2163 (株)アルトナーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,205	2,205	2,154	2,155	11,000	1,077.50
2017-12-28	2,218	2,218	2,178	2,181	9,700	1,090.50
2017-12-27	2,164	2,250	2,161	2,216	17,400	1,108
2017-12-26	2,147	2,205	2,147	2,178	8,600	1,089
2017-12-25	2,237	2,237	2,126	2,166	29,600	1,083
2017-12-22	2,280	2,280	2,224	2,243	14,100	1,121.50
2017-12-21	2,116	2,250	2,116	2,250	32,200	1,125
2017-12-20	2,185	2,186	2,085	2,130	44,100	1,065
2017-12-19	2,287	2,300	2,220	2,220	33,300	1,110
2017-12-18	2,344	2,344	2,226	2,283	37,100	1,141.50
2017-12-15	2,210	2,339	2,210	2,306	90,400	1,153
2017-12-14	2,039	2,199	2,039	2,187	56,600	1,093.50
2017-12-13	2,098	2,098	2,013	2,015	43,500	1,007.50
2017-12-12	1,990	2,110	1,969	2,100	90,100	1,050
2017-12-11	1,950	1,958	1,881	1,956	76,200	978
2017-12-08	1,821	1,910	1,808	1,825	110,500	912.50
2017-12-07	1,858	1,972	1,858	1,972	56,000	986
2017-12-06	1,808	1,880	1,808	1,855	25,000	927.50
2017-12-05	1,835	1,845	1,791	1,806	21,900	903
2017-12-04	1,867	1,881	1,846	1,855	19,600	927.50
2017-12-01	1,885	1,885	1,838	1,847	10,400	923.50
2017-11-30	1,885	1,892	1,832	1,867	22,400	933.50
2017-11-29	1,800	1,887	1,764	1,885	32,000	942.50
2017-11-28	1,810	1,810	1,759	1,803	18,900	901.50
2017-11-27	1,798	1,862	1,790	1,803	45,500	901.50
2017-11-24	1,701	1,775	1,701	1,771	45,700	885.50
2017-11-22	1,676	1,710	1,673	1,699	23,700	849.50
2017-11-21	1,700	1,709	1,682	1,686	12,500	843
2017-11-20	1,650	1,688	1,640	1,684	12,800	842
2017-11-17	1,643	1,643	1,613	1,631	10,400	815.50
2017-11-16	1,557	1,609	1,551	1,578	10,900	789
2017-11-15	1,595	1,616	1,512	1,547	39,800	773.50
2017-11-14	1,676	1,676	1,638	1,640	9,800	820
2017-11-13	1,700	1,700	1,656	1,677	13,200	838.50
2017-11-10	1,729	1,729	1,686	1,700	17,000	850
2017-11-09	1,633	1,732	1,633	1,704	83,100	852
2017-11-08	1,601	1,631	1,596	1,625	19,100	812.50
2017-11-07	1,594	1,626	1,587	1,618	27,300	809
2017-11-06	1,568	1,589	1,550	1,582	18,100	791
2017-11-02	1,564	1,573	1,546	1,566	16,900	783
2017-11-01	1,590	1,592	1,553	1,580	29,400	790
2017-10-31	1,602	1,615	1,590	1,594	19,800	797
2017-10-30	1,634	1,652	1,575	1,631	31,400	815.50
2017-10-27	1,630	1,642	1,617	1,634	22,500	817
2017-10-26	1,564	1,645	1,546	1,615	67,800	807.50
2017-10-25	1,651	1,656	1,568	1,568	44,400	784
2017-10-24	1,512	1,645	1,500	1,645	129,600	822.50
2017-10-23	1,525	1,530	1,493	1,500	40,100	750
2017-10-20	1,520	1,530	1,465	1,508	130,100	754
2017-10-19	1,422	1,422	1,393	1,400	8,200	700
2017-10-18	1,438	1,438	1,401	1,405	9,000	702.50
2017-10-17	1,449	1,449	1,423	1,432	15,700	716
2017-10-16	1,408	1,442	1,399	1,422	17,600	711
2017-10-13	1,404	1,412	1,399	1,408	10,000	704
2017-10-12	1,389	1,414	1,383	1,404	14,000	702
2017-10-11	1,386	1,392	1,378	1,380	19,500	690
2017-10-10	1,395	1,400	1,375	1,383	27,100	691.50
2017-10-06	1,427	1,427	1,396	1,405	16,800	702.50
2017-10-05	1,420	1,430	1,411	1,414	9,300	707
2017-10-04	1,440	1,440	1,412	1,416	14,600	708
2017-10-03	1,460	1,460	1,428	1,432	14,600	716
2017-10-02	1,425	1,454	1,424	1,454	9,500	727
2017-09-29	1,422	1,430	1,411	1,424	15,600	712
2017-09-28	1,457	1,457	1,429	1,438	13,200	719
2017-09-27	1,399	1,450	1,390	1,449	15,900	724.50
2017-09-26	1,433	1,435	1,390	1,396	32,800	698
2017-09-25	1,447	1,472	1,430	1,439	23,900	719.50
2017-09-22	1,512	1,512	1,430	1,438	42,400	719
2017-09-21	1,499	1,533	1,499	1,513	13,700	756.50
2017-09-20	1,524	1,526	1,492	1,492	14,400	746
2017-09-19	1,501	1,545	1,501	1,535	33,600	767.50
2017-09-15	1,470	1,492	1,465	1,486	15,800	743
2017-09-14	1,523	1,523	1,461	1,473	22,100	736.50
2017-09-13	1,519	1,525	1,505	1,520	14,300	760
2017-09-12	1,524	1,524	1,500	1,504	22,800	752
2017-09-11	1,550	1,558	1,491	1,499	26,400	749.50
2017-09-08	1,480	1,536	1,425	1,536	78,700	768
2017-09-07	1,520	1,568	1,515	1,551	63,100	775.50
2017-09-06	1,415	1,500	1,411	1,500	27,500	750
2017-09-05	1,514	1,514	1,420	1,438	29,700	719
2017-09-04	1,511	1,511	1,468	1,497	21,800	748.50
2017-09-01	1,547	1,547	1,511	1,523	28,200	761.50
2017-08-31	1,550	1,560	1,538	1,538	41,600	769
2017-08-30	1,513	1,535	1,509	1,532	46,200	766
2017-08-29	1,446	1,498	1,435	1,498	35,900	749
2017-08-28	1,397	1,452	1,390	1,452	28,500	726
2017-08-25	1,365	1,387	1,360	1,387	10,100	693.50
2017-08-24	1,356	1,384	1,351	1,380	9,200	690
2017-08-23	1,347	1,357	1,347	1,356	6,800	678
2017-08-22	1,345	1,353	1,331	1,341	17,700	670.50
2017-08-21	1,370	1,378	1,333	1,347	19,300	673.50
2017-08-18	1,375	1,392	1,367	1,367	16,100	683.50
2017-08-17	1,389	1,411	1,368	1,405	27,700	702.50
2017-08-16	1,345	1,390	1,345	1,380	14,900	690
2017-08-15	1,343	1,359	1,332	1,348	9,900	674
2017-08-14	1,311	1,335	1,303	1,335	14,800	667.50
2017-08-10	1,351	1,375	1,321	1,324	13,600	662
2017-08-09	1,384	1,384	1,325	1,350	16,200	675
2017-08-08	1,381	1,393	1,373	1,380	12,700	690
2017-08-07	1,358	1,395	1,358	1,381	10,700	690.50
2017-08-04	1,335	1,389	1,335	1,358	12,800	679
2017-08-03	1,368	1,371	1,333	1,347	10,000	673.50
2017-08-02	1,310	1,367	1,310	1,362	12,300	681
2017-08-01	1,314	1,354	1,304	1,309	11,900	654.50
2017-07-31	1,369	1,369	1,300	1,323	15,700	661.50
2017-07-28	1,383	1,383	1,345	1,349	18,000	674.50
2017-07-27	1,403	1,405	1,373	1,386	23,500	693
2017-07-26	1,445	1,445	1,405	1,410	11,900	705
2017-07-25	1,429	1,434	1,417	1,422	11,100	711
2017-07-24	1,456	1,471	1,428	1,428	14,100	714
2017-07-21	1,448	1,460	1,435	1,453	15,300	726.50
2017-07-20	1,437	1,444	1,428	1,432	10,700	716
2017-07-19	1,389	1,420	1,387	1,417	14,400	708.50
2017-07-18	1,415	1,415	1,388	1,388	8,200	694
2017-07-14	1,397	1,406	1,395	1,396	11,600	698
2017-07-13	1,440	1,440	1,395	1,397	21,600	698.50
2017-07-12	1,470	1,470	1,435	1,436	9,800	718
2017-07-11	1,430	1,505	1,430	1,468	34,200	734
2017-07-10	1,386	1,432	1,373	1,432	23,500	716
2017-07-07	1,360	1,385	1,349	1,360	22,400	680
2017-07-06	1,413	1,413	1,357	1,371	25,600	685.50
2017-07-05	1,404	1,428	1,393	1,417	23,300	708.50
2017-07-04	1,492	1,499	1,421	1,425	23,800	712.50
2017-07-03	1,479	1,505	1,479	1,495	14,700	747.50
2017-06-30	1,518	1,522	1,486	1,497	26,300	748.50
2017-06-29	1,541	1,573	1,521	1,537	23,700	768.50
2017-06-28	1,599	1,616	1,534	1,541	23,100	770.50
2017-06-27	1,565	1,643	1,534	1,591	11,100	795.50
2017-06-26	1,540	1,575	1,518	1,565	18,000	782.50
2017-06-23	1,569	1,569	1,518	1,532	20,600	766
2017-06-22	1,601	1,601	1,547	1,558	14,000	779
2017-06-21	1,580	1,587	1,530	1,565	16,900	782.50
2017-06-20	1,639	1,639	1,590	1,596	24,900	798
2017-06-19	1,509	1,650	1,499	1,640	50,100	820
2017-06-16	1,534	1,534	1,487	1,509	25,500	754.50
2017-06-15	1,502	1,545	1,488	1,495	32,700	747.50
2017-06-14	1,650	1,650	1,502	1,522	103,200	761
2017-06-13	1,430	1,470	1,408	1,444	24,600	722
2017-06-12	1,445	1,470	1,413	1,418	55,700	709
2017-06-09	1,627	1,627	1,450	1,488	83,800	744
2017-06-08	1,550	1,628	1,544	1,599	173,100	799.50
2017-06-07	1,599	1,679	1,574	1,678	149,500	839
2017-06-06	1,530	1,580	1,520	1,559	61,300	779.50
2017-06-05	1,442	1,528	1,442	1,500	51,400	750
2017-06-02	1,463	1,465	1,433	1,440	27,800	720
2017-06-01	1,449	1,488	1,431	1,462	37,900	731
2017-05-31	1,415	1,443	1,411	1,442	18,200	721
2017-05-30	1,447	1,447	1,393	1,422	20,300	711
2017-05-29	1,419	1,489	1,401	1,401	46,700	700.50
2017-05-26	1,430	1,447	1,375	1,389	42,600	694.50
2017-05-25	1,375	1,428	1,356	1,420	60,100	710
2017-05-24	1,330	1,344	1,290	1,315	35,400	657.50
2017-05-23	1,416	1,429	1,337	1,347	59,500	673.50
2017-05-22	1,380	1,415	1,371	1,410	36,800	705
2017-05-19	1,366	1,367	1,345	1,360	19,100	680
2017-05-18	1,338	1,367	1,335	1,367	43,400	683.50
2017-05-17	1,324	1,368	1,324	1,368	26,400	684
2017-05-16	1,346	1,363	1,331	1,343	35,000	671.50
2017-05-15	1,285	1,330	1,285	1,320	17,000	660
2017-05-12	1,293	1,300	1,261	1,284	18,100	642
2017-05-11	1,298	1,323	1,282	1,290	20,300	645
2017-05-10	1,241	1,272	1,240	1,270	27,700	635
2017-05-09	1,230	1,235	1,209	1,222	9,800	611
2017-05-08	1,232	1,243	1,207	1,227	13,300	613.50
2017-05-02	1,217	1,233	1,205	1,218	9,200	609
2017-05-01	1,234	1,234	1,188	1,217	12,000	608.50
2017-04-28	1,251	1,265	1,223	1,234	10,800	617
2017-04-27	1,211	1,248	1,206	1,243	7,400	621.50
2017-04-26	1,214	1,238	1,193	1,225	12,500	612.50
2017-04-25	1,180	1,210	1,180	1,208	7,900	604
2017-04-24	1,212	1,230	1,171	1,174	25,200	587
2017-04-21	1,265	1,265	1,221	1,228	12,300	614
2017-04-20	1,275	1,287	1,240	1,245	16,900	622.50
2017-04-19	1,240	1,275	1,226	1,255	21,100	627.50
2017-04-18	1,260	1,332	1,241	1,249	38,600	624.50
2017-04-17	1,209	1,232	1,190	1,223	15,700	611.50
2017-04-14	1,175	1,213	1,164	1,210	24,800	605
2017-04-13	1,138	1,255	1,136	1,200	30,300	600
2017-04-12	1,212	1,215	1,161	1,192	29,500	596
2017-04-11	1,251	1,289	1,215	1,250	41,500	625
2017-04-10	1,171	1,340	1,170	1,305	57,100	652.50
2017-04-07	1,150	1,200	1,138	1,168	24,200	584
2017-04-06	1,178	1,178	1,135	1,150	24,800	575
2017-04-05	1,200	1,238	1,180	1,182	41,800	591
2017-04-04	1,250	1,274	1,170	1,201	107,500	600.50
2017-04-03	1,320	1,380	1,298	1,300	90,200	650
2017-03-31	1,344	1,462	1,343	1,360	183,800	680
2017-03-30	1,325	1,344	1,248	1,312	115,900	656
2017-03-29	1,175	1,389	1,160	1,307	325,800	653.50
2017-03-28	1,153	1,201	1,068	1,124	150,500	562
2017-03-27	1,045	1,150	1,030	1,150	147,600	575
2017-03-24	1,008	1,060	1,006	1,051	65,600	525.50
2017-03-23	974	1,016	974	1,008	55,500	504
2017-03-22	974	996	969	980	43,900	490
2017-03-21	966	1,004	960	1,004	82,500	502
2017-03-17	948	973	940	952	52,600	476
2017-03-16	940	940	900	933	50,900	466.50
2017-03-15	969	970	931	940	74,800	470
2017-03-14	1,005	1,065	956	961	372,200	480.50
2017-03-13	870	957	870	930	172,900	465
2017-03-10	852	869	840	852	13,600	426
2017-03-09	865	865	840	852	12,700	426
2017-03-08	872	873	861	864	10,100	432
2017-03-07	867	873	850	870	25,900	435
2017-03-06	840	854	839	853	12,000	426.50
2017-03-03	837	845	836	838	9,800	419
2017-03-02	836	841	836	836	6,200	418
2017-03-01	841	842	833	836	7,700	418
2017-02-28	838	842	835	838	7,100	419
2017-02-27	829	837	828	836	4,900	418
2017-02-24	838	838	830	830	5,100	415
2017-02-23	833	837	832	836	4,300	418
2017-02-22	839	839	832	832	6,600	416
2017-02-21	837	840	833	840	7,600	420
2017-02-20	835	838	831	837	5,900	418.50
2017-02-17	841	843	832	834	4,100	417
2017-02-16	835	847	830	837	8,200	418.50
2017-02-15	829	847	827	844	6,200	422
2017-02-14	840	850	821	829	11,900	414.50
2017-02-13	860	864	842	842	10,500	421
2017-02-10	853	858	841	847	8,900	423.50
2017-02-09	845	856	836	853	9,900	426.50
2017-02-08	848	848	831	842	15,300	421
2017-02-07	817	843	811	833	19,900	416.50
2017-02-06	821	824	797	818	16,100	409
2017-02-03	795	800	791	795	21,100	397.50
2017-02-02	810	814	805	805	13,600	402.50
2017-02-01	831	831	791	814	23,900	407
2017-01-31	874	874	842	847	16,300	423.50
2017-01-30	876	879	863	875	22,500	437.50
2017-01-27	860	865	833	861	25,600	430.50
2017-01-26	1,760	1,765	1,745	1,765	20,500	441.25
2017-01-25	1,745	1,755	1,745	1,755	16,000	438.75
2017-01-24	1,732	1,757	1,728	1,741	19,600	435.25
2017-01-23	1,708	1,736	1,691	1,727	13,100	431.75
2017-01-20	1,710	1,710	1,686	1,699	11,900	424.75
2017-01-19	1,700	1,729	1,700	1,705	15,000	426.25
2017-01-18	1,690	1,694	1,670	1,682	15,800	420.50
2017-01-17	1,726	1,726	1,701	1,701	13,700	425.25
2017-01-16	1,722	1,735	1,710	1,723	10,900	430.75
2017-01-13	1,699	1,739	1,690	1,739	25,500	434.75
2017-01-12	1,730	1,776	1,684	1,731	34,000	432.75
2017-01-11	1,755	1,800	1,720	1,737	65,200	434.25
2017-01-10	1,998	1,998	1,781	1,865	238,400	466.25
2017-01-06	1,670	1,670	1,571	1,670	405,600	417.50
2017-01-05	1,359	1,370	1,357	1,370	10,500	342.50
2017-01-04	1,354	1,354	1,334	1,350	11,300	337.50

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 [2017年度]

2163 (株)アルトナーの時系列データ [2017年度]