2163 (株)アルトナーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	629	635	618	628	30,500	628
2018-12-27	650	663	623	639	57,400	639
2018-12-26	576	615	576	590	61,100	590
2018-12-25	561	595	560	566	90,100	566
2018-12-21	679	681	618	636	63,600	636
2018-12-20	727	738	676	684	77,200	684
2018-12-19	750	757	732	742	36,300	742
2018-12-18	790	793	752	759	59,200	759
2018-12-17	828	841	783	805	101,000	805
2018-12-14	806	817	775	813	60,600	813
2018-12-13	793	800	787	791	29,100	791
2018-12-12	789	804	786	793	26,300	793
2018-12-11	798	817	784	785	46,700	785
2018-12-10	796	847	769	778	117,400	778
2018-12-07	790	802	776	800	37,300	800
2018-12-06	801	801	761	796	30,800	796
2018-12-05	780	803	759	786	37,000	786
2018-12-04	811	815	794	794	32,300	794
2018-12-03	791	810	791	810	33,300	810
2018-11-30	780	785	766	781	28,800	781
2018-11-29	790	797	771	780	29,700	780
2018-11-28	760	780	757	772	29,400	772
2018-11-27	765	776	750	752	24,900	752
2018-11-26	749	762	730	754	20,400	754
2018-11-22	747	747	718	741	18,800	741
2018-11-21	710	733	705	722	20,600	722
2018-11-20	741	741	717	720	24,300	720
2018-11-19	728	757	718	746	30,300	746
2018-11-16	768	774	736	736	25,600	736
2018-11-15	756	775	756	768	10,300	768
2018-11-14	791	794	768	768	21,500	768
2018-11-13	790	799	780	790	17,300	790
2018-11-12	840	840	810	812	18,100	812
2018-11-09	826	844	816	840	19,300	840
2018-11-08	850	856	828	835	20,800	835
2018-11-07	859	859	824	825	13,900	825
2018-11-06	850	859	831	838	18,200	838
2018-11-05	850	864	821	853	17,300	853
2018-11-02	840	863	831	860	14,200	860
2018-11-01	832	861	823	847	20,800	847
2018-10-31	808	838	808	831	21,600	831
2018-10-30	743	805	727	798	42,300	798
2018-10-29	776	796	753	757	26,400	757
2018-10-26	829	838	768	776	47,700	776
2018-10-25	868	868	822	826	40,300	826
2018-10-24	887	889	862	883	24,600	883
2018-10-23	898	898	876	881	25,200	881
2018-10-22	900	912	888	900	17,400	900
2018-10-19	910	918	898	915	23,300	915
2018-10-18	949	949	914	924	11,500	924
2018-10-17	919	955	917	930	27,100	930
2018-10-16	923	930	887	902	37,200	902
2018-10-15	955	964	933	933	20,700	933
2018-10-12	930	970	920	968	31,600	968
2018-10-11	915	961	906	949	59,900	949
2018-10-10	985	1,002	977	988	15,800	988
2018-10-09	990	990	963	968	32,600	968
2018-10-05	997	1,014	987	999	24,600	999
2018-10-04	1,011	1,024	995	1,011	28,200	1,011
2018-10-03	1,039	1,041	1,004	1,004	27,500	1,004
2018-10-02	1,048	1,049	1,026	1,039	19,400	1,039
2018-10-01	1,047	1,050	1,024	1,037	23,200	1,037
2018-09-28	1,031	1,050	1,031	1,033	21,400	1,033
2018-09-27	1,059	1,059	1,031	1,031	23,600	1,031
2018-09-26	1,040	1,062	1,034	1,048	29,100	1,048
2018-09-25	1,041	1,044	1,029	1,037	25,000	1,037
2018-09-21	1,033	1,067	1,028	1,041	42,400	1,041
2018-09-20	1,026	1,028	1,002	1,017	29,600	1,017
2018-09-19	1,036	1,045	1,021	1,031	28,600	1,031
2018-09-18	1,018	1,043	1,006	1,036	37,300	1,036
2018-09-14	1,030	1,030	1,005	1,018	32,700	1,018
2018-09-13	1,010	1,023	1,000	1,009	26,900	1,009
2018-09-12	998	1,010	985	1,005	47,500	1,005
2018-09-11	985	988	965	984	55,200	984
2018-09-10	1,056	1,079	970	971	138,500	971
2018-09-07	1,082	1,087	1,035	1,041	95,400	1,041
2018-09-06	1,119	1,133	1,087	1,112	44,400	1,112
2018-09-05	1,160	1,161	1,130	1,138	31,800	1,138
2018-09-04	1,135	1,165	1,134	1,144	76,600	1,144
2018-09-03	1,114	1,146	1,114	1,123	91,000	1,123
2018-08-31	1,096	1,124	1,093	1,101	105,700	1,101
2018-08-30	1,080	1,128	1,072	1,118	131,700	1,118
2018-08-29	1,086	1,095	1,076	1,080	25,300	1,080
2018-08-28	1,115	1,127	1,085	1,092	35,000	1,092
2018-08-27	1,082	1,119	1,082	1,114	21,000	1,114
2018-08-24	1,097	1,098	1,081	1,081	17,700	1,081
2018-08-23	1,041	1,080	1,041	1,067	28,600	1,067
2018-08-22	1,036	1,065	1,021	1,041	31,400	1,041
2018-08-21	1,066	1,069	1,037	1,044	30,400	1,044
2018-08-20	1,105	1,105	1,062	1,066	33,300	1,066
2018-08-17	1,106	1,136	1,105	1,105	13,600	1,105
2018-08-16	1,098	1,127	1,091	1,105	18,500	1,105
2018-08-15	1,155	1,155	1,115	1,126	19,800	1,126
2018-08-14	1,120	1,148	1,120	1,143	20,200	1,143
2018-08-13	1,141	1,152	1,060	1,115	62,300	1,115
2018-08-10	1,183	1,183	1,150	1,152	17,500	1,152
2018-08-09	1,164	1,182	1,147	1,179	19,500	1,179
2018-08-08	1,137	1,169	1,128	1,159	27,300	1,159
2018-08-07	1,133	1,142	1,118	1,132	20,400	1,132
2018-08-06	1,142	1,159	1,122	1,149	21,300	1,149
2018-08-03	1,145	1,175	1,128	1,142	33,800	1,142
2018-08-02	1,155	1,170	1,149	1,152	21,200	1,152
2018-08-01	1,170	1,174	1,143	1,165	24,600	1,165
2018-07-31	1,196	1,196	1,155	1,170	45,400	1,170
2018-07-30	1,198	1,204	1,181	1,187	31,400	1,187
2018-07-27	1,179	1,204	1,172	1,198	45,300	1,198
2018-07-26	1,176	1,189	1,160	1,189	37,000	1,189
2018-07-25	1,158	1,174	1,145	1,173	49,600	1,173
2018-07-24	1,126	1,156	1,114	1,142	37,200	1,142
2018-07-23	1,148	1,156	1,121	1,123	40,500	1,123
2018-07-20	1,160	1,195	1,145	1,149	38,300	1,149
2018-07-19	1,170	1,174	1,152	1,166	31,700	1,166
2018-07-18	1,136	1,174	1,127	1,165	50,300	1,165
2018-07-17	1,132	1,139	1,112	1,134	35,800	1,134
2018-07-13	1,128	1,142	1,109	1,131	48,100	1,131
2018-07-12	1,119	1,130	1,101	1,118	33,300	1,118
2018-07-11	1,105	1,117	1,080	1,113	45,900	1,113
2018-07-10	1,154	1,160	1,103	1,108	60,200	1,108
2018-07-09	1,139	1,170	1,120	1,154	60,600	1,154
2018-07-06	1,095	1,147	1,076	1,139	93,100	1,139
2018-07-05	1,150	1,150	1,059	1,065	159,700	1,065
2018-07-04	1,205	1,206	1,141	1,166	121,000	1,166
2018-07-03	1,242	1,298	1,213	1,225	106,100	1,225
2018-07-02	1,306	1,319	1,242	1,251	124,800	1,251
2018-06-29	1,262	1,300	1,240	1,298	159,000	1,298
2018-06-28	1,214	1,291	1,195	1,290	330,200	1,290
2018-06-27	1,216	1,228	1,167	1,193	347,300	1,193
2018-06-26	1,188	1,188	1,151	1,156	58,100	1,156
2018-06-25	1,198	1,228	1,177	1,191	104,100	1,191
2018-06-22	1,138	1,177	1,133	1,174	50,900	1,174
2018-06-21	1,127	1,158	1,115	1,149	44,800	1,149
2018-06-20	1,108	1,125	1,058	1,112	55,700	1,112
2018-06-19	1,154	1,157	1,106	1,112	40,700	1,112
2018-06-18	1,135	1,157	1,131	1,150	40,800	1,150
2018-06-15	1,126	1,140	1,122	1,134	22,600	1,134
2018-06-14	1,141	1,149	1,126	1,126	29,400	1,126
2018-06-13	1,157	1,157	1,138	1,146	33,200	1,146
2018-06-12	1,146	1,169	1,130	1,157	42,800	1,157
2018-06-11	1,105	1,147	1,103	1,144	109,400	1,144
2018-06-08	1,169	1,188	1,145	1,153	204,500	1,153
2018-06-07	1,208	1,247	1,180	1,245	98,400	1,245
2018-06-06	1,171	1,191	1,161	1,188	41,400	1,188
2018-06-05	1,200	1,212	1,162	1,179	49,100	1,179
2018-06-04	1,203	1,222	1,183	1,192	36,900	1,192
2018-06-01	1,221	1,230	1,196	1,200	38,600	1,200
2018-05-31	1,238	1,240	1,221	1,221	19,700	1,221
2018-05-30	1,200	1,223	1,186	1,217	45,100	1,217
2018-05-29	1,272	1,275	1,221	1,230	50,600	1,230
2018-05-28	1,261	1,298	1,261	1,273	41,900	1,273
2018-05-25	1,288	1,291	1,261	1,262	36,400	1,262
2018-05-24	1,268	1,295	1,254	1,279	33,400	1,279
2018-05-23	1,281	1,298	1,268	1,279	38,300	1,279
2018-05-22	1,297	1,297	1,277	1,292	50,700	1,292
2018-05-21	1,270	1,297	1,264	1,292	53,100	1,292
2018-05-18	1,219	1,270	1,215	1,267	63,700	1,267
2018-05-17	1,230	1,232	1,213	1,215	43,500	1,215
2018-05-16	1,217	1,260	1,206	1,230	98,300	1,230
2018-05-15	1,243	1,243	1,204	1,212	52,300	1,212
2018-05-14	1,222	1,245	1,222	1,232	37,700	1,232
2018-05-11	1,210	1,230	1,197	1,218	58,900	1,218
2018-05-10	1,260	1,265	1,208	1,214	88,100	1,214
2018-05-09	1,239	1,287	1,229	1,245	175,500	1,245
2018-05-08	1,199	1,227	1,182	1,219	81,800	1,219
2018-05-07	1,151	1,184	1,139	1,177	70,400	1,177
2018-05-02	1,122	1,143	1,115	1,141	29,400	1,141
2018-05-01	1,128	1,160	1,110	1,122	51,500	1,122
2018-04-27	1,121	1,121	1,100	1,120	25,000	1,120
2018-04-26	1,145	1,145	1,089	1,115	66,900	1,115
2018-04-25	1,131	1,146	1,126	1,140	50,500	1,140
2018-04-24	1,153	1,163	1,127	1,138	69,700	1,138
2018-04-23	1,118	1,172	1,118	1,150	101,600	1,150
2018-04-20	1,083	1,128	1,076	1,119	127,800	1,119
2018-04-19	1,057	1,098	1,055	1,085	159,400	1,085
2018-04-18	1,044	1,058	1,044	1,051	131,200	1,051
2018-04-17	1,057	1,057	1,030	1,043	341,400	1,043
2018-04-16	1,174	1,174	1,080	1,080	144,100	1,080
2018-04-13	1,201	1,203	1,153	1,155	77,500	1,155
2018-04-12	1,182	1,230	1,180	1,198	47,400	1,198
2018-04-11	1,290	1,291	1,190	1,215	79,600	1,215
2018-04-10	1,350	1,367	1,285	1,304	70,600	1,304
2018-04-09	1,245	1,344	1,224	1,341	104,700	1,341
2018-04-06	1,222	1,264	1,222	1,248	50,200	1,248
2018-04-05	1,219	1,241	1,180	1,221	52,800	1,221
2018-04-04	1,280	1,290	1,213	1,213	91,100	1,213
2018-04-03	1,198	1,247	1,172	1,247	142,400	1,247
2018-03-30	1,143	1,149	1,123	1,142	19,600	1,142
2018-03-29	1,175	1,175	1,128	1,143	21,600	1,143
2018-03-28	1,078	1,150	1,078	1,146	32,500	1,146
2018-03-27	2,150	2,203	2,124	2,177	22,200	1,088.50
2018-03-26	2,083	2,121	2,040	2,093	16,500	1,046.50
2018-03-23	2,095	2,130	2,082	2,101	39,200	1,050.50
2018-03-22	2,150	2,231	2,136	2,229	22,300	1,114.50
2018-03-20	2,096	2,172	2,081	2,155	17,600	1,077.50
2018-03-19	2,202	2,202	2,101	2,131	27,100	1,065.50
2018-03-16	2,300	2,300	2,212	2,212	33,000	1,106
2018-03-15	2,344	2,344	2,256	2,308	24,500	1,154
2018-03-14	2,369	2,370	2,222	2,324	79,400	1,162
2018-03-13	2,207	2,285	2,170	2,285	64,100	1,142.50
2018-03-12	2,110	2,191	2,100	2,191	23,700	1,095.50
2018-03-09	2,108	2,113	2,070	2,086	7,500	1,043
2018-03-08	2,122	2,139	2,073	2,083	12,300	1,041.50
2018-03-07	2,145	2,145	2,090	2,122	11,800	1,061
2018-03-06	2,162	2,197	2,132	2,148	14,400	1,074
2018-03-05	2,212	2,212	2,070	2,078	34,300	1,039
2018-03-02	2,180	2,250	2,169	2,232	60,000	1,116
2018-03-01	2,190	2,220	2,123	2,220	134,100	1,110
2018-02-28	2,013	2,026	2,000	2,005	5,500	1,002.50
2018-02-27	2,063	2,063	2,000	2,012	14,100	1,006
2018-02-26	2,065	2,078	2,034	2,063	9,900	1,031.50
2018-02-23	2,073	2,073	2,025	2,040	7,200	1,020
2018-02-22	2,026	2,058	2,015	2,036	14,600	1,018
2018-02-21	2,015	2,090	2,015	2,047	18,200	1,023.50
2018-02-20	2,013	2,013	1,963	2,007	9,800	1,003.50
2018-02-19	1,950	2,020	1,950	1,996	18,900	998
2018-02-16	1,850	1,910	1,824	1,890	17,700	945
2018-02-15	1,750	1,865	1,743	1,818	15,500	909
2018-02-14	1,850	1,850	1,706	1,735	15,000	867.50
2018-02-13	1,902	1,902	1,797	1,800	17,300	900
2018-02-09	1,783	1,795	1,746	1,782	25,700	891
2018-02-08	1,836	1,890	1,813	1,863	12,100	931.50
2018-02-07	1,965	1,975	1,812	1,845	25,300	922.50
2018-02-06	1,835	1,928	1,706	1,825	63,200	912.50
2018-02-05	2,137	2,176	2,032	2,037	32,300	1,018.50
2018-02-02	2,215	2,219	2,170	2,215	16,600	1,107.50
2018-02-01	2,162	2,213	2,162	2,212	12,900	1,106
2018-01-31	2,137	2,179	2,137	2,153	14,500	1,076.50
2018-01-30	2,177	2,222	2,133	2,184	28,100	1,092
2018-01-29	2,190	2,240	2,180	2,200	21,100	1,100
2018-01-26	2,110	2,240	2,110	2,219	68,500	1,109.50
2018-01-25	2,113	2,131	2,090	2,104	17,000	1,052
2018-01-24	2,110	2,178	2,090	2,112	32,900	1,056
2018-01-23	2,190	2,190	2,112	2,134	25,400	1,067
2018-01-22	2,068	2,148	2,066	2,134	42,700	1,067
2018-01-19	2,010	2,085	2,009	2,058	49,300	1,029
2018-01-18	1,974	2,023	1,953	2,014	23,700	1,007
2018-01-17	2,000	2,000	1,958	1,965	23,000	982.50
2018-01-16	2,034	2,035	1,985	1,997	19,400	998.50
2018-01-15	1,990	2,021	1,981	2,015	22,700	1,007.50
2018-01-12	2,048	2,063	1,982	1,997	27,600	998.50
2018-01-11	2,004	2,063	2,004	2,036	19,500	1,018
2018-01-10	2,009	2,040	1,992	2,030	58,400	1,015
2018-01-09	2,101	2,101	2,057	2,074	39,700	1,037
2018-01-05	2,167	2,167	2,116	2,118	25,100	1,059
2018-01-04	2,161	2,175	2,134	2,172	14,900	1,086

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 [2018年度]

2163 (株)アルトナーの時系列データ [2018年度]