9972 アルテック(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 308 | 311 | 306 | 306 | 56,700 | 306 |
| 2022-12-29 | 312 | 312 | 308 | 311 | 60,000 | 311 |
| 2022-12-28 | 307 | 312 | 305 | 312 | 69,500 | 312 |
| 2022-12-27 | 304 | 308 | 303 | 308 | 31,700 | 308 |
| 2022-12-26 | 301 | 305 | 301 | 304 | 12,300 | 304 |
| 2022-12-23 | 300 | 303 | 300 | 301 | 28,200 | 301 |
| 2022-12-22 | 299 | 304 | 299 | 302 | 33,100 | 302 |
| 2022-12-21 | 302 | 304 | 298 | 299 | 92,000 | 299 |
| 2022-12-20 | 306 | 311 | 301 | 302 | 89,700 | 302 |
| 2022-12-19 | 304 | 310 | 304 | 306 | 41,300 | 306 |
| 2022-12-16 | 306 | 309 | 304 | 304 | 37,800 | 304 |
| 2022-12-15 | 305 | 312 | 304 | 311 | 32,500 | 311 |
| 2022-12-14 | 306 | 309 | 305 | 308 | 41,700 | 308 |
| 2022-12-13 | 301 | 307 | 300 | 305 | 56,100 | 305 |
| 2022-12-12 | 305 | 313 | 299 | 300 | 343,000 | 300 |
| 2022-12-09 | 292 | 298 | 291 | 297 | 72,900 | 297 |
| 2022-12-08 | 290 | 294 | 290 | 293 | 56,000 | 293 |
| 2022-12-07 | 284 | 291 | 283 | 290 | 61,700 | 290 |
| 2022-12-06 | 286 | 287 | 282 | 284 | 64,200 | 284 |
| 2022-12-05 | 294 | 294 | 287 | 288 | 74,500 | 288 |
| 2022-12-02 | 296 | 296 | 291 | 294 | 115,700 | 294 |
| 2022-12-01 | 315 | 315 | 297 | 298 | 229,500 | 298 |
| 2022-11-30 | 310 | 317 | 310 | 314 | 133,800 | 314 |
| 2022-11-29 | 319 | 319 | 309 | 310 | 258,900 | 310 |
| 2022-11-28 | 331 | 331 | 321 | 324 | 504,200 | 324 |
| 2022-11-25 | 329 | 334 | 328 | 329 | 125,700 | 329 |
| 2022-11-24 | 332 | 335 | 329 | 329 | 114,100 | 329 |
| 2022-11-22 | 323 | 331 | 322 | 331 | 101,800 | 331 |
| 2022-11-21 | 320 | 331 | 318 | 328 | 236,900 | 328 |
| 2022-11-18 | 312 | 320 | 310 | 320 | 171,200 | 320 |
| 2022-11-17 | 304 | 315 | 301 | 315 | 358,300 | 315 |
| 2022-11-16 | 300 | 320 | 299 | 301 | 1,775,900 | 301 |
| 2022-11-15 | 300 | 301 | 299 | 299 | 59,800 | 299 |
| 2022-11-14 | 299 | 303 | 298 | 300 | 58,400 | 300 |
| 2022-11-11 | 301 | 301 | 298 | 301 | 88,500 | 301 |
| 2022-11-10 | 299 | 301 | 297 | 300 | 43,400 | 300 |
| 2022-11-09 | 300 | 302 | 299 | 299 | 53,300 | 299 |
| 2022-11-08 | 300 | 300 | 297 | 300 | 66,300 | 300 |
| 2022-11-07 | 297 | 300 | 295 | 300 | 56,000 | 300 |
| 2022-11-04 | 292 | 298 | 292 | 295 | 103,500 | 295 |
| 2022-11-02 | 292 | 293 | 291 | 291 | 38,800 | 291 |
| 2022-11-01 | 291 | 295 | 290 | 292 | 47,100 | 292 |
| 2022-10-31 | 287 | 292 | 286 | 291 | 87,200 | 291 |
| 2022-10-28 | 293 | 293 | 285 | 285 | 187,400 | 285 |
| 2022-10-27 | 290 | 292 | 287 | 291 | 60,600 | 291 |
| 2022-10-26 | 290 | 293 | 289 | 290 | 56,100 | 290 |
| 2022-10-25 | 289 | 294 | 288 | 290 | 76,400 | 290 |
| 2022-10-24 | 290 | 292 | 287 | 287 | 92,100 | 287 |
| 2022-10-21 | 290 | 290 | 282 | 288 | 219,900 | 288 |
| 2022-10-20 | 286 | 311 | 277 | 288 | 1,086,800 | 288 |
| 2022-10-19 | 290 | 290 | 285 | 286 | 57,300 | 286 |
| 2022-10-18 | 291 | 292 | 287 | 287 | 73,900 | 287 |
| 2022-10-17 | 286 | 291 | 286 | 289 | 92,000 | 289 |
| 2022-10-14 | 288 | 288 | 281 | 286 | 112,100 | 286 |
| 2022-10-13 | 287 | 289 | 282 | 282 | 125,100 | 282 |
| 2022-10-12 | 292 | 296 | 284 | 288 | 138,300 | 288 |
| 2022-10-11 | 295 | 295 | 287 | 292 | 261,200 | 292 |
| 2022-10-07 | 300 | 300 | 296 | 297 | 235,900 | 297 |
| 2022-10-06 | 310 | 313 | 299 | 302 | 969,200 | 302 |
| 2022-10-05 | 338 | 339 | 326 | 333 | 377,800 | 333 |
| 2022-10-04 | 332 | 338 | 331 | 337 | 169,600 | 337 |
| 2022-10-03 | 325 | 331 | 323 | 331 | 97,500 | 331 |
| 2022-09-30 | 329 | 330 | 324 | 327 | 78,700 | 327 |
| 2022-09-29 | 326 | 333 | 323 | 333 | 127,700 | 333 |
| 2022-09-28 | 321 | 327 | 317 | 326 | 121,500 | 326 |
| 2022-09-27 | 322 | 325 | 322 | 323 | 44,200 | 323 |
| 2022-09-26 | 326 | 326 | 320 | 321 | 66,600 | 321 |
| 2022-09-22 | 319 | 330 | 319 | 326 | 92,400 | 326 |
| 2022-09-21 | 325 | 325 | 319 | 322 | 106,300 | 322 |
| 2022-09-20 | 322 | 330 | 321 | 327 | 88,700 | 327 |
| 2022-09-16 | 327 | 327 | 321 | 322 | 107,800 | 322 |
| 2022-09-15 | 329 | 329 | 327 | 327 | 30,200 | 327 |
| 2022-09-14 | 325 | 331 | 320 | 331 | 92,100 | 331 |
| 2022-09-13 | 326 | 331 | 326 | 329 | 68,900 | 329 |
| 2022-09-12 | 328 | 333 | 325 | 327 | 72,600 | 327 |
| 2022-09-09 | 324 | 330 | 324 | 325 | 73,100 | 325 |
| 2022-09-08 | 329 | 329 | 325 | 325 | 58,900 | 325 |
| 2022-09-07 | 326 | 329 | 325 | 327 | 51,900 | 327 |
| 2022-09-06 | 324 | 332 | 324 | 329 | 94,800 | 329 |
| 2022-09-05 | 322 | 327 | 318 | 324 | 107,800 | 324 |
| 2022-09-02 | 326 | 333 | 319 | 323 | 172,100 | 323 |
| 2022-09-01 | 330 | 330 | 322 | 327 | 178,100 | 327 |
| 2022-08-31 | 322 | 331 | 319 | 326 | 184,200 | 326 |
| 2022-08-30 | 329 | 330 | 317 | 321 | 456,600 | 321 |
| 2022-08-29 | 330 | 340 | 324 | 331 | 1,175,200 | 331 |
| 2022-08-26 | 353 | 354 | 328 | 335 | 3,923,600 | 335 |
| 2022-08-25 | 295 | 295 | 288 | 289 | 25,700 | 289 |
| 2022-08-24 | 286 | 295 | 286 | 293 | 43,800 | 293 |
| 2022-08-23 | 296 | 299 | 288 | 288 | 85,600 | 288 |
| 2022-08-22 | 298 | 305 | 296 | 301 | 71,000 | 301 |
| 2022-08-19 | 299 | 302 | 294 | 300 | 69,100 | 300 |
| 2022-08-18 | 296 | 298 | 293 | 297 | 40,500 | 297 |
| 2022-08-17 | 296 | 300 | 296 | 298 | 41,400 | 298 |
| 2022-08-16 | 290 | 299 | 289 | 297 | 58,000 | 297 |
| 2022-08-15 | 292 | 292 | 288 | 288 | 54,800 | 288 |
| 2022-08-12 | 283 | 294 | 282 | 294 | 83,700 | 294 |
| 2022-08-10 | 282 | 283 | 279 | 283 | 54,400 | 283 |
| 2022-08-09 | 286 | 287 | 282 | 282 | 50,900 | 282 |
| 2022-08-08 | 285 | 287 | 282 | 286 | 48,500 | 286 |
| 2022-08-05 | 282 | 287 | 282 | 286 | 62,500 | 286 |
| 2022-08-04 | 281 | 286 | 281 | 285 | 41,600 | 285 |
| 2022-08-03 | 287 | 290 | 281 | 281 | 66,700 | 281 |
| 2022-08-02 | 284 | 290 | 283 | 287 | 57,700 | 287 |
| 2022-08-01 | 283 | 286 | 281 | 286 | 68,700 | 286 |
| 2022-07-29 | 281 | 284 | 278 | 279 | 57,600 | 279 |
| 2022-07-28 | 289 | 289 | 278 | 281 | 188,300 | 281 |
| 2022-07-27 | 283 | 288 | 281 | 287 | 53,200 | 287 |
| 2022-07-26 | 285 | 290 | 284 | 284 | 58,300 | 284 |
| 2022-07-25 | 285 | 287 | 282 | 286 | 43,500 | 286 |
| 2022-07-22 | 285 | 288 | 285 | 285 | 41,900 | 285 |
| 2022-07-21 | 279 | 291 | 277 | 286 | 125,300 | 286 |
| 2022-07-20 | 278 | 281 | 275 | 280 | 76,000 | 280 |
| 2022-07-19 | 272 | 277 | 270 | 276 | 77,300 | 276 |
| 2022-07-15 | 271 | 272 | 264 | 270 | 48,600 | 270 |
| 2022-07-14 | 265 | 274 | 265 | 270 | 80,900 | 270 |
| 2022-07-13 | 269 | 270 | 259 | 265 | 171,800 | 265 |
| 2022-07-12 | 273 | 274 | 270 | 270 | 67,700 | 270 |
| 2022-07-11 | 274 | 277 | 272 | 273 | 92,000 | 273 |
| 2022-07-08 | 277 | 279 | 271 | 271 | 100,900 | 271 |
| 2022-07-07 | 275 | 280 | 275 | 277 | 78,100 | 277 |
| 2022-07-06 | 274 | 282 | 273 | 276 | 171,800 | 276 |
| 2022-07-05 | 273 | 276 | 270 | 273 | 222,400 | 273 |
| 2022-07-04 | 281 | 283 | 274 | 275 | 453,900 | 275 |
| 2022-07-01 | 298 | 311 | 272 | 280 | 3,415,900 | 280 |
| 2022-06-30 | 238 | 250 | 230 | 246 | 245,900 | 246 |
| 2022-06-29 | 240 | 240 | 234 | 234 | 33,800 | 234 |
| 2022-06-28 | 239 | 241 | 238 | 240 | 15,600 | 240 |
| 2022-06-27 | 236 | 239 | 236 | 239 | 15,700 | 239 |
| 2022-06-24 | 237 | 239 | 236 | 237 | 12,400 | 237 |
| 2022-06-23 | 236 | 238 | 236 | 236 | 15,400 | 236 |
| 2022-06-22 | 238 | 238 | 234 | 236 | 12,800 | 236 |
| 2022-06-21 | 233 | 239 | 233 | 238 | 16,900 | 238 |
| 2022-06-20 | 234 | 234 | 228 | 233 | 37,700 | 233 |
| 2022-06-17 | 231 | 237 | 230 | 234 | 31,400 | 234 |
| 2022-06-16 | 236 | 239 | 234 | 234 | 22,200 | 234 |
| 2022-06-15 | 234 | 236 | 231 | 234 | 64,500 | 234 |
| 2022-06-14 | 230 | 236 | 230 | 235 | 49,200 | 235 |
| 2022-06-13 | 236 | 236 | 230 | 232 | 58,300 | 232 |
| 2022-06-10 | 239 | 241 | 235 | 236 | 69,900 | 236 |
| 2022-06-09 | 239 | 244 | 239 | 241 | 43,400 | 241 |
| 2022-06-08 | 241 | 243 | 239 | 239 | 25,100 | 239 |
| 2022-06-07 | 242 | 242 | 239 | 240 | 62,200 | 240 |
| 2022-06-06 | 239 | 241 | 237 | 240 | 23,400 | 240 |
| 2022-06-03 | 243 | 244 | 237 | 238 | 37,500 | 238 |
| 2022-06-02 | 245 | 245 | 241 | 242 | 23,000 | 242 |
| 2022-06-01 | 240 | 249 | 240 | 247 | 50,500 | 247 |
| 2022-05-31 | 240 | 243 | 239 | 240 | 25,700 | 240 |
| 2022-05-30 | 241 | 244 | 238 | 238 | 58,000 | 238 |
| 2022-05-27 | 237 | 239 | 235 | 238 | 34,100 | 238 |
| 2022-05-26 | 238 | 239 | 234 | 234 | 26,000 | 234 |
| 2022-05-25 | 244 | 244 | 237 | 238 | 23,100 | 238 |
| 2022-05-24 | 245 | 247 | 240 | 240 | 24,000 | 240 |
| 2022-05-23 | 251 | 251 | 247 | 248 | 24,500 | 248 |
| 2022-05-20 | 248 | 249 | 247 | 249 | 33,400 | 249 |
| 2022-05-19 | 244 | 252 | 244 | 248 | 26,700 | 248 |
| 2022-05-18 | 243 | 251 | 243 | 251 | 29,700 | 251 |
| 2022-05-17 | 244 | 245 | 242 | 242 | 34,100 | 242 |
| 2022-05-16 | 245 | 251 | 244 | 244 | 55,600 | 244 |
| 2022-05-13 | 239 | 252 | 239 | 252 | 43,400 | 252 |
| 2022-05-12 | 242 | 244 | 238 | 238 | 40,300 | 238 |
| 2022-05-11 | 245 | 249 | 245 | 246 | 18,900 | 246 |
| 2022-05-10 | 246 | 250 | 244 | 248 | 25,500 | 248 |
| 2022-05-09 | 247 | 249 | 246 | 246 | 38,800 | 246 |
| 2022-05-06 | 245 | 250 | 243 | 250 | 41,300 | 250 |
| 2022-05-02 | 243 | 248 | 241 | 246 | 65,200 | 246 |
| 2022-04-28 | 237 | 246 | 237 | 245 | 43,200 | 245 |
| 2022-04-27 | 239 | 242 | 236 | 237 | 85,200 | 237 |
| 2022-04-26 | 237 | 243 | 234 | 242 | 94,500 | 242 |
| 2022-04-25 | 245 | 245 | 236 | 236 | 56,000 | 236 |
| 2022-04-22 | 246 | 247 | 244 | 245 | 39,600 | 245 |
| 2022-04-21 | 248 | 249 | 245 | 249 | 47,100 | 249 |
| 2022-04-20 | 255 | 255 | 249 | 251 | 25,600 | 251 |
| 2022-04-19 | 254 | 254 | 252 | 252 | 18,400 | 252 |
| 2022-04-18 | 253 | 255 | 252 | 253 | 25,000 | 253 |
| 2022-04-15 | 258 | 259 | 253 | 253 | 57,000 | 253 |
| 2022-04-14 | 256 | 260 | 256 | 260 | 27,500 | 260 |
| 2022-04-13 | 256 | 257 | 250 | 254 | 101,900 | 254 |
| 2022-04-12 | 258 | 258 | 253 | 253 | 29,300 | 253 |
| 2022-04-11 | 261 | 263 | 254 | 257 | 34,200 | 257 |
| 2022-04-08 | 257 | 262 | 257 | 260 | 50,000 | 260 |
| 2022-04-07 | 257 | 259 | 255 | 257 | 43,400 | 257 |
| 2022-04-06 | 264 | 264 | 257 | 257 | 58,300 | 257 |
| 2022-04-05 | 267 | 268 | 261 | 263 | 51,600 | 263 |
| 2022-04-04 | 269 | 270 | 265 | 266 | 106,700 | 266 |
| 2022-04-01 | 268 | 271 | 257 | 269 | 178,000 | 269 |
| 2022-03-31 | 272 | 277 | 269 | 269 | 161,800 | 269 |
| 2022-03-30 | 278 | 287 | 278 | 285 | 86,200 | 285 |
| 2022-03-29 | 284 | 284 | 278 | 282 | 31,100 | 282 |
| 2022-03-28 | 282 | 284 | 281 | 284 | 16,500 | 284 |
| 2022-03-25 | 288 | 288 | 282 | 284 | 16,900 | 284 |
| 2022-03-24 | 281 | 285 | 280 | 283 | 108,600 | 283 |
| 2022-03-23 | 276 | 284 | 275 | 282 | 104,100 | 282 |
| 2022-03-22 | 277 | 277 | 272 | 273 | 138,200 | 273 |
| 2022-03-18 | 270 | 275 | 270 | 275 | 35,600 | 275 |
| 2022-03-17 | 275 | 277 | 270 | 274 | 29,000 | 274 |
| 2022-03-16 | 274 | 276 | 270 | 274 | 29,400 | 274 |
| 2022-03-15 | 279 | 279 | 275 | 276 | 15,000 | 276 |
| 2022-03-14 | 269 | 278 | 269 | 278 | 65,700 | 278 |
| 2022-03-11 | 270 | 275 | 268 | 271 | 132,300 | 271 |
| 2022-03-10 | 271 | 279 | 264 | 275 | 111,900 | 275 |
| 2022-03-09 | 272 | 274 | 269 | 271 | 38,800 | 271 |
| 2022-03-08 | 269 | 273 | 266 | 270 | 54,900 | 270 |
| 2022-03-07 | 269 | 276 | 267 | 272 | 69,000 | 272 |
| 2022-03-04 | 276 | 277 | 270 | 271 | 43,400 | 271 |
| 2022-03-03 | 279 | 282 | 276 | 278 | 43,700 | 278 |
| 2022-03-02 | 288 | 288 | 280 | 280 | 31,500 | 280 |
| 2022-03-01 | 295 | 295 | 282 | 288 | 57,300 | 288 |
| 2022-02-28 | 286 | 293 | 283 | 290 | 26,400 | 290 |
| 2022-02-25 | 286 | 286 | 281 | 284 | 15,900 | 284 |
| 2022-02-24 | 287 | 288 | 277 | 283 | 56,800 | 283 |
| 2022-02-22 | 284 | 288 | 284 | 285 | 16,100 | 285 |
| 2022-02-21 | 290 | 292 | 287 | 288 | 48,300 | 288 |
| 2022-02-18 | 293 | 299 | 293 | 296 | 22,400 | 296 |
| 2022-02-17 | 300 | 303 | 297 | 298 | 19,300 | 298 |
| 2022-02-16 | 305 | 306 | 300 | 300 | 28,100 | 300 |
| 2022-02-15 | 296 | 304 | 296 | 302 | 54,300 | 302 |
| 2022-02-14 | 297 | 301 | 294 | 294 | 74,700 | 294 |
| 2022-02-10 | 303 | 304 | 299 | 303 | 31,800 | 303 |
| 2022-02-09 | 307 | 307 | 293 | 303 | 74,900 | 303 |
| 2022-02-08 | 309 | 309 | 303 | 304 | 43,900 | 304 |
| 2022-02-07 | 310 | 310 | 303 | 307 | 97,000 | 307 |
| 2022-02-04 | 307 | 316 | 307 | 312 | 113,100 | 312 |
| 2022-02-03 | 302 | 310 | 300 | 307 | 152,500 | 307 |
| 2022-02-02 | 303 | 305 | 293 | 304 | 354,900 | 304 |
| 2022-02-01 | 271 | 281 | 271 | 279 | 145,700 | 279 |
| 2022-01-31 | 269 | 270 | 264 | 269 | 95,900 | 269 |
| 2022-01-28 | 256 | 268 | 256 | 265 | 291,300 | 265 |
| 2022-01-27 | 254 | 257 | 246 | 249 | 118,100 | 249 |
| 2022-01-26 | 253 | 257 | 251 | 253 | 68,100 | 253 |
| 2022-01-25 | 251 | 261 | 251 | 252 | 104,300 | 252 |
| 2022-01-24 | 252 | 254 | 248 | 251 | 67,300 | 251 |
| 2022-01-21 | 249 | 258 | 246 | 255 | 176,900 | 255 |
| 2022-01-20 | 239 | 253 | 239 | 249 | 404,600 | 249 |
| 2022-01-19 | 238 | 240 | 234 | 234 | 226,200 | 234 |
| 2022-01-18 | 248 | 248 | 241 | 243 | 151,300 | 243 |
| 2022-01-17 | 269 | 269 | 248 | 250 | 553,700 | 250 |
| 2022-01-14 | 274 | 274 | 268 | 269 | 118,400 | 269 |
| 2022-01-13 | 281 | 281 | 274 | 276 | 42,700 | 276 |
| 2022-01-12 | 269 | 278 | 269 | 278 | 54,900 | 278 |
| 2022-01-11 | 266 | 270 | 266 | 269 | 87,900 | 269 |
| 2022-01-07 | 268 | 270 | 265 | 268 | 50,800 | 268 |
| 2022-01-06 | 271 | 272 | 268 | 268 | 39,200 | 268 |
| 2022-01-05 | 277 | 278 | 272 | 273 | 51,400 | 273 |
| 2022-01-04 | 278 | 279 | 271 | 274 | 42,500 | 274 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
