2163 (株)アルトナーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	686	698	685	695	4,800	173.75
2012-12-27	682	685	679	682	6,700	170.50
2012-12-26	676	677	672	674	5,100	168.50
2012-12-25	685	685	668	675	9,300	168.75
2012-12-21	662	668	657	666	9,800	166.50
2012-12-20	668	668	658	662	5,900	165.50
2012-12-19	670	672	658	670	11,400	167.50
2012-12-18	671	671	660	669	5,800	167.25
2012-12-17	671	671	661	667	10,400	166.75
2012-12-14	692	692	651	670	26,500	167.50
2012-12-13	692	694	677	688	8,500	172
2012-12-12	672	700	670	689	7,900	172.25
2012-12-11	680	688	666	672	23,700	168
2012-12-10	717	727	688	694	81,700	173.50
2012-12-07	750	760	750	760	58,200	190
2012-12-06	632	660	632	660	20,900	165
2012-12-05	614	625	614	620	7,700	155
2012-12-04	645	646	601	630	58,600	157.50
2012-12-03	715	741	637	651	61,800	162.75
2012-11-30	710	712	688	708	8,600	177
2012-11-29	699	717	699	710	3,900	177.50
2012-11-28	677	709	677	699	3,500	174.75
2012-11-27	690	697	679	682	10,100	170.50
2012-11-26	710	720	691	700	7,300	175
2012-11-22	719	720	686	705	10,900	176.25
2012-11-21	690	725	681	725	19,100	181.25
2012-11-20	700	705	689	690	10,400	172.50
2012-11-19	700	704	673	700	6,800	175
2012-11-16	700	709	680	680	10,600	170
2012-11-15	630	680	629	680	21,200	170
2012-11-14	620	624	615	620	2,600	155
2012-11-13	623	623	595	619	11,100	154.75
2012-11-12	616	628	613	613	2,000	153.25
2012-11-09	611	621	611	616	4,100	154
2012-11-08	615	616	605	605	6,600	151.25
2012-11-07	621	639	616	621	5,600	155.25
2012-11-06	610	630	610	630	4,800	157.50
2012-11-05	615	632	600	617	14,100	154.25
2012-11-02	570	618	570	610	9,500	152.50
2012-11-01	580	580	555	561	4,500	140.25
2012-10-31	575	580	560	580	2,300	145
2012-10-30	583	583	552	573	5,700	143.25
2012-10-29	586	588	555	586	8,100	146.50
2012-10-26	625	625	574	585	15,300	146.25
2012-10-25	635	647	613	616	21,100	154
2012-10-24	629	629	600	609	20,300	152.25
2012-10-23	568	618	561	589	24,200	147.25
2012-10-22	555	558	548	558	3,100	139.50
2012-10-19	551	558	542	558	5,900	139.50
2012-10-18	549	555	535	543	9,000	135.75
2012-10-17	530	548	521	548	6,500	137
2012-10-16	531	531	508	530	12,300	132.50
2012-10-15	500	538	497	528	10,500	132
2012-10-12	509	511	499	499	10,500	124.75
2012-10-11	491	505	483	498	9,500	124.50
2012-10-10	503	504	481	495	8,200	123.75
2012-10-09	512	533	506	506	12,400	126.50
2012-10-05	493	520	492	511	17,100	127.75
2012-10-04	488	495	468	490	35,000	122.50
2012-10-03	510	510	487	487	19,300	121.75
2012-10-02	522	524	500	508	26,500	127
2012-10-01	525	531	520	523	9,500	130.75
2012-09-28	533	549	513	520	17,600	130
2012-09-27	530	530	512	522	21,200	130.50
2012-09-26	533	544	521	539	14,100	134.75
2012-09-25	560	561	531	545	20,100	136.25
2012-09-24	571	572	542	560	23,000	140
2012-09-21	578	590	562	581	17,000	145.25
2012-09-20	573	600	560	592	44,200	148
2012-09-19	593	596	566	591	26,700	147.75
2012-09-18	640	640	582	583	50,000	145.75
2012-09-14	660	660	597	630	138,200	157.50
2012-09-13	660	660	620	660	139,200	165
2012-09-12	494	560	468	560	66,100	140
2012-09-11	540	550	478	480	80,300	120
2012-09-10	470	525	470	525	47,100	131.25
2012-09-07	426	446	420	445	23,400	111.25
2012-09-06	425	430	421	429	2,800	107.25
2012-09-05	426	426	420	420	2,300	105
2012-09-04	441	450	420	426	26,200	106.50
2012-09-03	405	450	405	438	14,000	109.50
2012-08-30	404	405	404	405	300	101.25
2012-08-29	403	404	396	404	800	101
2012-08-28	405	405	403	403	500	100.75
2012-08-27	402	406	402	406	800	101.50
2012-08-24	399	400	394	395	2,600	98.75
2012-08-23	400	402	399	402	2,700	100.50
2012-08-22	400	400	400	400	2,500	100
2012-08-20	395	395	395	395	3,100	98.75
2012-08-17	395	395	395	395	3,900	98.75
2012-08-16	395	395	395	395	1,100	98.75
2012-08-15	395	400	395	400	5,900	100
2012-08-14	391	393	391	393	1,000	98.25
2012-08-13	390	390	390	390	200	97.50
2012-08-10	392	392	390	390	1,400	97.50
2012-08-09	381	389	381	389	1,200	97.25
2012-08-08	382	382	380	380	200	95
2012-08-07	382	382	382	382	200	95.50
2012-08-06	382	382	378	382	1,200	95.50
2012-08-01	381	381	381	381	2,200	95.25
2012-07-31	381	386	380	385	3,400	96.25
2012-07-30	386	386	386	386	1,000	96.50
2012-07-27	385	390	380	390	2,300	97.50
2012-07-26	387	407	387	401	2,000	100.25
2012-07-25	410	410	390	390	2,100	97.50
2012-07-24	402	407	385	407	3,600	101.75
2012-07-23	402	410	402	403	1,300	100.75
2012-07-20	412	412	410	410	1,700	102.50
2012-07-19	412	412	411	412	1,200	103
2012-07-18	412	412	412	412	100	103
2012-07-17	419	424	410	412	2,500	103
2012-07-13	426	426	426	426	5,300	106.50
2012-07-12	412	412	411	411	2,200	102.75
2012-07-11	417	419	410	412	1,700	103
2012-07-10	409	415	409	409	4,300	102.25
2012-07-09	418	419	414	419	2,700	104.75
2012-07-06	411	411	408	411	3,100	102.75
2012-07-05	410	420	410	415	500	103.75
2012-07-04	419	419	405	409	2,500	102.25
2012-07-03	406	415	406	415	2,000	103.75
2012-07-02	405	414	405	414	2,000	103.50
2012-06-29	410	410	400	405	5,800	101.25
2012-06-28	400	405	400	405	1,200	101.25
2012-06-27	400	402	400	402	500	100.50
2012-06-26	400	400	400	400	200	100
2012-06-25	408	408	400	400	1,900	100
2012-06-22	399	403	399	403	2,300	100.75
2012-06-21	400	401	400	400	1,400	100
2012-06-20	402	404	398	398	1,400	99.50
2012-06-19	398	403	398	400	800	100
2012-06-18	399	401	398	398	1,600	99.50
2012-06-15	393	396	393	396	300	99
2012-06-14	401	401	401	401	300	100.25
2012-06-12	401	402	390	402	1,300	100.50
2012-06-11	399	400	399	400	600	100
2012-06-08	399	399	395	395	2,100	98.75
2012-06-07	398	398	390	391	1,700	97.75
2012-06-06	405	405	405	405	400	101.25
2012-06-05	389	400	389	400	700	100
2012-06-04	394	394	389	389	2,400	97.25
2012-06-01	397	397	396	396	600	99
2012-05-30	402	402	402	402	1,600	100.50
2012-05-29	400	402	400	402	1,500	100.50
2012-05-28	400	400	400	400	400	100
2012-05-25	409	409	409	409	10,500	102.25
2012-05-24	403	403	403	403	300	100.75
2012-05-23	405	405	404	404	600	101
2012-05-22	405	405	405	405	300	101.25
2012-05-21	393	393	393	393	900	98.25
2012-05-18	390	390	382	382	700	95.50
2012-05-17	386	390	386	390	200	97.50
2012-05-16	390	390	390	390	1,400	97.50
2012-05-15	390	393	383	393	1,300	98.25
2012-05-14	410	410	398	398	200	99.50
2012-05-11	410	410	410	410	500	102.50
2012-05-10	412	413	412	413	1,300	103.25
2012-05-09	405	413	405	406	1,400	101.50
2012-05-08	402	403	402	403	300	100.75
2012-05-07	409	409	405	405	900	101.25
2012-05-02	407	409	401	409	2,300	102.25
2012-05-01	409	409	406	409	500	102.25
2012-04-27	406	406	406	406	100	101.50
2012-04-26	409	410	403	409	2,400	102.25
2012-04-25	409	413	409	409	6,700	102.25
2012-04-24	409	409	409	409	1,400	102.25
2012-04-23	413	413	409	409	1,800	102.25
2012-04-20	409	409	408	408	1,200	102
2012-04-19	410	410	410	410	200	102.50
2012-04-18	410	410	408	408	1,200	102
2012-04-17	410	414	410	410	2,200	102.50
2012-04-16	403	416	403	416	2,200	104
2012-04-13	395	399	395	399	500	99.75
2012-04-12	393	395	390	392	3,300	98
2012-04-11	395	395	390	393	3,200	98.25
2012-04-10	405	405	395	395	2,500	98.75
2012-04-09	403	403	399	401	1,800	100.25
2012-04-06	390	404	387	400	11,200	100
2012-04-05	420	420	405	405	2,500	101.25
2012-04-04	417	424	410	420	3,100	105
2012-04-03	410	413	408	413	1,100	103.25
2012-04-02	405	418	405	406	2,800	101.50
2012-03-30	404	404	400	400	1,400	100
2012-03-29	406	406	400	402	1,700	100.50
2012-03-28	400	404	400	401	1,700	100.25
2012-03-27	399	400	399	400	2,900	100
2012-03-26	399	400	399	400	3,100	100
2012-03-23	400	400	399	399	3,600	99.75
2012-03-22	404	407	395	400	5,600	100
2012-03-21	396	405	395	404	8,500	101
2012-03-19	393	399	393	399	4,600	99.75
2012-03-16	388	393	388	392	7,500	98
2012-03-15	386	413	383	396	25,800	99
2012-03-14	402	415	402	415	9,300	103.75
2012-03-13	401	409	392	402	12,600	100.50
2012-03-12	380	410	380	407	14,300	101.75
2012-03-09	374	377	374	377	3,300	94.25
2012-03-08	375	376	372	376	2,300	94
2012-03-07	376	377	370	371	3,100	92.75
2012-03-06	377	378	376	378	1,400	94.50
2012-03-05	376	376	375	375	2,100	93.75
2012-03-02	379	379	375	376	800	94
2012-03-01	376	378	374	378	10,500	94.50
2012-02-29	377	377	374	375	2,400	93.75
2012-02-28	374	374	368	373	3,400	93.25
2012-02-27	371	375	368	374	5,600	93.50
2012-02-24	372	372	361	364	4,900	91
2012-02-23	372	372	365	365	4,400	91.25
2012-02-22	364	368	364	368	12,700	92
2012-02-21	360	364	360	364	6,800	91
2012-02-20	357	361	355	361	6,700	90.25
2012-02-17	359	359	356	358	2,100	89.50
2012-02-16	355	359	355	359	1,100	89.75
2012-02-15	353	356	353	356	600	89
2012-02-14	358	358	351	351	3,300	87.75
2012-02-13	356	358	355	356	2,600	89
2012-02-10	361	362	354	355	4,400	88.75
2012-02-09	356	360	356	360	1,900	90
2012-02-08	360	360	354	355	2,900	88.75
2012-02-07	360	360	355	360	1,800	90
2012-02-06	355	357	354	356	7,800	89
2012-02-03	361	361	361	361	400	90.25
2012-02-02	355	364	355	364	5,500	91
2012-02-01	355	357	355	357	1,300	89.25
2012-01-31	353	355	353	355	600	88.75
2012-01-30	360	360	353	353	4,200	88.25
2012-01-27	366	372	362	362	18,000	90.50
2012-01-26	378	379	376	377	7,200	94.25
2012-01-25	377	380	377	380	6,600	95
2012-01-24	377	381	377	381	10,200	95.25
2012-01-23	378	378	376	377	3,900	94.25
2012-01-20	377	377	375	377	2,900	94.25
2012-01-19	375	377	375	376	2,900	94
2012-01-18	376	378	373	374	2,900	93.50
2012-01-17	375	377	374	377	4,400	94.25
2012-01-16	374	374	372	373	1,600	93.25
2012-01-13	373	376	372	372	3,500	93
2012-01-12	372	374	372	373	2,300	93.25
2012-01-11	376	376	371	371	8,300	92.75
2012-01-10	378	378	374	376	3,000	94
2012-01-06	376	376	373	376	2,600	94
2012-01-05	376	378	374	376	4,100	94
2012-01-04	374	376	371	376	4,900	94

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 [2012年度]

2163 (株)アルトナーの時系列データ [2012年度]