2163 (株)アルトナーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	620	620	610	610	1,100	50.83
2009-12-29	630	630	621	621	200	51.75
2009-12-28	620	650	620	649	400	54.08
2009-12-25	632	635	630	630	3,300	52.50
2009-12-24	640	640	634	634	2,000	52.83
2009-12-22	642	650	642	650	500	54.17
2009-12-21	633	648	633	648	1,000	54
2009-12-18	653	653	652	653	2,200	54.42
2009-12-17	669	674	642	655	1,600	54.58
2009-12-16	700	700	640	649	5,400	54.08
2009-12-15	723	732	723	725	1,300	60.42
2009-12-14	760	760	750	753	500	62.75
2009-12-11	809	809	800	800	600	66.67
2009-12-10	833	833	820	830	1,700	69.17
2009-12-09	835	839	822	833	1,500	69.42
2009-12-08	822	849	810	849	1,500	70.75
2009-12-07	860	860	821	821	4,600	68.42
2009-12-03	879	890	879	890	200	74.17
2009-12-01	865	865	860	860	800	71.67
2009-11-30	878	878	870	870	200	72.50
2009-11-26	878	878	878	878	100	73.17
2009-11-25	853	878	853	878	2,200	73.17
2009-11-24	882	887	873	873	900	72.75
2009-11-20	890	890	880	880	700	73.33
2009-11-19	880	880	880	880	100	73.33
2009-11-13	859	859	859	859	100	71.58
2009-11-10	890	899	890	899	500	74.92
2009-11-09	858	880	858	880	1,200	73.33
2009-11-02	878	878	878	878	100	73.17
2009-10-30	851	860	851	860	200	71.67
2009-10-27	851	851	851	851	400	70.92
2009-10-26	855	855	850	850	1,000	70.83
2009-10-23	862	895	862	895	3,300	74.58
2009-10-22	887	894	885	892	900	74.33
2009-10-20	872	872	867	867	500	72.25
2009-10-16	867	867	867	867	100	72.25
2009-10-15	856	856	856	856	100	71.33
2009-10-14	866	866	866	866	200	72.17
2009-10-09	876	876	876	876	400	73
2009-10-08	819	840	819	826	700	68.83
2009-10-07	830	830	815	815	300	67.92
2009-10-06	840	840	840	840	100	70
2009-09-28	850	900	850	900	300	75
2009-09-25	856	916	856	916	2,600	76.33
2009-09-24	829	829	818	826	700	68.83
2009-09-18	815	821	810	821	400	68.42
2009-09-16	909	909	855	855	900	71.25
2009-09-15	880	880	869	869	600	72.42
2009-09-14	890	920	890	920	600	76.67
2009-09-11	940	950	940	950	500	79.17
2009-09-10	900	930	900	900	3,000	75
2009-09-09	865	865	851	865	2,400	72.08
2009-09-08	870	880	850	850	6,700	70.83
2009-09-07	950	950	950	950	900	79.17
2009-09-04	1,180	1,180	1,150	1,150	200	95.83
2009-08-25	1,199	1,239	1,199	1,239	1,900	103.25
2009-08-24	1,280	1,280	1,280	1,280	200	106.67
2009-08-21	1,260	1,260	1,260	1,260	300	105
2009-08-14	1,240	1,250	1,240	1,250	200	104.17
2009-08-11	1,225	1,225	1,225	1,225	100	102.08
2009-08-10	1,225	1,225	1,225	1,225	300	102.08
2009-08-07	1,180	1,200	1,180	1,200	300	100
2009-08-06	1,170	1,180	1,170	1,180	600	98.33
2009-08-03	1,155	1,155	1,155	1,155	100	96.25
2009-07-29	1,103	1,103	1,103	1,103	100	91.92
2009-07-27	1,130	1,130	1,130	1,130	100	94.17
2009-07-24	1,060	1,101	1,060	1,101	5,400	91.75
2009-07-23	1,170	1,170	1,120	1,120	1,400	93.33
2009-07-22	1,150	1,150	1,150	1,150	300	95.83
2009-07-21	1,165	1,170	1,150	1,170	300	97.50
2009-07-17	1,151	1,171	1,151	1,171	200	97.58
2009-07-13	1,130	1,130	1,130	1,130	600	94.17
2009-07-10	1,193	1,193	1,183	1,190	1,000	99.17
2009-07-09	1,179	1,195	1,173	1,173	800	97.75
2009-07-08	1,167	1,200	1,167	1,180	800	98.33
2009-07-07	1,167	1,187	1,167	1,187	200	98.92
2009-07-02	1,159	1,159	1,119	1,121	400	93.42
2009-06-29	1,100	1,100	1,100	1,100	100	91.67
2009-06-26	1,088	1,088	1,088	1,088	100	90.67
2009-06-25	1,056	1,072	1,045	1,072	2,000	89.33
2009-06-24	1,140	1,140	1,096	1,096	1,200	91.33
2009-06-23	1,096	1,100	1,093	1,100	700	91.67
2009-06-22	1,100	1,100	1,090	1,100	300	91.67
2009-06-17	1,042	1,042	1,042	1,042	100	86.83
2009-06-16	1,041	1,041	1,036	1,040	800	86.67
2009-06-12	1,030	1,030	1,030	1,030	1,000	85.83
2009-06-10	1,030	1,030	1,024	1,030	1,600	85.83
2009-06-09	990	1,010	990	1,010	600	84.17
2009-06-08	980	981	980	980	700	81.67
2009-06-05	980	999	950	990	5,500	82.50
2009-06-01	1,140	1,140	1,120	1,120	300	93.33
2009-05-26	1,279	1,279	1,279	1,279	100	106.58
2009-05-25	1,270	1,290	1,270	1,290	10,100	107.50
2009-05-22	1,105	1,118	1,100	1,110	1,300	92.50
2009-05-21	1,096	1,096	1,095	1,095	500	91.25
2009-05-19	1,055	1,055	1,055	1,055	100	87.92
2009-05-18	1,010	1,010	1,010	1,010	100	84.17
2009-05-14	1,020	1,020	1,020	1,020	400	85
2009-05-11	1,020	1,020	1,020	1,020	200	85
2009-05-08	1,125	1,125	1,125	1,125	400	93.75
2009-05-07	936	980	936	980	300	81.67
2009-05-01	945	950	945	945	2,500	78.75
2009-04-30	950	960	950	955	1,000	79.58
2009-04-28	910	930	910	930	1,100	77.50
2009-04-27	920	920	920	920	900	76.67
2009-04-24	901	920	900	920	4,900	76.67
2009-04-23	879	900	879	900	1,100	75
2009-04-22	870	872	861	869	4,600	72.42
2009-04-21	851	860	851	860	600	71.67
2009-04-20	859	860	858	860	900	71.67
2009-04-17	820	840	820	840	500	70
2009-04-15	820	820	820	820	100	68.33
2009-04-14	801	801	800	800	2,200	66.67
2009-04-13	800	800	795	795	300	66.25
2009-04-10	802	802	800	802	900	66.83
2009-04-09	772	772	772	772	300	64.33
2009-04-07	770	770	770	770	400	64.17
2009-04-03	820	820	820	820	100	68.33
2009-04-02	820	820	820	820	300	68.33
2009-03-30	810	811	810	811	500	67.58
2009-03-27	800	800	800	800	200	66.67
2009-03-26	770	770	770	770	300	64.17
2009-03-25	740	770	731	770	6,200	64.17
2009-03-24	742	760	742	760	700	63.33
2009-03-23	736	736	732	732	300	61
2009-03-19	733	733	720	720	900	60
2009-03-18	750	750	730	730	1,700	60.83
2009-03-17	760	760	760	760	100	63.33
2009-03-16	761	770	751	770	4,300	64.17
2009-03-13	801	801	801	801	100	66.75
2009-03-12	770	770	770	770	100	64.17
2009-03-11	800	800	800	800	100	66.67
2009-03-10	842	842	800	800	2,500	66.67
2009-03-09	812	812	812	812	100	67.67
2009-03-06	850	850	800	800	600	66.67
2009-03-05	813	820	813	820	200	68.33
2009-02-26	830	830	830	830	1,200	69.17
2009-02-25	880	880	860	860	2,900	71.67
2009-02-24	850	850	850	850	200	70.83
2009-02-23	843	843	823	835	1,600	69.58
2009-02-20	865	865	845	845	400	70.42
2009-02-19	865	865	865	865	100	72.08
2009-02-18	870	874	870	870	1,200	72.50
2009-02-17	900	900	890	890	300	74.17
2009-02-13	901	901	900	900	200	75
2009-02-12	911	911	911	911	100	75.92
2009-02-10	950	950	930	948	900	79
2009-02-09	935	935	935	935	100	77.92
2009-02-06	911	961	911	942	600	78.50
2009-02-05	980	980	901	901	1,900	75.08
2009-02-04	1,030	1,030	1,030	1,030	600	85.83
2009-02-02	1,046	1,046	1,046	1,046	400	87.17
2009-01-30	1,010	1,010	996	996	600	83
2009-01-29	980	1,050	980	1,050	2,300	87.50
2009-01-28	1,071	1,071	1,000	1,020	2,300	85
2009-01-27	1,110	1,150	1,110	1,111	1,200	92.58
2009-01-26	1,369	1,370	1,320	1,370	900	114.17
2009-01-23	1,397	1,400	1,390	1,390	2,900	115.83
2009-01-22	1,410	1,410	1,400	1,400	500	116.67
2009-01-21	1,440	1,440	1,400	1,400	1,500	116.67
2009-01-20	1,420	1,440	1,420	1,440	400	120
2009-01-19	1,420	1,420	1,400	1,400	300	116.67
2009-01-16	1,435	1,435	1,380	1,420	900	118.33
2009-01-15	1,437	1,437	1,437	1,437	200	119.75
2009-01-14	1,430	1,440	1,370	1,440	500	120
2009-01-13	1,370	1,400	1,370	1,400	500	116.67
2009-01-09	1,400	1,400	1,360	1,370	700	114.17
2009-01-08	1,230	1,450	1,230	1,280	3,400	106.67
2009-01-07	1,280	1,280	1,252	1,252	800	104.33
2009-01-06	1,330	1,330	1,280	1,280	1,300	106.67
2009-01-05	1,230	1,250	1,220	1,250	900	104.17

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2009年度]

2163 (株)アルトナーの時系列データ [2009年度]