2163 (株)アルトナーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,040	2,050	2,015	2,025	600	168.75
2007-12-27	2,030	2,045	2,015	2,045	3,100	170.42
2007-12-26	2,070	2,070	2,005	2,020	1,700	168.33
2007-12-25	2,170	2,170	2,050	2,070	7,800	172.50
2007-12-21	2,000	2,050	1,950	1,950	7,900	162.50
2007-12-20	1,950	2,000	1,930	1,996	4,700	166.33
2007-12-19	2,030	2,030	1,950	1,950	5,400	162.50
2007-12-18	2,000	2,025	1,996	2,020	5,500	168.33
2007-12-17	2,140	2,140	2,020	2,020	8,500	168.33
2007-12-14	2,340	2,340	2,110	2,110	16,800	175.83
2007-12-13	2,080	2,365	2,040	2,220	24,700	185
2007-12-12	2,030	2,030	2,000	2,030	3,700	169.17
2007-12-11	2,075	2,075	2,025	2,045	2,200	170.42
2007-12-10	2,025	2,075	2,025	2,070	3,200	172.50
2007-12-07	2,025	2,030	2,000	2,020	2,900	168.33
2007-12-06	2,075	2,100	2,025	2,025	3,400	168.75
2007-12-05	2,115	2,115	2,005	2,060	4,500	171.67
2007-12-04	2,175	2,205	2,070	2,115	16,000	176.25
2007-12-03	2,020	2,150	1,964	2,150	28,100	179.17
2007-11-30	2,090	2,090	2,000	2,005	4,100	167.08
2007-11-29	2,200	2,200	2,095	2,095	5,300	174.58
2007-11-28	2,205	2,245	2,065	2,160	13,400	180
2007-11-27	2,050	2,200	2,020	2,175	10,000	181.25
2007-11-26	1,928	2,200	1,880	2,160	21,300	180
2007-11-22	1,981	1,981	1,802	1,898	11,900	158.17
2007-11-21	1,921	1,921	1,831	1,831	8,100	152.58
2007-11-20	1,902	1,960	1,850	1,960	8,500	163.33
2007-11-19	2,120	2,120	1,966	1,970	11,300	164.17
2007-11-16	2,025	2,100	2,010	2,100	9,000	175
2007-11-15	2,220	2,250	2,100	2,100	13,900	175
2007-11-14	2,220	2,345	2,110	2,300	15,900	191.67
2007-11-13	2,115	2,130	2,050	2,100	7,400	175
2007-11-12	2,005	2,075	1,955	2,075	13,100	172.92
2007-11-09	2,200	2,200	2,060	2,125	10,000	177.08
2007-11-08	2,050	2,280	2,010	2,280	21,600	190
2007-11-07	2,315	2,350	2,085	2,125	26,600	177.08
2007-11-06	2,400	2,505	2,280	2,290	21,700	190.83
2007-11-05	2,585	2,635	2,415	2,415	26,200	201.25
2007-11-02	2,655	2,695	2,560	2,575	26,700	214.58
2007-11-01	2,880	2,930	2,660	2,695	33,100	224.58
2007-10-31	2,720	2,970	2,630	2,840	61,500	236.67
2007-10-30	3,050	3,050	2,715	2,740	58,200	228.33
2007-10-29	3,250	3,390	2,910	3,000	126,800	250
2007-10-26	4,000	4,010	3,200	3,200	459,700	266.67

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2007年度]

2163 (株)アルトナーの時系列データ [2007年度]