2733 (株)あらたの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	359	365	355	363	59,000	907.50
2012-12-27	358	370	358	367	94,000	917.50
2012-12-26	360	360	358	359	25,000	897.50
2012-12-25	362	365	349	360	64,000	900
2012-12-21	345	364	345	364	76,000	910
2012-12-20	347	347	340	344	24,000	860
2012-12-19	339	340	336	340	24,000	850
2012-12-18	334	338	327	335	14,000	837.50
2012-12-17	327	344	327	334	15,000	835
2012-12-14	337	337	320	330	80,000	825
2012-12-13	347	347	340	340	19,000	850
2012-12-12	337	347	337	339	20,000	847.50
2012-12-11	333	339	333	337	30,000	842.50
2012-12-10	360	360	341	341	95,000	852.50
2012-12-07	353	383	353	360	196,000	900
2012-12-06	335	354	335	353	104,000	882.50
2012-12-05	335	337	329	334	60,000	835
2012-12-04	323	335	323	334	46,000	835
2012-12-03	331	332	321	322	90,000	805
2012-11-30	325	330	325	329	90,000	822.50
2012-11-29	322	330	322	322	81,000	805
2012-11-28	326	329	318	325	68,000	812.50
2012-11-27	315	325	315	324	69,000	810
2012-11-26	309	318	309	318	91,000	795
2012-11-22	299	311	299	310	65,000	775
2012-11-21	297	300	291	294	55,000	735
2012-11-20	286	297	286	297	46,000	742.50
2012-11-19	287	290	282	282	42,000	705
2012-11-16	273	285	273	281	81,000	702.50
2012-11-15	260	268	259	268	79,000	670
2012-11-14	281	281	265	266	82,000	665
2012-11-13	313	313	287	287	85,000	717.50
2012-11-12	315	315	306	310	29,000	775
2012-11-09	311	318	306	315	66,000	787.50
2012-11-08	330	330	323	323	17,000	807.50
2012-11-07	336	336	330	330	25,000	825
2012-11-06	335	335	332	332	20,000	830
2012-11-05	329	334	329	334	18,000	835
2012-11-02	325	331	323	331	53,000	827.50
2012-11-01	330	330	326	329	39,000	822.50
2012-10-31	320	329	320	327	66,000	817.50
2012-10-30	318	323	318	320	44,000	800
2012-10-29	320	322	313	322	58,000	805
2012-10-26	339	340	324	326	111,000	815
2012-10-25	344	348	344	347	10,000	867.50
2012-10-24	341	346	338	343	8,000	857.50
2012-10-23	345	346	342	342	8,000	855
2012-10-22	344	345	336	345	29,000	862.50
2012-10-19	347	349	345	346	42,000	865
2012-10-18	338	344	331	344	72,000	860
2012-10-17	342	342	337	339	46,000	847.50
2012-10-16	351	352	335	345	46,000	862.50
2012-10-15	354	354	352	354	20,000	885
2012-10-12	361	362	358	359	31,000	897.50
2012-10-11	363	363	360	360	11,000	900
2012-10-10	365	366	362	363	34,000	907.50
2012-10-09	365	366	365	366	3,000	915
2012-10-05	370	370	366	367	24,000	917.50
2012-10-04	370	370	363	369	28,000	922.50
2012-10-03	370	371	362	365	43,000	912.50
2012-10-02	368	370	366	368	13,000	920
2012-10-01	367	370	367	368	13,000	920
2012-09-28	378	378	362	372	88,000	930
2012-09-27	380	381	371	378	32,000	945
2012-09-26	365	378	365	377	46,000	942.50
2012-09-25	371	380	371	380	64,000	950
2012-09-24	367	370	363	370	24,000	925
2012-09-21	357	371	357	369	79,000	922.50
2012-09-20	362	362	356	361	50,000	902.50
2012-09-19	356	364	356	362	57,000	905
2012-09-18	358	361	355	356	45,000	890
2012-09-14	357	367	355	365	61,000	912.50
2012-09-13	361	362	356	357	45,000	892.50
2012-09-12	360	384	360	365	55,000	912.50
2012-09-11	365	366	362	362	68,000	905
2012-09-10	378	379	368	370	68,000	925
2012-09-07	382	386	379	380	38,000	950
2012-09-06	383	386	381	382	42,000	955
2012-09-05	385	389	380	382	48,000	955
2012-09-04	389	391	387	389	31,000	972.50
2012-09-03	389	390	388	390	13,000	975
2012-08-31	385	401	385	394	35,000	985
2012-08-30	398	398	389	393	29,000	982.50
2012-08-29	395	398	390	397	15,000	992.50
2012-08-28	395	395	387	390	15,000	975
2012-08-27	395	395	390	395	50,000	987.50
2012-08-24	398	398	393	396	23,000	990
2012-08-23	394	403	394	398	34,000	995
2012-08-22	399	401	395	400	33,000	1,000
2012-08-21	403	406	400	402	21,000	1,005
2012-08-20	409	411	404	411	30,000	1,027.50
2012-08-17	409	414	407	409	42,000	1,022.50
2012-08-16	399	410	399	409	54,000	1,022.50
2012-08-15	409	409	401	406	13,000	1,015
2012-08-14	398	408	391	406	28,000	1,015
2012-08-13	395	395	389	393	7,000	982.50
2012-08-10	402	408	402	403	43,000	1,007.50
2012-08-09	397	406	397	406	21,000	1,015
2012-08-08	400	400	396	398	9,000	995
2012-08-07	395	395	387	392	14,000	980
2012-08-06	381	395	381	395	15,000	987.50
2012-08-03	391	391	381	388	22,000	970
2012-08-02	405	405	384	396	42,000	990
2012-08-01	400	408	392	402	16,000	1,005
2012-07-31	396	407	396	400	59,000	1,000
2012-07-30	392	398	392	396	28,000	990
2012-07-27	384	394	384	391	15,000	977.50
2012-07-26	390	390	376	377	13,000	942.50
2012-07-25	374	388	373	386	27,000	965
2012-07-24	375	380	375	377	20,000	942.50
2012-07-23	373	384	373	380	50,000	950
2012-07-20	398	400	387	387	65,000	967.50
2012-07-19	399	402	397	397	36,000	992.50
2012-07-18	402	402	395	396	35,000	990
2012-07-17	410	410	399	402	33,000	1,005
2012-07-13	410	415	402	410	21,000	1,025
2012-07-12	418	418	405	410	64,000	1,025
2012-07-11	421	423	418	418	77,000	1,045
2012-07-10	420	423	416	421	75,000	1,052.50
2012-07-09	410	415	409	415	33,000	1,037.50
2012-07-06	417	419	406	414	51,000	1,035
2012-07-05	426	430	411	416	114,000	1,040
2012-07-04	421	431	408	427	375,000	1,067.50
2012-07-03	404	419	404	416	159,000	1,040
2012-07-02	403	410	400	403	106,000	1,007.50
2012-06-29	390	398	386	395	159,000	987.50
2012-06-28	399	401	396	401	141,000	1,002.50
2012-06-27	388	405	388	402	160,000	1,005
2012-06-26	384	386	384	386	39,000	965
2012-06-25	385	391	385	387	61,000	967.50
2012-06-22	385	387	384	385	25,000	962.50
2012-06-21	389	391	385	389	84,000	972.50
2012-06-20	384	390	382	390	64,000	975
2012-06-19	387	387	382	384	20,000	960
2012-06-18	387	387	383	384	35,000	960
2012-06-15	381	383	378	380	53,000	950
2012-06-14	386	386	376	384	60,000	960
2012-06-13	388	388	377	378	26,000	945
2012-06-12	369	385	365	385	75,000	962.50
2012-06-11	379	386	374	375	84,000	937.50
2012-06-08	394	394	375	379	112,000	947.50
2012-06-07	387	389	378	387	108,000	967.50
2012-06-06	363	398	363	382	182,000	955
2012-06-05	352	364	352	363	104,000	907.50
2012-06-04	355	368	354	358	166,000	895
2012-06-01	396	407	368	371	408,000	927.50
2012-05-31	392	402	387	397	338,000	992.50
2012-05-30	396	403	386	400	383,000	1,000
2012-05-29	360	391	360	389	394,000	972.50
2012-05-28	351	361	351	360	97,000	900
2012-05-25	341	358	341	355	98,000	887.50
2012-05-24	345	353	343	349	175,000	872.50
2012-05-23	358	358	340	346	368,000	865
2012-05-22	365	366	359	362	121,000	905
2012-05-21	357	362	350	357	244,000	892.50
2012-05-18	364	368	358	365	191,000	912.50
2012-05-17	362	373	362	371	232,000	927.50
2012-05-16	357	382	357	363	254,000	907.50
2012-05-15	365	381	354	373	479,000	932.50
2012-05-14	382	390	363	368	846,000	920
2012-05-11	433	438	403	414	504,000	1,035
2012-05-10	440	446	429	441	251,000	1,102.50
2012-05-09	453	453	433	443	481,000	1,107.50
2012-05-08	436	463	429	454	709,000	1,135
2012-05-07	439	440	431	433	397,000	1,082.50
2012-05-02	469	481	440	440	1,174,000	1,100
2012-05-01	461	483	454	475	1,629,000	1,187.50
2012-04-27	409	478	408	469	2,749,000	1,172.50
2012-04-26	412	418	388	411	2,920,000	1,027.50
2012-04-25	370	412	368	411	1,894,000	1,027.50
2012-04-24	365	379	365	373	560,000	932.50
2012-04-23	363	369	363	369	374,000	922.50
2012-04-20	356	359	354	358	162,000	895
2012-04-19	355	360	352	353	166,000	882.50
2012-04-18	354	360	337	359	656,000	897.50
2012-04-17	370	371	348	349	487,000	872.50
2012-04-16	370	375	366	372	246,000	930
2012-04-13	371	376	367	373	533,000	932.50
2012-04-12	367	376	364	371	664,000	927.50
2012-04-11	349	368	346	368	969,000	920
2012-04-10	347	354	347	349	393,000	872.50
2012-04-09	341	350	334	350	670,000	875
2012-04-06	332	338	330	336	339,000	840
2012-04-05	313	330	301	329	427,000	822.50
2012-04-04	334	340	315	322	546,000	805
2012-04-03	319	346	319	342	779,000	855
2012-04-02	308	320	308	319	318,000	797.50
2012-03-30	300	302	298	301	300,000	752.50
2012-03-29	286	303	286	299	358,000	747.50
2012-03-28	279	285	278	284	233,000	710
2012-03-27	279	283	277	282	214,000	705
2012-03-26	283	284	269	279	249,000	697.50
2012-03-23	273	281	269	280	296,000	700
2012-03-22	266	274	265	272	268,000	680
2012-03-21	261	266	261	264	316,000	660
2012-03-19	256	256	252	256	126,000	640
2012-03-16	255	255	249	253	118,000	632.50
2012-03-15	254	255	246	254	251,000	635
2012-03-14	264	268	256	259	426,000	647.50
2012-03-13	273	275	250	260	1,472,000	650
2012-03-12	230	239	230	236	432,000	590
2012-03-09	208	223	207	218	236,000	545
2012-03-08	207	208	206	208	23,000	520
2012-03-07	205	206	204	206	17,000	515
2012-03-06	206	206	205	206	6,000	515
2012-03-05	205	207	204	204	32,000	510
2012-03-02	203	205	202	202	50,000	505
2012-03-01	206	206	203	204	60,000	510
2012-02-29	208	209	206	207	171,000	517.50
2012-02-28	205	208	205	208	54,000	520
2012-02-27	208	209	206	206	58,000	515
2012-02-24	208	209	206	207	37,000	517.50
2012-02-23	207	209	207	209	20,000	522.50
2012-02-22	203	207	203	207	8,000	517.50
2012-02-21	203	204	203	203	16,000	507.50
2012-02-20	205	206	204	204	43,000	510
2012-02-17	204	205	204	204	25,000	510
2012-02-16	206	206	204	204	21,000	510
2012-02-15	207	207	205	206	18,000	515
2012-02-14	205	207	203	205	42,000	512.50
2012-02-13	204	208	204	206	16,000	515
2012-02-10	205	208	202	208	47,000	520
2012-02-09	205	211	197	200	146,000	500
2012-02-08	209	210	208	209	46,000	522.50
2012-02-07	209	209	206	209	42,000	522.50
2012-02-06	206	211	205	208	51,000	520
2012-02-03	211	211	206	206	66,000	515
2012-02-02	209	211	207	211	121,000	527.50
2012-02-01	201	212	199	205	213,000	512.50
2012-01-31	197	202	197	199	67,000	497.50
2012-01-30	199	199	194	196	31,000	490
2012-01-27	200	204	196	199	55,000	497.50
2012-01-26	194	205	193	200	134,000	500
2012-01-25	190	196	190	194	69,000	485
2012-01-24	190	190	188	189	11,000	472.50
2012-01-23	188	190	187	188	22,000	470
2012-01-20	188	190	187	188	29,000	470
2012-01-19	183	191	183	188	69,000	470
2012-01-18	183	185	183	184	17,000	460
2012-01-17	183	184	183	184	18,000	460
2012-01-16	185	186	182	185	50,000	462.50
2012-01-13	186	189	185	186	30,000	465
2012-01-12	190	192	187	187	72,000	467.50
2012-01-11	191	197	189	192	95,000	480
2012-01-10	190	191	188	189	39,000	472.50
2012-01-06	185	191	181	184	107,000	460
2012-01-05	180	189	179	189	76,000	472.50
2012-01-04	176	180	176	179	44,000	447.50

分割・併合履歴： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04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

2733 (株)あらた の時系列データ [2012年度]

2733 (株)あらたの時系列データ [2012年度]