 | 246 |
| 2015-06-10 | 243 | 245 | 241 | 241 | 127,100 | 241 |
| 2015-06-09 | 250 | 250 | 242 | 244 | 217,500 | 244 |
| 2015-06-08 | 251 | 253 | 249 | 251 | 87,600 | 251 |
| 2015-06-05 | 250 | 253 | 250 | 251 | 78,100 | 251 |
| 2015-06-04 | 251 | 254 | 250 | 251 | 234,100 | 251 |
| 2015-06-03 | 255 | 258 | 249 | 255 | 445,500 | 255 |
| 2015-06-02 | 275 | 281 | 261 | 263 | 931,100 | 263 |
| 2015-06-01 | 252 | 256 | 251 | 256 | 236,100 | 256 |
| 2015-05-29 | 250 | 255 | 248 | 250 | 218,500 | 250 |
| 2015-05-28 | 258 | 260 | 251 | 252 | 277,300 | 252 |
| 2015-05-27 | 264 | 265 | 259 | 260 | 152,400 | 260 |
| 2015-05-26 | 267 | 270 | 262 | 264 | 131,400 | 264 |
| 2015-05-25 | 268 | 268 | 262 | 264 | 137,500 | 264 |
| 2015-05-22 | 268 | 268 | 263 | 263 | 95,500 | 263 |
| 2015-05-21 | 268 | 270 | 264 | 266 | 166,100 | 266 |
| 2015-05-20 | 267 | 272 | 266 | 270 | 195,800 | 270 |
| 2015-05-19 | 269 | 273 | 266 | 267 | 248,100 | 267 |
| 2015-05-18 | 266 | 278 | 263 | 269 | 294,600 | 269 |
| 2015-05-15 | 281 | 284 | 265 | 270 | 340,400 | 270 |
| 2015-05-14 | 289 | 290 | 279 | 281 | 368,400 | 281 |
| 2015-05-13 | 296 | 298 | 289 | 293 | 356,100 | 293 |
| 2015-05-12 | 283 | 305 | 283 | 294 | 1,229,100 | 294 |
| 2015-05-11 | 288 | 291 | 278 | 281 | 216,200 | 281 |
| 2015-05-08 | 288 | 294 | 283 | 292 | 419,600 | 292 |
| 2015-05-07 | 276 | 291 | 270 | 287 | 452,800 | 287 |
| 2015-05-01 | 286 | 294 | 272 | 276 | 639,300 | 276 |
| 2015-04-30 | 293 | 295 | 287 | 287 | 527,500 | 287 |
| 2015-04-28 | 299 | 300 | 294 | 297 | 510,300 | 297 |
| 2015-04-27 | 298 | 302 | 295 | 296 | 655,800 | 296 |
| 2015-04-24 | 296 | 313 | 292 | 304 | 1,728,300 | 304 |
| 2015-04-23 | 304 | 307 | 295 | 296 | 1,560,400 | 296 |
| 2015-04-22 | 339 | 345 | 300 | 309 | 7,220,400 | 309 |
| 2015-04-21 | 309 | 317 | 295 | 299 | 2,689,400 | 299 |
| 2015-04-20 | 308 | 322 | 304 | 306 | 2,570,400 | 306 |
| 2015-04-17 | 345 | 347 | 315 | 316 | 5,786,200 | 316 |
| 2015-04-16 | 385 | 386 | 335 | 353 | 20,182,500 | 353 |
| 2015-04-15 | 359 | 370 | 332 | 370 | 66,874,200 | 370 |
| 2015-04-14 | 210 | 290 | 210 | 290 | 2,664,000 | 290 |
| 2015-04-13 | 212 | 213 | 209 | 210 | 23,200 | 210 |
| 2015-04-10 | 212 | 214 | 209 | 214 | 38,100 | 214 |
| 2015-04-09 | 212 | 213 | 211 | 212 | 12,600 | 212 |
| 2015-04-08 | 212 | 213 | 210 | 212 | 15,700 | 212 |
| 2015-04-07 | 209 | 212 | 209 | 212 | 32,500 | 212 |
| 2015-04-06 | 209 | 211 | 209 | 209 | 11,300 | 209 |
| 2015-04-03 | 211 | 212 | 208 | 211 | 19,600 | 211 |
| 2015-04-02 | 207 | 209 | 207 | 209 | 26,600 | 209 |
| 2015-04-01 | 208 | 210 | 206 | 208 | 112,700 | 208 |
| 2015-03-31 | 214 | 216 | 212 | 213 | 36,200 | 213 |
| 2015-03-30 | 211 | 213 | 210 | 210 | 91,200 | 210 |
| 2015-03-27 | 214 | 219 | 207 | 211 | 119,300 | 211 |
| 2015-03-26 | 217 | 217 | 212 | 213 | 37,000 | 213 |
| 2015-03-25 | 215 | 219 | 214 | 217 | 41,000 | 217 |
| 2015-03-24 | 221 | 221 | 216 | 219 | 37,200 | 219 |
| 2015-03-23 | 221 | 222 | 217 | 220 | 51,100 | 220 |
| 2015-03-20 | 215 | 219 | 215 | 217 | 102,400 | 217 |
| 2015-03-19 | 216 | 216 | 213 | 215 | 42,700 | 215 |
| 2015-03-18 | 214 | 215 | 212 | 214 | 23,600 | 214 |
| 2015-03-17 | 213 | 215 | 213 | 213 | 24,000 | 213 |
| 2015-03-16 | 212 | 214 | 211 | 213 | 103,200 | 213 |
| 2015-03-13 | 213 | 214 | 212 | 214 | 50,500 | 214 |
| 2015-03-12 | 212 | 213 | 211 | 213 | 27,600 | 213 |
| 2015-03-11 | 210 | 213 | 210 | 213 | 19,900 | 213 |
| 2015-03-10 | 213 | 213 | 211 | 211 | 39,800 | 211 |
| 2015-03-09 | 213 | 215 | 211 | 213 | 32,000 | 213 |
| 2015-03-06 | 212 | 214 | 211 | 213 | 54,000 | 213 |
| 2015-03-05 | 211 | 213 | 211 | 212 | 12,200 | 212 |
| 2015-03-04 | 211 | 214 | 210 | 211 | 26,300 | 211 |
| 2015-03-03 | 215 | 216 | 210 | 211 | 80,700 | 211 |
| 2015-03-02 | 215 | 217 | 213 | 214 | 30,100 | 214 |
| 2015-02-27 | 216 | 227 | 212 | 215 | 209,600 | 215 |
| 2015-02-26 | 210 | 217 | 209 | 217 | 96,000 | 217 |
| 2015-02-25 | 212 | 213 | 210 | 210 | 24,200 | 210 |
| 2015-02-24 | 212 | 212 | 209 | 210 | 34,500 | 210 |
| 2015-02-23 | 215 | 215 | 209 | 209 | 33,000 | 209 |
| 2015-02-20 | 216 | 218 | 211 | 215 | 97,100 | 215 |
| 2015-02-19 | 211 | 216 | 209 | 215 | 138,600 | 215 |
| 2015-02-18 | 210 | 210 | 208 | 210 | 52,100 | 210 |
| 2015-02-17 | 208 | 208 | 207 | 208 | 36,300 | 208 |
| 2015-02-16 | 209 | 209 | 206 | 207 | 47,500 | 207 |
| 2015-02-13 | 208 | 209 | 206 | 206 | 68,800 | 206 |
| 2015-02-12 | 209 | 209 | 207 | 208 | 32,100 | 208 |
| 2015-02-10 | 207 | 209 | 207 | 208 | 23,600 | 208 |
| 2015-02-09 | 208 | 209 | 207 | 207 | 16,100 | 207 |
| 2015-02-06 | 206 | 207 | 205 | 206 | 25,900 | 206 |
| 2015-02-05 | 206 | 207 | 206 | 206 | 25,600 | 206 |
| 2015-02-04 | 209 | 209 | 205 | 205 | 37,200 | 205 |
| 2015-02-03 | 205 | 211 | 205 | 206 | 95,700 | 206 |
| 2015-02-02 | 205 | 207 | 205 | 205 | 25,100 | 205 |
| 2015-01-30 | 207 | 207 | 206 | 206 | 17,300 | 206 |
| 2015-01-29 | 207 | 207 | 205 | 206 | 24,700 | 206 |
| 2015-01-28 | 207 | 208 | 207 | 208 | 16,000 | 208 |
| 2015-01-27 | 207 | 208 | 207 | 208 | 23,300 | 208 |
| 2015-01-26 | 206 | 207 | 205 | 206 | 28,600 | 206 |
| 2015-01-23 | 206 | 209 | 206 | 208 | 25,400 | 208 |
| 2015-01-22 | 207 | 208 | 206 | 206 | 37,000 | 206 |
| 2015-01-21 | 208 | 211 | 206 | 206 | 56,400 | 206 |
| 2015-01-20 | 206 | 209 | 205 | 209 | 80,800 | 209 |
| 2015-01-19 | 206 | 207 | 204 | 205 | 32,700 | 205 |
| 2015-01-16 | 207 | 208 | 205 | 205 | 82,100 | 205 |
| 2015-01-15 | 206 | 209 | 206 | 207 | 42,200 | 207 |
| 2015-01-14 | 208 | 211 | 208 | 208 | 74,800 | 208 |
| 2015-01-13 | 208 | 210 | 208 | 210 | 34,900 | 210 |
| 2015-01-09 | 210 | 212 | 208 | 208 | 67,600 | 208 |
| 2015-01-08 | 208 | 212 | 208 | 212 | 32,500 | 212 |
| 2015-01-07 | 206 | 210 | 206 | 208 | 35,100 | 208 |
| 2015-01-06 | 214 | 214 | 210 | 210 | 73,600 | 210 |
| 2015-01-05 | 209 | 214 | 209 | 213 | 66,200 | 213 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
