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