2163 (株)アルトナー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,011 | 1,027 | 1,010 | 1,021 | 62,900 | 1,021 |
| 2022-12-29 | 1,003 | 1,007 | 997 | 1,005 | 51,400 | 1,005 |
| 2022-12-28 | 1,010 | 1,010 | 990 | 1,003 | 40,800 | 1,003 |
| 2022-12-27 | 1,005 | 1,009 | 999 | 1,005 | 22,900 | 1,005 |
| 2022-12-26 | 988 | 997 | 979 | 997 | 33,100 | 997 |
| 2022-12-23 | 975 | 983 | 969 | 980 | 26,900 | 980 |
| 2022-12-22 | 981 | 987 | 977 | 982 | 94,900 | 982 |
| 2022-12-21 | 975 | 978 | 964 | 972 | 42,200 | 972 |
| 2022-12-20 | 1,005 | 1,010 | 963 | 975 | 110,900 | 975 |
| 2022-12-19 | 1,007 | 1,018 | 1,002 | 1,002 | 38,500 | 1,002 |
| 2022-12-16 | 1,007 | 1,012 | 1,001 | 1,012 | 54,900 | 1,012 |
| 2022-12-15 | 1,000 | 1,014 | 999 | 1,011 | 35,700 | 1,011 |
| 2022-12-14 | 1,013 | 1,014 | 993 | 997 | 55,200 | 997 |
| 2022-12-13 | 1,014 | 1,020 | 1,000 | 1,001 | 42,100 | 1,001 |
| 2022-12-12 | 1,005 | 1,030 | 998 | 1,013 | 90,300 | 1,013 |
| 2022-12-09 | 1,010 | 1,023 | 999 | 1,005 | 246,300 | 1,005 |
| 2022-12-08 | 1,058 | 1,062 | 1,035 | 1,048 | 87,100 | 1,048 |
| 2022-12-07 | 1,035 | 1,059 | 1,033 | 1,057 | 31,300 | 1,057 |
| 2022-12-06 | 1,032 | 1,042 | 1,021 | 1,039 | 27,000 | 1,039 |
| 2022-12-05 | 1,048 | 1,054 | 1,032 | 1,038 | 28,800 | 1,038 |
| 2022-12-02 | 1,070 | 1,071 | 1,042 | 1,048 | 47,700 | 1,048 |
| 2022-12-01 | 1,066 | 1,084 | 1,054 | 1,080 | 54,600 | 1,080 |
| 2022-11-30 | 1,040 | 1,058 | 1,035 | 1,052 | 35,000 | 1,052 |
| 2022-11-29 | 1,033 | 1,045 | 1,026 | 1,036 | 21,400 | 1,036 |
| 2022-11-28 | 1,058 | 1,058 | 1,032 | 1,033 | 35,800 | 1,033 |
| 2022-11-25 | 1,032 | 1,068 | 1,023 | 1,058 | 71,200 | 1,058 |
| 2022-11-24 | 1,008 | 1,033 | 1,005 | 1,030 | 56,600 | 1,030 |
| 2022-11-22 | 1,010 | 1,015 | 999 | 1,001 | 27,900 | 1,001 |
| 2022-11-21 | 1,004 | 1,009 | 998 | 1,000 | 26,100 | 1,000 |
| 2022-11-18 | 991 | 998 | 990 | 993 | 25,900 | 993 |
| 2022-11-17 | 980 | 993 | 979 | 989 | 18,500 | 989 |
| 2022-11-16 | 989 | 989 | 974 | 977 | 17,300 | 977 |
| 2022-11-15 | 987 | 987 | 976 | 983 | 24,300 | 983 |
| 2022-11-14 | 1,008 | 1,008 | 987 | 989 | 23,700 | 989 |
| 2022-11-11 | 1,009 | 1,009 | 995 | 1,000 | 24,100 | 1,000 |
| 2022-11-10 | 990 | 994 | 988 | 988 | 21,100 | 988 |
| 2022-11-09 | 1,003 | 1,005 | 986 | 991 | 18,000 | 991 |
| 2022-11-08 | 1,000 | 1,004 | 990 | 994 | 40,800 | 994 |
| 2022-11-07 | 978 | 1,000 | 978 | 1,000 | 24,300 | 1,000 |
| 2022-11-04 | 986 | 993 | 967 | 972 | 41,000 | 972 |
| 2022-11-02 | 1,000 | 1,007 | 988 | 997 | 29,400 | 997 |
| 2022-11-01 | 1,010 | 1,010 | 995 | 1,001 | 18,700 | 1,001 |
| 2022-10-31 | 1,008 | 1,011 | 997 | 1,008 | 37,100 | 1,008 |
| 2022-10-28 | 1,018 | 1,019 | 990 | 993 | 60,600 | 993 |
| 2022-10-27 | 1,021 | 1,039 | 1,014 | 1,018 | 28,500 | 1,018 |
| 2022-10-26 | 1,057 | 1,060 | 1,011 | 1,021 | 63,100 | 1,021 |
| 2022-10-25 | 1,025 | 1,056 | 1,020 | 1,040 | 103,400 | 1,040 |
| 2022-10-24 | 1,011 | 1,035 | 1,002 | 1,016 | 80,800 | 1,016 |
| 2022-10-21 | 984 | 1,010 | 984 | 1,006 | 67,300 | 1,006 |
| 2022-10-20 | 973 | 981 | 973 | 980 | 22,200 | 980 |
| 2022-10-19 | 983 | 993 | 971 | 971 | 50,800 | 971 |
| 2022-10-18 | 978 | 984 | 967 | 984 | 43,900 | 984 |
| 2022-10-17 | 946 | 965 | 943 | 965 | 36,700 | 965 |
| 2022-10-14 | 953 | 967 | 944 | 957 | 45,500 | 957 |
| 2022-10-13 | 945 | 953 | 939 | 948 | 44,500 | 948 |
| 2022-10-12 | 942 | 951 | 940 | 945 | 36,000 | 945 |
| 2022-10-11 | 952 | 962 | 939 | 943 | 50,400 | 943 |
| 2022-10-07 | 960 | 968 | 952 | 965 | 67,800 | 965 |
| 2022-10-06 | 987 | 993 | 974 | 974 | 29,600 | 974 |
| 2022-10-05 | 990 | 997 | 986 | 986 | 27,900 | 986 |
| 2022-10-04 | 978 | 993 | 978 | 989 | 41,400 | 989 |
| 2022-10-03 | 981 | 982 | 961 | 972 | 79,100 | 972 |
| 2022-09-30 | 999 | 999 | 981 | 982 | 40,700 | 982 |
| 2022-09-29 | 991 | 1,016 | 991 | 1,006 | 72,800 | 1,006 |
| 2022-09-28 | 1,006 | 1,013 | 972 | 986 | 104,800 | 986 |
| 2022-09-27 | 988 | 1,016 | 988 | 1,010 | 83,500 | 1,010 |
| 2022-09-26 | 984 | 997 | 979 | 988 | 49,500 | 988 |
| 2022-09-22 | 970 | 1,000 | 967 | 989 | 42,200 | 989 |
| 2022-09-21 | 980 | 980 | 965 | 978 | 33,900 | 978 |
| 2022-09-20 | 980 | 988 | 968 | 987 | 120,100 | 987 |
| 2022-09-16 | 985 | 985 | 962 | 965 | 51,300 | 965 |
| 2022-09-15 | 986 | 1,004 | 980 | 986 | 65,800 | 986 |
| 2022-09-14 | 975 | 997 | 960 | 975 | 61,100 | 975 |
| 2022-09-13 | 997 | 1,017 | 985 | 990 | 131,200 | 990 |
| 2022-09-12 | 954 | 1,005 | 950 | 994 | 237,100 | 994 |
| 2022-09-09 | 966 | 968 | 926 | 948 | 274,700 | 948 |
| 2022-09-08 | 951 | 976 | 951 | 965 | 168,800 | 965 |
| 2022-09-07 | 960 | 960 | 940 | 951 | 76,800 | 951 |
| 2022-09-06 | 968 | 972 | 955 | 960 | 79,900 | 960 |
| 2022-09-05 | 939 | 971 | 936 | 962 | 173,000 | 962 |
| 2022-09-02 | 958 | 959 | 931 | 939 | 72,200 | 939 |
| 2022-09-01 | 964 | 967 | 939 | 943 | 108,600 | 943 |
| 2022-08-31 | 938 | 974 | 938 | 969 | 107,900 | 969 |
| 2022-08-30 | 930 | 946 | 930 | 944 | 56,200 | 944 |
| 2022-08-29 | 904 | 948 | 904 | 936 | 129,000 | 936 |
| 2022-08-26 | 931 | 936 | 927 | 933 | 52,000 | 933 |
| 2022-08-25 | 918 | 931 | 917 | 926 | 84,300 | 926 |
| 2022-08-24 | 918 | 923 | 912 | 920 | 44,300 | 920 |
| 2022-08-23 | 905 | 924 | 905 | 919 | 54,800 | 919 |
| 2022-08-22 | 911 | 913 | 900 | 912 | 49,300 | 912 |
| 2022-08-19 | 899 | 918 | 899 | 911 | 110,300 | 911 |
| 2022-08-18 | 892 | 899 | 885 | 897 | 44,800 | 897 |
| 2022-08-17 | 893 | 898 | 890 | 896 | 41,800 | 896 |
| 2022-08-16 | 898 | 898 | 888 | 893 | 32,000 | 893 |
| 2022-08-15 | 893 | 901 | 891 | 897 | 45,300 | 897 |
| 2022-08-12 | 895 | 898 | 889 | 894 | 39,800 | 894 |
| 2022-08-10 | 892 | 893 | 888 | 890 | 37,800 | 890 |
| 2022-08-09 | 902 | 905 | 893 | 893 | 46,100 | 893 |
| 2022-08-08 | 898 | 904 | 892 | 902 | 70,100 | 902 |
| 2022-08-05 | 895 | 900 | 892 | 898 | 28,900 | 898 |
| 2022-08-04 | 886 | 905 | 886 | 895 | 76,800 | 895 |
| 2022-08-03 | 900 | 900 | 883 | 886 | 53,500 | 886 |
| 2022-08-02 | 893 | 902 | 891 | 895 | 83,500 | 895 |
| 2022-08-01 | 886 | 898 | 881 | 896 | 77,200 | 896 |
| 2022-07-29 | 896 | 896 | 880 | 880 | 103,900 | 880 |
| 2022-07-28 | 907 | 907 | 892 | 896 | 145,500 | 896 |
| 2022-07-27 | 925 | 937 | 923 | 934 | 160,400 | 934 |
| 2022-07-26 | 921 | 928 | 915 | 925 | 98,300 | 925 |
| 2022-07-25 | 930 | 933 | 914 | 921 | 157,200 | 921 |
| 2022-07-22 | 928 | 928 | 915 | 922 | 86,500 | 922 |
| 2022-07-21 | 916 | 928 | 912 | 925 | 68,300 | 925 |
| 2022-07-20 | 920 | 921 | 911 | 919 | 71,600 | 919 |
| 2022-07-19 | 920 | 921 | 910 | 910 | 83,400 | 910 |
| 2022-07-15 | 922 | 927 | 904 | 914 | 93,200 | 914 |
| 2022-07-14 | 907 | 930 | 907 | 922 | 231,500 | 922 |
| 2022-07-13 | 895 | 896 | 887 | 895 | 79,600 | 895 |
| 2022-07-12 | 885 | 892 | 881 | 891 | 59,800 | 891 |
| 2022-07-11 | 885 | 893 | 878 | 887 | 88,500 | 887 |
| 2022-07-08 | 881 | 883 | 875 | 875 | 104,000 | 875 |
| 2022-07-07 | 874 | 878 | 870 | 878 | 29,900 | 878 |
| 2022-07-06 | 874 | 877 | 870 | 871 | 38,300 | 871 |
| 2022-07-05 | 878 | 882 | 874 | 875 | 41,200 | 875 |
| 2022-07-04 | 880 | 880 | 870 | 878 | 45,100 | 878 |
| 2022-07-01 | 877 | 877 | 863 | 869 | 52,800 | 869 |
| 2022-06-30 | 883 | 885 | 865 | 880 | 82,900 | 880 |
| 2022-06-29 | 868 | 886 | 861 | 886 | 116,600 | 886 |
| 2022-06-28 | 866 | 872 | 862 | 866 | 59,100 | 866 |
| 2022-06-27 | 860 | 875 | 860 | 866 | 102,000 | 866 |
| 2022-06-24 | 849 | 857 | 848 | 850 | 61,600 | 850 |
| 2022-06-23 | 848 | 854 | 843 | 849 | 46,200 | 849 |
| 2022-06-22 | 851 | 856 | 842 | 847 | 40,100 | 847 |
| 2022-06-21 | 848 | 855 | 842 | 848 | 57,700 | 848 |
| 2022-06-20 | 840 | 844 | 830 | 836 | 33,200 | 836 |
| 2022-06-17 | 829 | 840 | 825 | 834 | 64,000 | 834 |
| 2022-06-16 | 841 | 851 | 839 | 844 | 42,800 | 844 |
| 2022-06-15 | 838 | 840 | 830 | 832 | 50,600 | 832 |
| 2022-06-14 | 845 | 845 | 831 | 839 | 95,100 | 839 |
| 2022-06-13 | 852 | 860 | 844 | 853 | 81,600 | 853 |
| 2022-06-10 | 841 | 857 | 832 | 853 | 137,900 | 853 |
| 2022-06-09 | 841 | 859 | 839 | 841 | 284,800 | 841 |
| 2022-06-08 | 860 | 866 | 853 | 866 | 175,600 | 866 |
| 2022-06-07 | 854 | 857 | 848 | 854 | 74,000 | 854 |
| 2022-06-06 | 852 | 860 | 848 | 853 | 57,300 | 853 |
| 2022-06-03 | 852 | 860 | 846 | 851 | 80,300 | 851 |
| 2022-06-02 | 846 | 849 | 842 | 846 | 35,800 | 846 |
| 2022-06-01 | 848 | 854 | 842 | 847 | 56,900 | 847 |
| 2022-05-31 | 848 | 848 | 840 | 847 | 26,700 | 847 |
| 2022-05-30 | 837 | 849 | 837 | 849 | 59,500 | 849 |
| 2022-05-27 | 841 | 841 | 833 | 835 | 23,700 | 835 |
| 2022-05-26 | 842 | 842 | 835 | 837 | 39,900 | 837 |
| 2022-05-25 | 849 | 849 | 833 | 837 | 47,300 | 837 |
| 2022-05-24 | 849 | 849 | 838 | 842 | 55,700 | 842 |
| 2022-05-23 | 849 | 855 | 846 | 850 | 49,500 | 850 |
| 2022-05-20 | 838 | 845 | 832 | 845 | 41,000 | 845 |
| 2022-05-19 | 836 | 838 | 832 | 836 | 29,500 | 836 |
| 2022-05-18 | 845 | 849 | 839 | 839 | 56,100 | 839 |
| 2022-05-17 | 839 | 844 | 834 | 840 | 44,300 | 840 |
| 2022-05-16 | 842 | 845 | 835 | 839 | 47,300 | 839 |
| 2022-05-13 | 837 | 842 | 827 | 831 | 42,600 | 831 |
| 2022-05-12 | 839 | 839 | 828 | 830 | 28,900 | 830 |
| 2022-05-11 | 836 | 848 | 829 | 839 | 73,800 | 839 |
| 2022-05-10 | 832 | 839 | 824 | 833 | 44,200 | 833 |
| 2022-05-09 | 838 | 839 | 828 | 832 | 51,600 | 832 |
| 2022-05-06 | 836 | 839 | 832 | 838 | 44,700 | 838 |
| 2022-05-02 | 829 | 837 | 827 | 831 | 59,200 | 831 |
| 2022-04-28 | 824 | 829 | 822 | 829 | 62,700 | 829 |
| 2022-04-27 | 820 | 824 | 814 | 824 | 58,800 | 824 |
| 2022-04-26 | 823 | 823 | 819 | 823 | 43,000 | 823 |
| 2022-04-25 | 822 | 826 | 818 | 820 | 54,000 | 820 |
| 2022-04-22 | 822 | 825 | 819 | 823 | 65,200 | 823 |
| 2022-04-21 | 825 | 826 | 820 | 824 | 46,600 | 824 |
| 2022-04-20 | 830 | 830 | 820 | 824 | 86,200 | 824 |
| 2022-04-19 | 828 | 828 | 823 | 828 | 62,300 | 828 |
| 2022-04-18 | 824 | 828 | 819 | 823 | 186,600 | 823 |
| 2022-04-15 | 853 | 866 | 841 | 844 | 80,100 | 844 |
| 2022-04-14 | 842 | 860 | 842 | 859 | 31,000 | 859 |
| 2022-04-13 | 848 | 863 | 835 | 842 | 52,700 | 842 |
| 2022-04-12 | 840 | 846 | 830 | 835 | 112,500 | 835 |
| 2022-04-11 | 870 | 875 | 852 | 854 | 52,000 | 854 |
| 2022-04-08 | 883 | 893 | 875 | 876 | 21,600 | 876 |
| 2022-04-07 | 891 | 893 | 876 | 883 | 16,200 | 883 |
| 2022-04-06 | 903 | 903 | 883 | 900 | 17,400 | 900 |
| 2022-04-05 | 880 | 894 | 874 | 890 | 33,800 | 890 |
| 2022-04-04 | 881 | 885 | 861 | 873 | 72,700 | 873 |
| 2022-04-01 | 900 | 907 | 887 | 904 | 12,800 | 904 |
| 2022-03-31 | 899 | 912 | 895 | 903 | 21,900 | 903 |
| 2022-03-30 | 886 | 903 | 883 | 903 | 21,500 | 903 |
| 2022-03-29 | 890 | 901 | 885 | 896 | 30,300 | 896 |
| 2022-03-28 | 898 | 898 | 886 | 887 | 11,000 | 887 |
| 2022-03-25 | 909 | 909 | 892 | 893 | 24,400 | 893 |
| 2022-03-24 | 900 | 902 | 884 | 900 | 30,300 | 900 |
| 2022-03-23 | 891 | 904 | 891 | 901 | 22,800 | 901 |
| 2022-03-22 | 908 | 908 | 878 | 884 | 44,600 | 884 |
| 2022-03-18 | 889 | 898 | 880 | 896 | 15,300 | 896 |
| 2022-03-17 | 890 | 890 | 878 | 886 | 16,200 | 886 |
| 2022-03-16 | 890 | 890 | 864 | 880 | 29,200 | 880 |
| 2022-03-15 | 881 | 891 | 874 | 885 | 38,400 | 885 |
| 2022-03-14 | 868 | 880 | 855 | 873 | 31,500 | 873 |
| 2022-03-11 | 847 | 866 | 847 | 858 | 10,700 | 858 |
| 2022-03-10 | 845 | 869 | 845 | 862 | 20,300 | 862 |
| 2022-03-09 | 858 | 858 | 832 | 836 | 13,800 | 836 |
| 2022-03-08 | 823 | 843 | 816 | 828 | 19,900 | 828 |
| 2022-03-07 | 863 | 863 | 823 | 838 | 29,900 | 838 |
| 2022-03-04 | 884 | 884 | 855 | 863 | 16,700 | 863 |
| 2022-03-03 | 875 | 885 | 874 | 875 | 8,200 | 875 |
| 2022-03-02 | 874 | 883 | 870 | 874 | 14,000 | 874 |
| 2022-03-01 | 912 | 912 | 885 | 886 | 15,900 | 886 |
| 2022-02-28 | 888 | 907 | 886 | 907 | 21,700 | 907 |
| 2022-02-25 | 888 | 889 | 880 | 888 | 10,900 | 888 |
| 2022-02-24 | 872 | 885 | 868 | 882 | 10,300 | 882 |
| 2022-02-22 | 876 | 884 | 870 | 878 | 68,100 | 878 |
| 2022-02-21 | 883 | 885 | 872 | 875 | 8,700 | 875 |
| 2022-02-18 | 861 | 881 | 860 | 878 | 18,600 | 878 |
| 2022-02-17 | 878 | 887 | 867 | 867 | 10,200 | 867 |
| 2022-02-16 | 859 | 882 | 859 | 881 | 17,200 | 881 |
| 2022-02-15 | 867 | 872 | 851 | 856 | 15,700 | 856 |
| 2022-02-14 | 882 | 882 | 867 | 867 | 14,900 | 867 |
| 2022-02-10 | 895 | 897 | 883 | 888 | 8,600 | 888 |
| 2022-02-09 | 883 | 896 | 877 | 896 | 12,700 | 896 |
| 2022-02-08 | 890 | 899 | 876 | 883 | 15,700 | 883 |
| 2022-02-07 | 880 | 897 | 879 | 889 | 20,100 | 889 |
| 2022-02-04 | 871 | 877 | 868 | 875 | 12,600 | 875 |
| 2022-02-03 | 876 | 878 | 864 | 871 | 11,800 | 871 |
| 2022-02-02 | 868 | 878 | 862 | 877 | 21,700 | 877 |
| 2022-02-01 | 874 | 874 | 854 | 862 | 18,700 | 862 |
| 2022-01-31 | 854 | 873 | 854 | 869 | 20,200 | 869 |
| 2022-01-28 | 855 | 862 | 839 | 854 | 38,300 | 854 |
| 2022-01-27 | 907 | 907 | 861 | 862 | 50,700 | 862 |
| 2022-01-26 | 903 | 908 | 894 | 896 | 21,800 | 896 |
| 2022-01-25 | 909 | 909 | 891 | 896 | 23,400 | 896 |
| 2022-01-24 | 905 | 906 | 889 | 904 | 21,400 | 904 |
| 2022-01-21 | 861 | 883 | 860 | 882 | 12,900 | 882 |
| 2022-01-20 | 870 | 886 | 863 | 867 | 13,200 | 867 |
| 2022-01-19 | 890 | 892 | 854 | 859 | 30,300 | 859 |
| 2022-01-18 | 901 | 903 | 887 | 893 | 11,100 | 893 |
| 2022-01-17 | 917 | 919 | 886 | 892 | 33,600 | 892 |
| 2022-01-14 | 901 | 916 | 899 | 914 | 26,700 | 914 |
| 2022-01-13 | 907 | 919 | 903 | 909 | 32,100 | 909 |
| 2022-01-12 | 903 | 911 | 900 | 904 | 20,200 | 904 |
| 2022-01-11 | 898 | 898 | 881 | 889 | 17,900 | 889 |
| 2022-01-07 | 916 | 922 | 896 | 898 | 21,300 | 898 |
| 2022-01-06 | 902 | 921 | 893 | 911 | 36,100 | 911 |
| 2022-01-05 | 930 | 939 | 906 | 914 | 60,700 | 914 |
| 2022-01-04 | 876 | 930 | 870 | 930 | 83,200 | 930 |
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