2163 (株)アルトナーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,300	2,329	2,260	2,289	91,400	2,289
2023-12-28	2,234	2,304	2,230	2,299	88,800	2,299
2023-12-27	2,239	2,267	2,216	2,232	83,900	2,232
2023-12-26	2,169	2,227	2,155	2,190	94,400	2,190
2023-12-25	2,150	2,172	2,123	2,125	66,400	2,125
2023-12-22	2,089	2,175	2,086	2,164	91,400	2,164
2023-12-21	2,065	2,065	2,027	2,039	45,500	2,039
2023-12-20	2,056	2,095	2,041	2,089	51,900	2,089
2023-12-19	1,966	2,046	1,966	2,046	56,900	2,046
2023-12-18	1,989	2,003	1,951	1,959	45,000	1,959
2023-12-15	2,010	2,020	1,966	1,970	79,000	1,970
2023-12-14	2,010	2,050	1,985	2,010	114,200	2,010
2023-12-13	1,969	2,017	1,964	1,976	78,500	1,976
2023-12-12	2,018	2,045	1,912	1,931	185,500	1,931
2023-12-11	1,846	1,988	1,821	1,978	624,300	1,978
2023-12-08	1,800	1,810	1,725	1,726	143,900	1,726
2023-12-07	1,812	1,814	1,790	1,799	58,900	1,799
2023-12-06	1,785	1,812	1,784	1,812	23,900	1,812
2023-12-05	1,817	1,836	1,778	1,786	45,200	1,786
2023-12-04	1,825	1,852	1,795	1,814	78,600	1,814
2023-12-01	1,811	1,834	1,800	1,813	29,800	1,813
2023-11-30	1,802	1,807	1,782	1,807	14,000	1,807
2023-11-29	1,798	1,817	1,789	1,802	19,100	1,802
2023-11-28	1,817	1,839	1,783	1,808	58,900	1,808
2023-11-27	1,817	1,832	1,802	1,817	27,900	1,817
2023-11-24	1,804	1,819	1,796	1,817	34,500	1,817
2023-11-22	1,787	1,800	1,781	1,790	25,300	1,790
2023-11-21	1,785	1,788	1,760	1,788	20,500	1,788
2023-11-20	1,741	1,785	1,741	1,768	32,900	1,768
2023-11-17	1,695	1,741	1,685	1,741	36,800	1,741
2023-11-16	1,703	1,730	1,700	1,729	46,400	1,729
2023-11-15	1,769	1,783	1,717	1,736	67,800	1,736
2023-11-14	1,777	1,777	1,756	1,761	14,200	1,761
2023-11-13	1,771	1,777	1,754	1,765	16,700	1,765
2023-11-10	1,764	1,771	1,750	1,762	16,100	1,762
2023-11-09	1,744	1,764	1,721	1,760	20,000	1,760
2023-11-08	1,766	1,775	1,735	1,744	24,900	1,744
2023-11-07	1,761	1,772	1,757	1,757	15,500	1,757
2023-11-06	1,780	1,785	1,761	1,761	30,600	1,761
2023-11-02	1,724	1,754	1,724	1,751	45,000	1,751
2023-11-01	1,701	1,719	1,698	1,713	34,700	1,713
2023-10-31	1,682	1,695	1,642	1,695	52,300	1,695
2023-10-30	1,727	1,730	1,682	1,682	133,200	1,682
2023-10-27	1,686	1,725	1,683	1,725	39,000	1,725
2023-10-26	1,686	1,726	1,680	1,686	49,600	1,686
2023-10-25	1,730	1,730	1,695	1,709	60,600	1,709
2023-10-24	1,677	1,692	1,617	1,690	50,400	1,690
2023-10-23	1,665	1,680	1,642	1,646	32,300	1,646
2023-10-20	1,656	1,682	1,641	1,674	30,300	1,674
2023-10-19	1,656	1,676	1,644	1,657	29,500	1,657
2023-10-18	1,680	1,691	1,670	1,687	24,900	1,687
2023-10-17	1,645	1,685	1,644	1,665	35,700	1,665
2023-10-16	1,644	1,663	1,631	1,638	41,100	1,638
2023-10-13	1,706	1,706	1,674	1,684	49,500	1,684
2023-10-12	1,700	1,720	1,689	1,712	34,700	1,712
2023-10-11	1,726	1,726	1,693	1,700	27,500	1,700
2023-10-10	1,682	1,738	1,682	1,697	84,800	1,697
2023-10-06	1,650	1,659	1,633	1,637	53,700	1,637
2023-10-05	1,615	1,638	1,599	1,633	53,400	1,633
2023-10-04	1,611	1,631	1,570	1,575	125,600	1,575
2023-10-03	1,731	1,735	1,659	1,659	100,100	1,659
2023-10-02	1,808	1,809	1,752	1,752	41,400	1,752
2023-09-29	1,778	1,804	1,777	1,795	43,200	1,795
2023-09-28	1,795	1,795	1,760	1,768	29,400	1,768
2023-09-27	1,768	1,783	1,751	1,783	22,100	1,783
2023-09-26	1,818	1,818	1,773	1,775	44,400	1,775
2023-09-25	1,793	1,824	1,786	1,810	36,600	1,810
2023-09-22	1,750	1,793	1,740	1,783	33,900	1,783
2023-09-21	1,790	1,790	1,756	1,771	45,400	1,771
2023-09-20	1,813	1,826	1,796	1,797	29,200	1,797
2023-09-19	1,842	1,855	1,793	1,811	70,200	1,811
2023-09-15	1,863	1,863	1,804	1,846	112,500	1,846
2023-09-14	1,908	1,926	1,866	1,866	85,900	1,866
2023-09-13	1,854	1,945	1,849	1,880	140,100	1,880
2023-09-12	1,855	1,870	1,804	1,852	201,000	1,852
2023-09-11	1,819	1,940	1,785	1,849	830,800	1,849
2023-09-08	1,705	1,710	1,656	1,675	193,600	1,675
2023-09-07	1,721	1,731	1,700	1,705	74,800	1,705
2023-09-06	1,740	1,746	1,703	1,713	59,700	1,713
2023-09-05	1,722	1,731	1,715	1,724	30,400	1,724
2023-09-04	1,741	1,754	1,711	1,722	55,000	1,722
2023-09-01	1,697	1,724	1,681	1,724	38,600	1,724
2023-08-31	1,692	1,693	1,675	1,687	26,400	1,687
2023-08-30	1,699	1,705	1,682	1,683	26,000	1,683
2023-08-29	1,698	1,702	1,679	1,700	27,000	1,700
2023-08-28	1,700	1,700	1,672	1,694	24,900	1,694
2023-08-25	1,635	1,690	1,629	1,681	39,100	1,681
2023-08-24	1,641	1,656	1,626	1,652	51,400	1,652
2023-08-23	1,606	1,627	1,592	1,625	58,300	1,625
2023-08-22	1,695	1,696	1,607	1,614	98,700	1,614
2023-08-21	1,666	1,696	1,666	1,672	41,800	1,672
2023-08-18	1,691	1,697	1,670	1,677	54,300	1,677
2023-08-17	1,730	1,736	1,693	1,726	39,700	1,726
2023-08-16	1,729	1,762	1,722	1,738	40,500	1,738
2023-08-15	1,751	1,753	1,731	1,733	34,600	1,733
2023-08-14	1,779	1,779	1,734	1,748	52,000	1,748
2023-08-10	1,769	1,790	1,735	1,783	52,600	1,783
2023-08-09	1,717	1,775	1,717	1,773	54,600	1,773
2023-08-08	1,722	1,739	1,716	1,728	42,200	1,728
2023-08-07	1,730	1,735	1,711	1,722	47,300	1,722
2023-08-04	1,770	1,789	1,740	1,754	40,100	1,754
2023-08-03	1,770	1,780	1,755	1,774	43,400	1,774
2023-08-02	1,800	1,804	1,776	1,778	41,300	1,778
2023-08-01	1,828	1,834	1,801	1,805	38,900	1,805
2023-07-31	1,781	1,831	1,781	1,828	71,400	1,828
2023-07-28	1,794	1,816	1,751	1,780	230,600	1,780
2023-07-27	1,897	1,906	1,870	1,874	95,800	1,874
2023-07-26	1,885	1,899	1,853	1,897	71,800	1,897
2023-07-25	1,922	1,922	1,882	1,890	110,400	1,890
2023-07-24	1,906	1,936	1,888	1,915	138,800	1,915
2023-07-21	1,915	1,915	1,864	1,888	113,600	1,888
2023-07-20	1,909	1,926	1,889	1,900	91,000	1,900
2023-07-19	1,879	1,896	1,865	1,892	57,500	1,892
2023-07-18	1,853	1,882	1,853	1,865	62,600	1,865
2023-07-14	1,863	1,863	1,810	1,837	78,700	1,837
2023-07-13	1,832	1,863	1,799	1,863	66,200	1,863
2023-07-12	1,896	1,896	1,828	1,833	106,300	1,833
2023-07-11	1,886	1,915	1,875	1,883	98,500	1,883
2023-07-10	1,842	1,880	1,837	1,862	74,200	1,862
2023-07-07	1,809	1,861	1,790	1,842	70,300	1,842
2023-07-06	1,869	1,872	1,827	1,836	82,900	1,836
2023-07-05	1,880	1,885	1,838	1,873	82,100	1,873
2023-07-04	1,814	1,861	1,807	1,857	58,300	1,857
2023-07-03	1,807	1,835	1,794	1,814	98,100	1,814
2023-06-30	1,730	1,789	1,720	1,789	80,200	1,789
2023-06-29	1,712	1,738	1,710	1,730	46,000	1,730
2023-06-28	1,698	1,705	1,671	1,690	48,500	1,690
2023-06-27	1,694	1,700	1,661	1,687	44,500	1,687
2023-06-26	1,698	1,724	1,666	1,707	56,500	1,707
2023-06-23	1,774	1,779	1,698	1,718	68,800	1,718
2023-06-22	1,794	1,799	1,748	1,754	80,900	1,754
2023-06-21	1,770	1,794	1,757	1,794	47,800	1,794
2023-06-20	1,742	1,779	1,735	1,777	62,600	1,777
2023-06-19	1,799	1,800	1,717	1,741	96,300	1,741
2023-06-16	1,730	1,763	1,707	1,763	74,400	1,763
2023-06-15	1,708	1,743	1,699	1,718	78,000	1,718
2023-06-14	1,763	1,765	1,642	1,674	156,200	1,674
2023-06-13	1,701	1,748	1,687	1,732	113,500	1,732
2023-06-12	1,677	1,716	1,652	1,700	170,700	1,700
2023-06-09	1,683	1,749	1,601	1,652	765,200	1,652
2023-06-08	1,535	1,552	1,510	1,523	162,500	1,523
2023-06-07	1,536	1,563	1,516	1,527	85,700	1,527
2023-06-06	1,520	1,537	1,505	1,530	79,100	1,530
2023-06-05	1,519	1,539	1,502	1,533	71,000	1,533
2023-06-02	1,458	1,494	1,456	1,480	32,900	1,480
2023-06-01	1,473	1,485	1,447	1,455	37,900	1,455
2023-05-31	1,490	1,514	1,470	1,473	35,800	1,473
2023-05-30	1,492	1,505	1,481	1,490	39,200	1,490
2023-05-29	1,500	1,500	1,462	1,492	42,000	1,492
2023-05-26	1,505	1,518	1,473	1,484	51,900	1,484
2023-05-25	1,466	1,520	1,449	1,495	99,000	1,495
2023-05-24	1,435	1,455	1,421	1,449	34,100	1,449
2023-05-23	1,470	1,492	1,437	1,447	51,000	1,447
2023-05-22	1,470	1,476	1,455	1,470	36,100	1,470
2023-05-19	1,465	1,489	1,451	1,476	47,600	1,476
2023-05-18	1,463	1,464	1,445	1,456	42,400	1,456
2023-05-17	1,491	1,499	1,446	1,450	69,800	1,450
2023-05-16	1,450	1,505	1,450	1,505	122,400	1,505
2023-05-15	1,445	1,455	1,434	1,441	40,300	1,441
2023-05-12	1,428	1,441	1,417	1,441	40,100	1,441
2023-05-11	1,415	1,440	1,414	1,424	46,400	1,424
2023-05-10	1,396	1,411	1,381	1,410	56,900	1,410
2023-05-09	1,378	1,396	1,375	1,396	43,600	1,396
2023-05-08	1,340	1,367	1,340	1,365	31,000	1,365
2023-05-02	1,334	1,349	1,327	1,340	26,500	1,340
2023-05-01	1,343	1,344	1,326	1,336	37,100	1,336
2023-04-28	1,349	1,359	1,332	1,344	35,100	1,344
2023-04-27	1,342	1,342	1,324	1,330	74,500	1,330
2023-04-26	1,358	1,363	1,342	1,346	44,100	1,346
2023-04-25	1,382	1,392	1,350	1,368	52,300	1,368
2023-04-24	1,365	1,383	1,365	1,382	29,400	1,382
2023-04-21	1,391	1,391	1,361	1,364	49,400	1,364
2023-04-20	1,351	1,409	1,351	1,391	105,400	1,391
2023-04-19	1,357	1,358	1,342	1,354	25,300	1,354
2023-04-18	1,349	1,353	1,335	1,340	34,600	1,340
2023-04-17	1,350	1,350	1,331	1,342	37,000	1,342
2023-04-14	1,355	1,357	1,342	1,342	25,000	1,342
2023-04-13	1,352	1,352	1,335	1,348	14,300	1,348
2023-04-12	1,340	1,355	1,331	1,347	30,400	1,347
2023-04-11	1,342	1,342	1,321	1,337	28,900	1,337
2023-04-10	1,306	1,321	1,301	1,321	27,000	1,321
2023-04-07	1,315	1,321	1,289	1,297	38,700	1,297
2023-04-06	1,316	1,335	1,307	1,320	32,300	1,320
2023-04-05	1,340	1,360	1,326	1,329	42,900	1,329
2023-04-04	1,358	1,361	1,338	1,346	44,700	1,346
2023-04-03	1,370	1,392	1,349	1,358	59,700	1,358
2023-03-31	1,361	1,372	1,340	1,354	61,400	1,354
2023-03-30	1,315	1,380	1,315	1,372	101,200	1,372
2023-03-29	1,283	1,315	1,269	1,313	64,400	1,313
2023-03-28	1,321	1,321	1,291	1,299	50,600	1,299
2023-03-27	1,309	1,325	1,299	1,325	62,200	1,325
2023-03-24	1,310	1,315	1,293	1,307	61,500	1,307
2023-03-23	1,313	1,349	1,293	1,308	156,000	1,308
2023-03-22	1,300	1,327	1,272	1,326	89,300	1,326
2023-03-20	1,290	1,311	1,264	1,286	83,700	1,286
2023-03-17	1,275	1,322	1,271	1,292	209,200	1,292
2023-03-16	1,237	1,314	1,220	1,245	515,200	1,245
2023-03-15	1,339	1,340	1,172	1,260	1,194,600	1,260
2023-03-14	1,063	1,069	1,029	1,040	172,300	1,040
2023-03-13	1,070	1,074	1,056	1,074	39,500	1,074
2023-03-10	1,087	1,093	1,074	1,083	41,300	1,083
2023-03-09	1,104	1,109	1,087	1,097	34,500	1,097
2023-03-08	1,078	1,108	1,078	1,104	27,400	1,104
2023-03-07	1,081	1,092	1,073	1,082	35,900	1,082
2023-03-06	1,085	1,085	1,077	1,085	20,600	1,085
2023-03-03	1,069	1,088	1,068	1,082	51,700	1,082
2023-03-02	1,076	1,082	1,056	1,063	35,900	1,063
2023-03-01	1,088	1,100	1,071	1,077	46,000	1,077
2023-02-28	1,110	1,116	1,089	1,092	33,800	1,092
2023-02-27	1,123	1,131	1,101	1,110	42,700	1,110
2023-02-24	1,102	1,134	1,100	1,124	61,900	1,124
2023-02-22	1,076	1,107	1,076	1,106	57,600	1,106
2023-02-21	1,079	1,092	1,074	1,090	62,700	1,090
2023-02-20	1,077	1,096	1,063	1,084	86,000	1,084
2023-02-17	1,046	1,073	1,031	1,069	169,500	1,069
2023-02-16	997	1,059	996	1,055	176,700	1,055
2023-02-15	1,012	1,012	989	996	74,400	996
2023-02-14	1,006	1,013	1,001	1,004	29,700	1,004
2023-02-13	1,015	1,021	1,003	1,003	44,800	1,003
2023-02-10	1,010	1,015	1,002	1,011	40,000	1,011
2023-02-09	995	1,009	994	1,009	46,400	1,009
2023-02-08	995	998	992	997	15,700	997
2023-02-07	1,002	1,007	991	994	41,300	994
2023-02-06	1,000	1,003	997	997	23,200	997
2023-02-03	1,015	1,015	993	998	21,600	998
2023-02-02	1,010	1,024	1,002	1,004	83,400	1,004
2023-02-01	1,000	1,016	1,000	1,007	83,100	1,007
2023-01-31	990	1,000	987	997	49,800	997
2023-01-30	990	997	983	988	142,800	988
2023-01-27	1,013	1,018	1,011	1,014	94,900	1,014
2023-01-26	1,022	1,022	1,011	1,016	74,900	1,016
2023-01-25	1,020	1,026	1,018	1,021	47,100	1,021
2023-01-24	1,028	1,029	1,018	1,023	49,400	1,023
2023-01-23	1,037	1,039	1,020	1,028	59,200	1,028
2023-01-20	1,015	1,031	1,015	1,029	32,700	1,029
2023-01-19	1,018	1,022	1,013	1,017	36,900	1,017
2023-01-18	1,022	1,024	1,013	1,021	25,300	1,021
2023-01-17	1,011	1,022	1,011	1,020	34,900	1,020
2023-01-16	1,015	1,018	1,011	1,011	32,900	1,011
2023-01-13	1,015	1,022	1,012	1,015	36,700	1,015
2023-01-12	1,032	1,035	1,018	1,021	31,300	1,021
2023-01-11	1,029	1,040	1,028	1,029	37,200	1,029
2023-01-10	1,021	1,029	1,014	1,029	57,000	1,029
2023-01-06	1,011	1,011	1,000	1,006	21,200	1,006
2023-01-05	1,030	1,030	1,000	1,003	51,900	1,003
2023-01-04	1,029	1,031	1,015	1,021	52,300	1,021

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 [2023年度]

2163 (株)アルトナーの時系列データ [2023年度]