2163 (株)アルトナー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,193 | 1,193 | 1,193 | 1,193 | 500 | 99.42 |
| 2008-12-29 | 1,165 | 1,188 | 1,165 | 1,188 | 700 | 99 |
| 2008-12-26 | 1,152 | 1,174 | 1,152 | 1,174 | 400 | 97.83 |
| 2008-12-25 | 1,111 | 1,152 | 1,111 | 1,152 | 2,700 | 96 |
| 2008-12-24 | 1,182 | 1,188 | 1,151 | 1,151 | 1,500 | 95.92 |
| 2008-12-22 | 1,147 | 1,150 | 1,135 | 1,150 | 1,400 | 95.83 |
| 2008-12-19 | 1,085 | 1,090 | 1,085 | 1,090 | 300 | 90.83 |
| 2008-12-18 | 1,056 | 1,076 | 1,055 | 1,076 | 400 | 89.67 |
| 2008-12-17 | 1,044 | 1,050 | 1,044 | 1,044 | 800 | 87 |
| 2008-12-16 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 85.08 |
| 2008-12-15 | 1,020 | 1,020 | 1,003 | 1,005 | 800 | 83.75 |
| 2008-12-12 | 1,090 | 1,090 | 1,048 | 1,048 | 8,700 | 87.33 |
| 2008-12-11 | 990 | 990 | 990 | 990 | 600 | 82.50 |
| 2008-12-10 | 935 | 950 | 935 | 950 | 1,500 | 79.17 |
| 2008-12-04 | 915 | 915 | 915 | 915 | 200 | 76.25 |
| 2008-12-03 | 920 | 920 | 901 | 910 | 600 | 75.83 |
| 2008-12-02 | 930 | 930 | 930 | 930 | 100 | 77.50 |
| 2008-12-01 | 960 | 960 | 960 | 960 | 100 | 80 |
| 2008-11-26 | 970 | 970 | 970 | 970 | 100 | 80.83 |
| 2008-11-25 | 966 | 980 | 966 | 980 | 2,700 | 81.67 |
| 2008-11-21 | 900 | 915 | 900 | 915 | 800 | 76.25 |
| 2008-11-20 | 910 | 916 | 900 | 910 | 1,600 | 75.83 |
| 2008-11-19 | 916 | 917 | 916 | 917 | 200 | 76.42 |
| 2008-11-18 | 912 | 921 | 912 | 921 | 200 | 76.75 |
| 2008-11-13 | 921 | 921 | 921 | 921 | 200 | 76.75 |
| 2008-11-10 | 938 | 938 | 930 | 930 | 700 | 77.50 |
| 2008-11-07 | 970 | 970 | 970 | 970 | 100 | 80.83 |
| 2008-11-05 | 979 | 979 | 960 | 960 | 400 | 80 |
| 2008-11-04 | 940 | 949 | 910 | 949 | 700 | 79.08 |
| 2008-10-31 | 940 | 941 | 940 | 940 | 300 | 78.33 |
| 2008-10-30 | 974 | 974 | 974 | 974 | 200 | 81.17 |
| 2008-10-27 | 1,000 | 1,000 | 979 | 979 | 200 | 81.58 |
| 2008-10-24 | 980 | 990 | 950 | 950 | 3,100 | 79.17 |
| 2008-10-23 | 993 | 1,020 | 990 | 1,020 | 800 | 85 |
| 2008-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 83.33 |
| 2008-10-21 | 999 | 1,000 | 992 | 992 | 800 | 82.67 |
| 2008-10-20 | 979 | 981 | 969 | 981 | 300 | 81.75 |
| 2008-10-17 | 892 | 939 | 892 | 939 | 600 | 78.25 |
| 2008-10-16 | 938 | 938 | 881 | 881 | 2,300 | 73.42 |
| 2008-10-15 | 950 | 950 | 949 | 949 | 900 | 79.08 |
| 2008-10-14 | 951 | 951 | 950 | 950 | 2,500 | 79.17 |
| 2008-10-10 | 980 | 980 | 889 | 900 | 2,900 | 75 |
| 2008-10-09 | 999 | 1,020 | 999 | 1,020 | 1,000 | 85 |
| 2008-10-08 | 1,050 | 1,050 | 1,000 | 1,040 | 2,000 | 86.67 |
| 2008-10-07 | 1,057 | 1,070 | 1,057 | 1,070 | 2,600 | 89.17 |
| 2008-10-06 | 1,262 | 1,262 | 1,257 | 1,257 | 700 | 104.75 |
| 2008-10-03 | 1,320 | 1,321 | 1,320 | 1,320 | 700 | 110 |
| 2008-10-02 | 1,345 | 1,345 | 1,341 | 1,341 | 200 | 111.75 |
| 2008-09-30 | 1,361 | 1,361 | 1,361 | 1,361 | 500 | 113.42 |
| 2008-09-26 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 118.83 |
| 2008-09-25 | 1,401 | 1,419 | 1,401 | 1,419 | 1,900 | 118.25 |
| 2008-09-22 | 1,380 | 1,381 | 1,380 | 1,380 | 900 | 115 |
| 2008-09-19 | 1,356 | 1,381 | 1,350 | 1,355 | 1,000 | 112.92 |
| 2008-09-18 | 1,370 | 1,370 | 1,345 | 1,345 | 1,300 | 112.08 |
| 2008-09-16 | 1,360 | 1,360 | 1,350 | 1,360 | 300 | 113.33 |
| 2008-09-12 | 1,426 | 1,459 | 1,420 | 1,420 | 900 | 118.33 |
| 2008-09-11 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 122.17 |
| 2008-09-10 | 1,468 | 1,468 | 1,468 | 1,468 | 300 | 122.33 |
| 2008-09-08 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 123.17 |
| 2008-09-05 | 1,418 | 1,418 | 1,418 | 1,418 | 900 | 118.17 |
| 2008-09-04 | 1,460 | 1,460 | 1,402 | 1,422 | 2,600 | 118.50 |
| 2008-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 121.67 |
| 2008-09-02 | 1,470 | 1,510 | 1,470 | 1,510 | 200 | 125.83 |
| 2008-08-28 | 1,466 | 1,472 | 1,465 | 1,465 | 400 | 122.08 |
| 2008-08-27 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 127.25 |
| 2008-08-25 | 1,505 | 1,539 | 1,499 | 1,539 | 2,900 | 128.25 |
| 2008-08-22 | 1,465 | 1,490 | 1,465 | 1,485 | 1,600 | 123.75 |
| 2008-08-21 | 1,460 | 1,481 | 1,460 | 1,480 | 1,300 | 123.33 |
| 2008-08-20 | 1,496 | 1,508 | 1,480 | 1,480 | 1,000 | 123.33 |
| 2008-08-19 | 1,487 | 1,507 | 1,487 | 1,507 | 300 | 125.58 |
| 2008-08-18 | 1,547 | 1,547 | 1,547 | 1,547 | 100 | 128.92 |
| 2008-08-15 | 1,490 | 1,490 | 1,471 | 1,472 | 700 | 122.67 |
| 2008-08-14 | 1,543 | 1,543 | 1,490 | 1,490 | 2,600 | 124.17 |
| 2008-08-13 | 1,573 | 1,573 | 1,543 | 1,543 | 200 | 128.58 |
| 2008-08-11 | 1,660 | 1,660 | 1,540 | 1,543 | 1,000 | 128.58 |
| 2008-08-08 | 1,631 | 1,660 | 1,631 | 1,660 | 500 | 138.33 |
| 2008-08-07 | 1,707 | 1,707 | 1,601 | 1,601 | 600 | 133.42 |
| 2008-07-28 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 143.33 |
| 2008-07-25 | 1,570 | 1,660 | 1,570 | 1,660 | 2,200 | 138.33 |
| 2008-07-24 | 1,635 | 1,720 | 1,630 | 1,720 | 900 | 143.33 |
| 2008-07-23 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 134.25 |
| 2008-07-22 | 1,538 | 1,538 | 1,538 | 1,538 | 200 | 128.17 |
| 2008-07-18 | 1,526 | 1,526 | 1,526 | 1,526 | 200 | 127.17 |
| 2008-07-11 | 1,615 | 1,675 | 1,615 | 1,670 | 5,600 | 139.17 |
| 2008-07-10 | 1,599 | 1,599 | 1,532 | 1,532 | 600 | 127.67 |
| 2008-07-09 | 1,541 | 1,570 | 1,541 | 1,570 | 200 | 130.83 |
| 2008-07-08 | 1,536 | 1,566 | 1,536 | 1,566 | 200 | 130.50 |
| 2008-07-07 | 1,560 | 1,620 | 1,560 | 1,620 | 200 | 135 |
| 2008-07-04 | 1,530 | 1,560 | 1,530 | 1,560 | 200 | 130 |
| 2008-07-03 | 1,500 | 1,560 | 1,500 | 1,560 | 500 | 130 |
| 2008-07-02 | 1,530 | 1,540 | 1,520 | 1,520 | 400 | 126.67 |
| 2008-07-01 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 128.25 |
| 2008-06-30 | 1,533 | 1,620 | 1,533 | 1,620 | 600 | 135 |
| 2008-06-27 | 1,610 | 1,610 | 1,490 | 1,540 | 2,700 | 128.33 |
| 2008-06-26 | 1,729 | 1,729 | 1,605 | 1,605 | 900 | 133.75 |
| 2008-06-25 | 1,710 | 1,729 | 1,705 | 1,729 | 3,100 | 144.08 |
| 2008-06-24 | 1,762 | 1,800 | 1,762 | 1,800 | 1,600 | 150 |
| 2008-06-23 | 1,727 | 1,755 | 1,727 | 1,750 | 2,200 | 145.83 |
| 2008-06-20 | 1,736 | 1,738 | 1,730 | 1,730 | 1,600 | 144.17 |
| 2008-06-19 | 1,730 | 1,730 | 1,725 | 1,725 | 300 | 143.75 |
| 2008-06-18 | 1,726 | 1,726 | 1,725 | 1,725 | 1,100 | 143.75 |
| 2008-06-17 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 143.75 |
| 2008-06-16 | 1,720 | 1,720 | 1,710 | 1,710 | 1,000 | 142.50 |
| 2008-06-13 | 1,723 | 1,741 | 1,711 | 1,711 | 2,700 | 142.58 |
| 2008-06-12 | 1,740 | 1,770 | 1,720 | 1,760 | 3,600 | 146.67 |
| 2008-06-11 | 1,770 | 1,800 | 1,725 | 1,800 | 2,400 | 150 |
| 2008-06-10 | 1,794 | 1,800 | 1,794 | 1,800 | 300 | 150 |
| 2008-06-09 | 1,770 | 1,800 | 1,770 | 1,800 | 400 | 150 |
| 2008-06-06 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 150 |
| 2008-06-02 | 1,780 | 1,780 | 1,750 | 1,750 | 500 | 145.83 |
| 2008-05-30 | 1,755 | 1,810 | 1,750 | 1,810 | 300 | 150.83 |
| 2008-05-29 | 1,775 | 1,785 | 1,755 | 1,785 | 300 | 148.75 |
| 2008-05-28 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 147.92 |
| 2008-05-27 | 1,880 | 1,880 | 1,780 | 1,780 | 700 | 148.33 |
| 2008-05-26 | 1,910 | 1,910 | 1,880 | 1,880 | 300 | 156.67 |
| 2008-05-23 | 1,890 | 1,890 | 1,860 | 1,880 | 13,100 | 156.67 |
| 2008-05-22 | 1,770 | 1,790 | 1,740 | 1,790 | 2,800 | 149.17 |
| 2008-05-21 | 1,797 | 1,797 | 1,780 | 1,790 | 300 | 149.17 |
| 2008-05-20 | 1,800 | 1,800 | 1,770 | 1,800 | 1,100 | 150 |
| 2008-05-19 | 1,785 | 1,845 | 1,785 | 1,810 | 400 | 150.83 |
| 2008-05-16 | 1,750 | 1,800 | 1,710 | 1,725 | 1,500 | 143.75 |
| 2008-05-14 | 1,720 | 1,770 | 1,720 | 1,770 | 700 | 147.50 |
| 2008-05-13 | 1,665 | 1,710 | 1,665 | 1,710 | 1,500 | 142.50 |
| 2008-05-12 | 1,673 | 1,673 | 1,632 | 1,632 | 200 | 136 |
| 2008-05-09 | 1,681 | 1,681 | 1,678 | 1,678 | 300 | 139.83 |
| 2008-05-08 | 1,599 | 1,660 | 1,570 | 1,655 | 1,900 | 137.92 |
| 2008-05-07 | 1,664 | 1,664 | 1,605 | 1,611 | 1,500 | 134.25 |
| 2008-05-02 | 1,636 | 1,636 | 1,604 | 1,604 | 1,000 | 133.67 |
| 2008-05-01 | 1,670 | 1,670 | 1,625 | 1,625 | 200 | 135.42 |
| 2008-04-28 | 1,699 | 1,730 | 1,699 | 1,730 | 1,000 | 144.17 |
| 2008-04-25 | 1,740 | 1,740 | 1,670 | 1,685 | 9,000 | 140.42 |
| 2008-04-24 | 1,655 | 1,710 | 1,653 | 1,710 | 1,600 | 142.50 |
| 2008-04-23 | 1,575 | 1,660 | 1,575 | 1,650 | 500 | 137.50 |
| 2008-04-22 | 1,595 | 1,602 | 1,590 | 1,590 | 1,200 | 132.50 |
| 2008-04-21 | 1,610 | 1,620 | 1,600 | 1,620 | 700 | 135 |
| 2008-04-18 | 1,620 | 1,640 | 1,610 | 1,640 | 400 | 136.67 |
| 2008-04-17 | 1,555 | 1,680 | 1,555 | 1,680 | 800 | 140 |
| 2008-04-16 | 1,570 | 1,605 | 1,500 | 1,605 | 1,500 | 133.75 |
| 2008-04-15 | 1,585 | 1,600 | 1,585 | 1,600 | 300 | 133.33 |
| 2008-04-14 | 1,590 | 1,600 | 1,590 | 1,595 | 400 | 132.92 |
| 2008-04-11 | 1,440 | 1,590 | 1,440 | 1,590 | 1,400 | 132.50 |
| 2008-04-10 | 1,440 | 1,440 | 1,400 | 1,400 | 1,200 | 116.67 |
| 2008-04-09 | 1,410 | 1,410 | 1,400 | 1,400 | 400 | 116.67 |
| 2008-04-08 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 116.67 |
| 2008-04-07 | 1,410 | 1,410 | 1,370 | 1,400 | 1,400 | 116.67 |
| 2008-04-04 | 1,460 | 1,460 | 1,420 | 1,420 | 1,300 | 118.33 |
| 2008-04-02 | 1,540 | 1,540 | 1,500 | 1,510 | 500 | 125.83 |
| 2008-04-01 | 1,540 | 1,540 | 1,535 | 1,535 | 200 | 127.92 |
| 2008-03-31 | 1,535 | 1,540 | 1,535 | 1,540 | 200 | 128.33 |
| 2008-03-28 | 1,520 | 1,530 | 1,520 | 1,530 | 500 | 127.50 |
| 2008-03-25 | 1,538 | 1,570 | 1,510 | 1,560 | 10,700 | 130 |
| 2008-03-24 | 1,365 | 1,470 | 1,330 | 1,448 | 4,200 | 120.67 |
| 2008-03-21 | 1,305 | 1,312 | 1,305 | 1,305 | 1,400 | 108.75 |
| 2008-03-19 | 1,312 | 1,312 | 1,300 | 1,300 | 900 | 108.33 |
| 2008-03-18 | 1,338 | 1,338 | 1,310 | 1,310 | 1,600 | 109.17 |
| 2008-03-17 | 1,371 | 1,371 | 1,350 | 1,357 | 2,200 | 113.08 |
| 2008-03-14 | 1,475 | 1,475 | 1,445 | 1,450 | 700 | 120.83 |
| 2008-03-13 | 1,535 | 1,550 | 1,500 | 1,525 | 1,400 | 127.08 |
| 2008-03-12 | 1,460 | 1,520 | 1,460 | 1,520 | 700 | 126.67 |
| 2008-03-11 | 1,470 | 1,470 | 1,400 | 1,440 | 2,700 | 120 |
| 2008-03-10 | 1,540 | 1,540 | 1,530 | 1,530 | 1,000 | 127.50 |
| 2008-03-07 | 1,480 | 1,480 | 1,460 | 1,470 | 500 | 122.50 |
| 2008-03-06 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 123.33 |
| 2008-03-05 | 1,530 | 1,530 | 1,500 | 1,500 | 500 | 125 |
| 2008-03-04 | 1,480 | 1,520 | 1,480 | 1,520 | 1,000 | 126.67 |
| 2008-03-03 | 1,580 | 1,580 | 1,420 | 1,420 | 1,400 | 118.33 |
| 2008-02-26 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 147.33 |
| 2008-02-25 | 1,770 | 1,770 | 1,650 | 1,750 | 8,900 | 145.83 |
| 2008-02-22 | 1,610 | 1,650 | 1,610 | 1,650 | 500 | 137.50 |
| 2008-02-21 | 1,602 | 1,720 | 1,600 | 1,684 | 2,000 | 140.33 |
| 2008-02-20 | 1,590 | 1,625 | 1,581 | 1,596 | 1,100 | 133 |
| 2008-02-19 | 1,500 | 1,595 | 1,500 | 1,595 | 900 | 132.92 |
| 2008-02-18 | 1,450 | 1,490 | 1,450 | 1,490 | 500 | 124.17 |
| 2008-02-15 | 1,380 | 1,420 | 1,378 | 1,420 | 1,300 | 118.33 |
| 2008-02-14 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 115.42 |
| 2008-02-13 | 1,386 | 1,425 | 1,385 | 1,385 | 1,200 | 115.42 |
| 2008-02-12 | 1,440 | 1,440 | 1,383 | 1,386 | 2,000 | 115.50 |
| 2008-02-08 | 1,495 | 1,495 | 1,450 | 1,460 | 1,400 | 121.67 |
| 2008-02-07 | 1,450 | 1,450 | 1,432 | 1,443 | 2,000 | 120.25 |
| 2008-02-06 | 1,432 | 1,438 | 1,432 | 1,434 | 1,100 | 119.50 |
| 2008-02-05 | 1,490 | 1,500 | 1,485 | 1,485 | 900 | 123.75 |
| 2008-02-04 | 1,500 | 1,500 | 1,485 | 1,490 | 3,400 | 124.17 |
| 2008-02-01 | 1,530 | 1,530 | 1,500 | 1,511 | 1,100 | 125.92 |
| 2008-01-31 | 1,525 | 1,530 | 1,525 | 1,530 | 700 | 127.50 |
| 2008-01-30 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 131.67 |
| 2008-01-29 | 1,600 | 1,600 | 1,560 | 1,560 | 700 | 130 |
| 2008-01-28 | 1,567 | 1,620 | 1,551 | 1,551 | 2,400 | 129.25 |
| 2008-01-25 | 1,800 | 1,800 | 1,700 | 1,725 | 13,700 | 143.75 |
| 2008-01-24 | 1,545 | 1,620 | 1,535 | 1,620 | 3,000 | 135 |
| 2008-01-23 | 1,550 | 1,590 | 1,503 | 1,508 | 5,300 | 125.67 |
| 2008-01-22 | 1,575 | 1,575 | 1,490 | 1,490 | 6,900 | 124.17 |
| 2008-01-21 | 1,700 | 1,712 | 1,650 | 1,670 | 1,300 | 139.17 |
| 2008-01-18 | 1,601 | 1,712 | 1,599 | 1,712 | 2,400 | 142.67 |
| 2008-01-17 | 1,643 | 1,665 | 1,611 | 1,650 | 5,300 | 137.50 |
| 2008-01-16 | 1,751 | 1,794 | 1,703 | 1,703 | 4,000 | 141.92 |
| 2008-01-15 | 1,890 | 1,939 | 1,830 | 1,830 | 1,400 | 152.50 |
| 2008-01-11 | 1,985 | 1,985 | 1,910 | 1,910 | 3,400 | 159.17 |
| 2008-01-10 | 2,035 | 2,035 | 1,990 | 1,990 | 800 | 165.83 |
| 2008-01-09 | 1,956 | 1,983 | 1,956 | 1,983 | 1,100 | 165.25 |
| 2008-01-08 | 1,984 | 2,010 | 1,952 | 2,010 | 1,400 | 167.50 |
| 2008-01-07 | 1,989 | 2,010 | 1,965 | 2,010 | 2,300 | 167.50 |
| 2008-01-04 | 2,025 | 2,025 | 1,986 | 1,996 | 2,100 | 166.33 |
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