2733 (株)あらた の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 172 | 174 | 172 | 174 | 44,000 | 435 |
| 2011-12-29 | 172 | 173 | 170 | 172 | 20,000 | 430 |
| 2011-12-28 | 171 | 172 | 171 | 172 | 10,000 | 430 |
| 2011-12-27 | 171 | 171 | 169 | 171 | 42,000 | 427.50 |
| 2011-12-26 | 171 | 171 | 168 | 169 | 21,000 | 422.50 |
| 2011-12-22 | 170 | 171 | 168 | 171 | 20,000 | 427.50 |
| 2011-12-21 | 170 | 172 | 168 | 169 | 38,000 | 422.50 |
| 2011-12-20 | 176 | 176 | 170 | 170 | 26,000 | 425 |
| 2011-12-19 | 174 | 175 | 173 | 175 | 11,000 | 437.50 |
| 2011-12-16 | 172 | 175 | 172 | 175 | 16,000 | 437.50 |
| 2011-12-15 | 170 | 171 | 170 | 170 | 6,000 | 425 |
| 2011-12-14 | 171 | 171 | 170 | 171 | 8,000 | 427.50 |
| 2011-12-13 | 170 | 171 | 170 | 171 | 12,000 | 427.50 |
| 2011-12-12 | 171 | 172 | 171 | 172 | 112,000 | 430 |
| 2011-12-09 | 171 | 176 | 171 | 176 | 59,000 | 440 |
| 2011-12-08 | 170 | 170 | 169 | 170 | 15,000 | 425 |
| 2011-12-07 | 171 | 171 | 169 | 170 | 15,000 | 425 |
| 2011-12-06 | 169 | 170 | 169 | 170 | 33,000 | 425 |
| 2011-12-05 | 171 | 171 | 170 | 170 | 11,000 | 425 |
| 2011-12-02 | 167 | 167 | 166 | 166 | 15,000 | 415 |
| 2011-12-01 | 170 | 170 | 166 | 166 | 20,000 | 415 |
| 2011-11-30 | 167 | 167 | 166 | 166 | 74,000 | 415 |
| 2011-11-29 | 168 | 172 | 167 | 172 | 35,000 | 430 |
| 2011-11-28 | 166 | 167 | 166 | 167 | 15,000 | 417.50 |
| 2011-11-25 | 165 | 166 | 165 | 165 | 13,000 | 412.50 |
| 2011-11-24 | 165 | 167 | 165 | 166 | 7,000 | 415 |
| 2011-11-22 | 164 | 164 | 164 | 164 | 13,000 | 410 |
| 2011-11-21 | 168 | 168 | 166 | 167 | 20,000 | 417.50 |
| 2011-11-17 | 167 | 167 | 167 | 167 | 2,000 | 417.50 |
| 2011-11-16 | 166 | 166 | 166 | 166 | 8,000 | 415 |
| 2011-11-15 | 169 | 169 | 165 | 166 | 9,000 | 415 |
| 2011-11-14 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2011-11-11 | 165 | 165 | 165 | 165 | 12,000 | 412.50 |
| 2011-11-10 | 166 | 168 | 166 | 168 | 12,000 | 420 |
| 2011-11-09 | 167 | 169 | 167 | 169 | 9,000 | 422.50 |
| 2011-11-08 | 169 | 169 | 167 | 167 | 3,000 | 417.50 |
| 2011-11-07 | 170 | 170 | 167 | 167 | 10,000 | 417.50 |
| 2011-11-04 | 169 | 169 | 167 | 167 | 2,000 | 417.50 |
| 2011-11-02 | 166 | 166 | 166 | 166 | 3,000 | 415 |
| 2011-11-01 | 171 | 171 | 165 | 168 | 27,000 | 420 |
| 2011-10-31 | 170 | 171 | 170 | 171 | 68,000 | 427.50 |
| 2011-10-28 | 169 | 170 | 168 | 170 | 20,000 | 425 |
| 2011-10-27 | 167 | 168 | 167 | 168 | 6,000 | 420 |
| 2011-10-26 | 166 | 168 | 166 | 168 | 2,000 | 420 |
| 2011-10-25 | 165 | 165 | 165 | 165 | 10,000 | 412.50 |
| 2011-10-24 | 168 | 168 | 167 | 167 | 12,000 | 417.50 |
| 2011-10-21 | 167 | 168 | 167 | 168 | 3,000 | 420 |
| 2011-10-20 | 170 | 170 | 167 | 167 | 21,000 | 417.50 |
| 2011-10-19 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2011-10-18 | 170 | 170 | 168 | 168 | 4,000 | 420 |
| 2011-10-17 | 168 | 170 | 168 | 170 | 6,000 | 425 |
| 2011-10-14 | 169 | 169 | 168 | 168 | 13,000 | 420 |
| 2011-10-13 | 168 | 168 | 168 | 168 | 9,000 | 420 |
| 2011-10-12 | 168 | 168 | 168 | 168 | 5,000 | 420 |
| 2011-10-11 | 169 | 169 | 168 | 168 | 11,000 | 420 |
| 2011-10-07 | 168 | 169 | 167 | 169 | 14,000 | 422.50 |
| 2011-10-06 | 168 | 168 | 168 | 168 | 20,000 | 420 |
| 2011-10-05 | 170 | 170 | 168 | 168 | 12,000 | 420 |
| 2011-10-04 | 171 | 171 | 171 | 171 | 2,000 | 427.50 |
| 2011-10-03 | 173 | 173 | 171 | 171 | 3,000 | 427.50 |
| 2011-09-30 | 173 | 174 | 172 | 173 | 68,000 | 432.50 |
| 2011-09-29 | 172 | 174 | 172 | 174 | 14,000 | 435 |
| 2011-09-28 | 168 | 172 | 168 | 172 | 24,000 | 430 |
| 2011-09-27 | 173 | 174 | 170 | 173 | 95,000 | 432.50 |
| 2011-09-26 | 175 | 175 | 171 | 173 | 33,000 | 432.50 |
| 2011-09-22 | 176 | 176 | 174 | 175 | 15,000 | 437.50 |
| 2011-09-21 | 179 | 179 | 176 | 176 | 18,000 | 440 |
| 2011-09-20 | 176 | 178 | 176 | 178 | 15,000 | 445 |
| 2011-09-16 | 177 | 177 | 176 | 176 | 6,000 | 440 |
| 2011-09-15 | 177 | 177 | 176 | 177 | 4,000 | 442.50 |
| 2011-09-14 | 178 | 178 | 178 | 178 | 3,000 | 445 |
| 2011-09-13 | 173 | 175 | 173 | 175 | 2,000 | 437.50 |
| 2011-09-12 | 175 | 175 | 172 | 172 | 5,000 | 430 |
| 2011-09-09 | 177 | 179 | 175 | 175 | 12,000 | 437.50 |
| 2011-09-08 | 179 | 180 | 174 | 175 | 15,000 | 437.50 |
| 2011-09-07 | 175 | 176 | 174 | 176 | 5,000 | 440 |
| 2011-09-06 | 175 | 177 | 173 | 174 | 25,000 | 435 |
| 2011-09-05 | 177 | 180 | 177 | 180 | 5,000 | 450 |
| 2011-09-02 | 175 | 175 | 173 | 173 | 14,000 | 432.50 |
| 2011-09-01 | 180 | 180 | 176 | 176 | 12,000 | 440 |
| 2011-08-31 | 180 | 180 | 177 | 177 | 61,000 | 442.50 |
| 2011-08-30 | 181 | 184 | 179 | 182 | 35,000 | 455 |
| 2011-08-29 | 178 | 183 | 178 | 183 | 48,000 | 457.50 |
| 2011-08-26 | 174 | 178 | 174 | 177 | 13,000 | 442.50 |
| 2011-08-25 | 176 | 177 | 176 | 177 | 3,000 | 442.50 |
| 2011-08-24 | 176 | 177 | 176 | 177 | 11,000 | 442.50 |
| 2011-08-22 | 177 | 177 | 177 | 177 | 10,000 | 442.50 |
| 2011-08-19 | 172 | 177 | 172 | 177 | 4,000 | 442.50 |
| 2011-08-18 | 174 | 174 | 172 | 172 | 7,000 | 430 |
| 2011-08-17 | 179 | 179 | 176 | 176 | 7,000 | 440 |
| 2011-08-16 | 179 | 179 | 179 | 179 | 2,000 | 447.50 |
| 2011-08-15 | 177 | 177 | 176 | 176 | 2,000 | 440 |
| 2011-08-12 | 178 | 178 | 176 | 176 | 2,000 | 440 |
| 2011-08-11 | 174 | 174 | 169 | 170 | 6,000 | 425 |
| 2011-08-10 | 170 | 174 | 170 | 174 | 3,000 | 435 |
| 2011-08-09 | 175 | 175 | 167 | 167 | 23,000 | 417.50 |
| 2011-08-08 | 177 | 177 | 176 | 176 | 3,000 | 440 |
| 2011-08-05 | 180 | 180 | 176 | 179 | 14,000 | 447.50 |
| 2011-08-04 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2011-08-03 | 180 | 181 | 180 | 180 | 6,000 | 450 |
| 2011-08-02 | 180 | 183 | 179 | 183 | 26,000 | 457.50 |
| 2011-08-01 | 180 | 182 | 180 | 182 | 13,000 | 455 |
| 2011-07-29 | 180 | 181 | 180 | 180 | 76,000 | 450 |
| 2011-07-28 | 180 | 184 | 180 | 184 | 21,000 | 460 |
| 2011-07-27 | 183 | 183 | 180 | 180 | 11,000 | 450 |
| 2011-07-26 | 182 | 182 | 180 | 180 | 25,000 | 450 |
| 2011-07-25 | 182 | 184 | 181 | 182 | 15,000 | 455 |
| 2011-07-22 | 183 | 183 | 181 | 182 | 13,000 | 455 |
| 2011-07-21 | 185 | 185 | 182 | 183 | 49,000 | 457.50 |
| 2011-07-20 | 183 | 185 | 182 | 185 | 18,000 | 462.50 |
| 2011-07-19 | 181 | 182 | 180 | 181 | 19,000 | 452.50 |
| 2011-07-15 | 185 | 185 | 180 | 180 | 27,000 | 450 |
| 2011-07-14 | 183 | 183 | 181 | 181 | 18,000 | 452.50 |
| 2011-07-13 | 187 | 187 | 183 | 183 | 15,000 | 457.50 |
| 2011-07-12 | 190 | 190 | 184 | 184 | 89,000 | 460 |
| 2011-07-11 | 189 | 194 | 189 | 194 | 24,000 | 485 |
| 2011-07-08 | 190 | 191 | 188 | 189 | 40,000 | 472.50 |
| 2011-07-07 | 190 | 190 | 188 | 188 | 18,000 | 470 |
| 2011-07-06 | 193 | 194 | 190 | 190 | 39,000 | 475 |
| 2011-07-05 | 194 | 194 | 190 | 192 | 9,000 | 480 |
| 2011-07-04 | 192 | 194 | 190 | 190 | 59,000 | 475 |
| 2011-07-01 | 186 | 190 | 186 | 188 | 20,000 | 470 |
| 2011-06-30 | 189 | 190 | 180 | 186 | 345,000 | 465 |
| 2011-06-29 | 186 | 197 | 186 | 191 | 80,000 | 477.50 |
| 2011-06-28 | 185 | 185 | 184 | 185 | 14,000 | 462.50 |
| 2011-06-27 | 182 | 182 | 179 | 182 | 23,000 | 455 |
| 2011-06-24 | 177 | 182 | 177 | 182 | 21,000 | 455 |
| 2011-06-23 | 175 | 177 | 174 | 177 | 9,000 | 442.50 |
| 2011-06-22 | 173 | 173 | 173 | 173 | 5,000 | 432.50 |
| 2011-06-21 | 175 | 175 | 173 | 173 | 21,000 | 432.50 |
| 2011-06-20 | 173 | 174 | 172 | 173 | 7,000 | 432.50 |
| 2011-06-17 | 173 | 174 | 171 | 172 | 8,000 | 430 |
| 2011-06-16 | 166 | 175 | 165 | 174 | 43,000 | 435 |
| 2011-06-15 | 163 | 165 | 163 | 164 | 21,000 | 410 |
| 2011-06-14 | 161 | 162 | 160 | 162 | 17,000 | 405 |
| 2011-06-13 | 160 | 160 | 159 | 160 | 8,000 | 400 |
| 2011-06-10 | 159 | 160 | 159 | 159 | 13,000 | 397.50 |
| 2011-06-09 | 160 | 160 | 159 | 159 | 11,000 | 397.50 |
| 2011-06-08 | 159 | 160 | 159 | 160 | 9,000 | 400 |
| 2011-06-07 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2011-06-06 | 159 | 161 | 159 | 161 | 16,000 | 402.50 |
| 2011-06-03 | 159 | 159 | 158 | 158 | 6,000 | 395 |
| 2011-06-02 | 158 | 159 | 158 | 158 | 12,000 | 395 |
| 2011-06-01 | 159 | 160 | 159 | 160 | 36,000 | 400 |
| 2011-05-31 | 159 | 160 | 157 | 158 | 146,000 | 395 |
| 2011-05-30 | 158 | 161 | 158 | 159 | 54,000 | 397.50 |
| 2011-05-27 | 159 | 162 | 159 | 161 | 23,000 | 402.50 |
| 2011-05-26 | 160 | 162 | 160 | 162 | 16,000 | 405 |
| 2011-05-25 | 157 | 163 | 157 | 159 | 45,000 | 397.50 |
| 2011-05-24 | 158 | 158 | 157 | 157 | 6,000 | 392.50 |
| 2011-05-23 | 158 | 159 | 158 | 159 | 25,000 | 397.50 |
| 2011-05-20 | 161 | 161 | 159 | 159 | 25,000 | 397.50 |
| 2011-05-19 | 161 | 161 | 159 | 160 | 19,000 | 400 |
| 2011-05-18 | 161 | 161 | 160 | 161 | 8,000 | 402.50 |
| 2011-05-17 | 161 | 162 | 161 | 161 | 15,000 | 402.50 |
| 2011-05-16 | 167 | 167 | 160 | 164 | 42,000 | 410 |
| 2011-05-13 | 161 | 166 | 160 | 164 | 53,000 | 410 |
| 2011-05-12 | 162 | 167 | 161 | 162 | 66,000 | 405 |
| 2011-05-11 | 163 | 167 | 163 | 167 | 37,000 | 417.50 |
| 2011-05-10 | 160 | 164 | 159 | 163 | 26,000 | 407.50 |
| 2011-05-09 | 160 | 162 | 160 | 162 | 9,000 | 405 |
| 2011-05-06 | 161 | 161 | 159 | 159 | 14,000 | 397.50 |
| 2011-05-02 | 164 | 164 | 160 | 160 | 94,000 | 400 |
| 2011-04-28 | 161 | 165 | 161 | 164 | 65,000 | 410 |
| 2011-04-27 | 162 | 162 | 159 | 160 | 16,000 | 400 |
| 2011-04-26 | 157 | 164 | 157 | 164 | 17,000 | 410 |
| 2011-04-25 | 159 | 159 | 158 | 158 | 16,000 | 395 |
| 2011-04-22 | 160 | 160 | 156 | 157 | 33,000 | 392.50 |
| 2011-04-21 | 163 | 163 | 160 | 161 | 16,000 | 402.50 |
| 2011-04-20 | 164 | 164 | 159 | 160 | 29,000 | 400 |
| 2011-04-19 | 156 | 157 | 155 | 155 | 19,000 | 387.50 |
| 2011-04-18 | 157 | 158 | 157 | 158 | 7,000 | 395 |
| 2011-04-15 | 157 | 158 | 157 | 157 | 28,000 | 392.50 |
| 2011-04-14 | 158 | 159 | 157 | 157 | 29,000 | 392.50 |
| 2011-04-13 | 159 | 160 | 158 | 158 | 12,000 | 395 |
| 2011-04-12 | 160 | 160 | 159 | 159 | 11,000 | 397.50 |
| 2011-04-11 | 162 | 162 | 160 | 160 | 15,000 | 400 |
| 2011-04-08 | 159 | 164 | 157 | 162 | 27,000 | 405 |
| 2011-04-07 | 160 | 162 | 160 | 162 | 25,000 | 405 |
| 2011-04-06 | 165 | 165 | 157 | 159 | 10,000 | 397.50 |
| 2011-04-05 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2011-04-04 | 170 | 170 | 169 | 169 | 2,000 | 422.50 |
| 2011-04-01 | 174 | 175 | 174 | 175 | 3,000 | 437.50 |
| 2011-03-31 | 174 | 174 | 169 | 169 | 66,000 | 422.50 |
| 2011-03-30 | 171 | 174 | 165 | 174 | 9,000 | 435 |
| 2011-03-29 | 174 | 176 | 171 | 171 | 16,000 | 427.50 |
| 2011-03-28 | 181 | 181 | 179 | 181 | 12,000 | 452.50 |
| 2011-03-25 | 180 | 181 | 173 | 179 | 21,000 | 447.50 |
| 2011-03-24 | 185 | 185 | 180 | 180 | 17,000 | 450 |
| 2011-03-23 | 189 | 189 | 184 | 185 | 16,000 | 462.50 |
| 2011-03-22 | 181 | 183 | 180 | 180 | 12,000 | 450 |
| 2011-03-18 | 168 | 175 | 166 | 172 | 30,000 | 430 |
| 2011-03-17 | 144 | 163 | 144 | 163 | 17,000 | 407.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
