2733 (株)あらた の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 315 | 317 | 315 | 317 | 47,000 | 792.50 |
| 2014-12-29 | 320 | 321 | 317 | 317 | 120,000 | 792.50 |
| 2014-12-26 | 321 | 322 | 319 | 320 | 64,000 | 800 |
| 2014-12-25 | 327 | 327 | 319 | 321 | 98,000 | 802.50 |
| 2014-12-24 | 324 | 325 | 320 | 324 | 75,000 | 810 |
| 2014-12-22 | 322 | 324 | 319 | 324 | 116,000 | 810 |
| 2014-12-19 | 322 | 323 | 321 | 323 | 19,000 | 807.50 |
| 2014-12-18 | 320 | 322 | 320 | 321 | 25,000 | 802.50 |
| 2014-12-17 | 320 | 321 | 317 | 317 | 34,000 | 792.50 |
| 2014-12-16 | 319 | 322 | 319 | 320 | 64,000 | 800 |
| 2014-12-15 | 319 | 320 | 316 | 316 | 48,000 | 790 |
| 2014-12-12 | 318 | 321 | 318 | 319 | 64,000 | 797.50 |
| 2014-12-11 | 318 | 320 | 318 | 319 | 27,000 | 797.50 |
| 2014-12-10 | 321 | 321 | 318 | 318 | 69,000 | 795 |
| 2014-12-09 | 320 | 321 | 320 | 321 | 36,000 | 802.50 |
| 2014-12-08 | 320 | 321 | 320 | 321 | 22,000 | 802.50 |
| 2014-12-05 | 320 | 322 | 319 | 320 | 40,000 | 800 |
| 2014-12-04 | 320 | 321 | 317 | 319 | 41,000 | 797.50 |
| 2014-12-03 | 319 | 319 | 316 | 318 | 19,000 | 795 |
| 2014-12-02 | 317 | 319 | 315 | 319 | 58,000 | 797.50 |
| 2014-12-01 | 320 | 320 | 318 | 318 | 30,000 | 795 |
| 2014-11-28 | 321 | 322 | 317 | 320 | 53,000 | 800 |
| 2014-11-27 | 323 | 323 | 320 | 321 | 25,000 | 802.50 |
| 2014-11-26 | 324 | 324 | 318 | 318 | 37,000 | 795 |
| 2014-11-25 | 325 | 326 | 323 | 326 | 16,000 | 815 |
| 2014-11-21 | 325 | 326 | 324 | 324 | 14,000 | 810 |
| 2014-11-20 | 326 | 326 | 324 | 324 | 10,000 | 810 |
| 2014-11-19 | 328 | 328 | 322 | 323 | 16,000 | 807.50 |
| 2014-11-18 | 323 | 328 | 323 | 328 | 29,000 | 820 |
| 2014-11-17 | 329 | 329 | 322 | 322 | 16,000 | 805 |
| 2014-11-14 | 330 | 331 | 325 | 327 | 36,000 | 817.50 |
| 2014-11-13 | 321 | 326 | 321 | 325 | 33,000 | 812.50 |
| 2014-11-12 | 325 | 325 | 321 | 322 | 26,000 | 805 |
| 2014-11-11 | 320 | 325 | 320 | 325 | 24,000 | 812.50 |
| 2014-11-10 | 318 | 321 | 316 | 321 | 26,000 | 802.50 |
| 2014-11-07 | 317 | 325 | 317 | 319 | 31,000 | 797.50 |
| 2014-11-06 | 326 | 329 | 320 | 321 | 48,000 | 802.50 |
| 2014-11-05 | 316 | 326 | 316 | 325 | 55,000 | 812.50 |
| 2014-11-04 | 331 | 333 | 321 | 322 | 100,000 | 805 |
| 2014-10-31 | 311 | 330 | 311 | 330 | 78,000 | 825 |
| 2014-10-30 | 309 | 311 | 307 | 307 | 44,000 | 767.50 |
| 2014-10-29 | 306 | 312 | 305 | 309 | 29,000 | 772.50 |
| 2014-10-28 | 304 | 306 | 304 | 305 | 21,000 | 762.50 |
| 2014-10-27 | 306 | 306 | 303 | 303 | 16,000 | 757.50 |
| 2014-10-24 | 305 | 305 | 303 | 303 | 12,000 | 757.50 |
| 2014-10-23 | 301 | 303 | 301 | 301 | 5,000 | 752.50 |
| 2014-10-22 | 301 | 304 | 300 | 304 | 12,000 | 760 |
| 2014-10-21 | 307 | 307 | 301 | 301 | 26,000 | 752.50 |
| 2014-10-20 | 300 | 304 | 300 | 303 | 17,000 | 757.50 |
| 2014-10-17 | 302 | 303 | 296 | 296 | 67,000 | 740 |
| 2014-10-16 | 307 | 310 | 302 | 302 | 30,000 | 755 |
| 2014-10-15 | 313 | 313 | 308 | 308 | 26,000 | 770 |
| 2014-10-14 | 312 | 312 | 309 | 310 | 35,000 | 775 |
| 2014-10-10 | 311 | 314 | 311 | 313 | 21,000 | 782.50 |
| 2014-10-09 | 325 | 325 | 314 | 315 | 21,000 | 787.50 |
| 2014-10-08 | 320 | 324 | 315 | 322 | 33,000 | 805 |
| 2014-10-07 | 321 | 328 | 321 | 324 | 43,000 | 810 |
| 2014-10-06 | 328 | 328 | 323 | 325 | 33,000 | 812.50 |
| 2014-10-03 | 319 | 324 | 319 | 320 | 21,000 | 800 |
| 2014-10-02 | 321 | 324 | 321 | 322 | 24,000 | 805 |
| 2014-10-01 | 328 | 330 | 326 | 327 | 24,000 | 817.50 |
| 2014-09-30 | 327 | 329 | 327 | 328 | 30,000 | 820 |
| 2014-09-29 | 328 | 328 | 326 | 327 | 21,000 | 817.50 |
| 2014-09-26 | 330 | 330 | 327 | 328 | 51,000 | 820 |
| 2014-09-25 | 331 | 333 | 327 | 332 | 233,000 | 830 |
| 2014-09-24 | 330 | 330 | 329 | 329 | 65,000 | 822.50 |
| 2014-09-22 | 333 | 333 | 331 | 332 | 29,000 | 830 |
| 2014-09-19 | 324 | 333 | 324 | 333 | 47,000 | 832.50 |
| 2014-09-18 | 321 | 322 | 321 | 322 | 37,000 | 805 |
| 2014-09-17 | 323 | 323 | 321 | 321 | 10,000 | 802.50 |
| 2014-09-16 | 325 | 325 | 321 | 323 | 30,000 | 807.50 |
| 2014-09-12 | 322 | 327 | 322 | 324 | 75,000 | 810 |
| 2014-09-11 | 320 | 325 | 320 | 322 | 14,000 | 805 |
| 2014-09-10 | 320 | 324 | 319 | 324 | 25,000 | 810 |
| 2014-09-09 | 323 | 323 | 318 | 320 | 23,000 | 800 |
| 2014-09-08 | 324 | 324 | 320 | 320 | 20,000 | 800 |
| 2014-09-05 | 320 | 322 | 318 | 319 | 23,000 | 797.50 |
| 2014-09-04 | 319 | 320 | 319 | 319 | 15,000 | 797.50 |
| 2014-09-03 | 319 | 320 | 318 | 319 | 31,000 | 797.50 |
| 2014-09-02 | 320 | 321 | 319 | 320 | 15,000 | 800 |
| 2014-09-01 | 321 | 322 | 317 | 320 | 27,000 | 800 |
| 2014-08-29 | 317 | 320 | 317 | 319 | 44,000 | 797.50 |
| 2014-08-28 | 315 | 318 | 315 | 317 | 16,000 | 792.50 |
| 2014-08-27 | 317 | 319 | 315 | 315 | 40,000 | 787.50 |
| 2014-08-26 | 316 | 318 | 316 | 318 | 21,000 | 795 |
| 2014-08-25 | 320 | 322 | 316 | 316 | 33,000 | 790 |
| 2014-08-22 | 316 | 319 | 316 | 318 | 16,000 | 795 |
| 2014-08-21 | 319 | 319 | 315 | 316 | 23,000 | 790 |
| 2014-08-20 | 319 | 319 | 315 | 315 | 24,000 | 787.50 |
| 2014-08-19 | 317 | 323 | 314 | 315 | 32,000 | 787.50 |
| 2014-08-18 | 318 | 319 | 317 | 317 | 16,000 | 792.50 |
| 2014-08-15 | 315 | 316 | 315 | 316 | 18,000 | 790 |
| 2014-08-14 | 317 | 317 | 313 | 315 | 21,000 | 787.50 |
| 2014-08-13 | 312 | 313 | 312 | 312 | 25,000 | 780 |
| 2014-08-12 | 319 | 319 | 312 | 312 | 26,000 | 780 |
| 2014-08-11 | 316 | 316 | 312 | 314 | 30,000 | 785 |
| 2014-08-08 | 313 | 319 | 311 | 311 | 49,000 | 777.50 |
| 2014-08-07 | 317 | 317 | 313 | 315 | 37,000 | 787.50 |
| 2014-08-06 | 326 | 326 | 316 | 316 | 100,000 | 790 |
| 2014-08-05 | 334 | 338 | 334 | 334 | 24,000 | 835 |
| 2014-08-04 | 335 | 337 | 333 | 336 | 14,000 | 840 |
| 2014-08-01 | 338 | 339 | 335 | 336 | 16,000 | 840 |
| 2014-07-31 | 342 | 342 | 338 | 338 | 58,000 | 845 |
| 2014-07-30 | 340 | 341 | 340 | 341 | 16,000 | 852.50 |
| 2014-07-29 | 341 | 341 | 340 | 341 | 9,000 | 852.50 |
| 2014-07-28 | 339 | 341 | 338 | 341 | 25,000 | 852.50 |
| 2014-07-25 | 335 | 339 | 333 | 339 | 40,000 | 847.50 |
| 2014-07-24 | 333 | 335 | 331 | 335 | 17,000 | 837.50 |
| 2014-07-23 | 334 | 335 | 329 | 330 | 30,000 | 825 |
| 2014-07-22 | 338 | 338 | 333 | 335 | 22,000 | 837.50 |
| 2014-07-18 | 330 | 334 | 329 | 334 | 54,000 | 835 |
| 2014-07-17 | 340 | 343 | 338 | 338 | 19,000 | 845 |
| 2014-07-16 | 341 | 344 | 335 | 337 | 30,000 | 842.50 |
| 2014-07-15 | 342 | 342 | 340 | 340 | 21,000 | 850 |
| 2014-07-14 | 342 | 342 | 338 | 339 | 12,000 | 847.50 |
| 2014-07-11 | 341 | 344 | 338 | 342 | 27,000 | 855 |
| 2014-07-10 | 344 | 344 | 341 | 341 | 59,000 | 852.50 |
| 2014-07-09 | 340 | 344 | 340 | 344 | 17,000 | 860 |
| 2014-07-08 | 342 | 344 | 341 | 342 | 29,000 | 855 |
| 2014-07-07 | 335 | 343 | 335 | 343 | 11,000 | 857.50 |
| 2014-07-04 | 338 | 339 | 337 | 338 | 36,000 | 845 |
| 2014-07-03 | 338 | 338 | 335 | 335 | 11,000 | 837.50 |
| 2014-07-02 | 340 | 340 | 335 | 335 | 153,000 | 837.50 |
| 2014-07-01 | 338 | 341 | 334 | 341 | 158,000 | 852.50 |
| 2014-06-30 | 330 | 335 | 329 | 334 | 96,000 | 835 |
| 2014-06-27 | 330 | 334 | 329 | 332 | 49,000 | 830 |
| 2014-06-26 | 331 | 333 | 329 | 330 | 79,000 | 825 |
| 2014-06-25 | 330 | 331 | 325 | 329 | 52,000 | 822.50 |
| 2014-06-24 | 327 | 330 | 325 | 330 | 56,000 | 825 |
| 2014-06-23 | 325 | 327 | 325 | 326 | 27,000 | 815 |
| 2014-06-20 | 325 | 327 | 324 | 325 | 45,000 | 812.50 |
| 2014-06-19 | 324 | 324 | 322 | 324 | 22,000 | 810 |
| 2014-06-18 | 322 | 324 | 322 | 322 | 23,000 | 805 |
| 2014-06-17 | 322 | 322 | 317 | 320 | 63,000 | 800 |
| 2014-06-16 | 323 | 326 | 317 | 319 | 77,000 | 797.50 |
| 2014-06-13 | 321 | 325 | 318 | 323 | 169,000 | 807.50 |
| 2014-06-12 | 322 | 324 | 321 | 322 | 20,000 | 805 |
| 2014-06-11 | 328 | 328 | 322 | 327 | 37,000 | 817.50 |
| 2014-06-10 | 325 | 330 | 325 | 329 | 19,000 | 822.50 |
| 2014-06-09 | 327 | 327 | 324 | 324 | 16,000 | 810 |
| 2014-06-06 | 325 | 328 | 325 | 328 | 26,000 | 820 |
| 2014-06-05 | 323 | 327 | 323 | 325 | 15,000 | 812.50 |
| 2014-06-04 | 327 | 328 | 322 | 327 | 13,000 | 817.50 |
| 2014-06-03 | 324 | 328 | 321 | 327 | 31,000 | 817.50 |
| 2014-06-02 | 321 | 323 | 317 | 323 | 14,000 | 807.50 |
| 2014-05-30 | 321 | 321 | 318 | 319 | 43,000 | 797.50 |
| 2014-05-29 | 320 | 323 | 318 | 321 | 21,000 | 802.50 |
| 2014-05-28 | 320 | 322 | 319 | 319 | 32,000 | 797.50 |
| 2014-05-27 | 317 | 320 | 317 | 320 | 17,000 | 800 |
| 2014-05-26 | 317 | 319 | 317 | 319 | 8,000 | 797.50 |
| 2014-05-23 | 314 | 317 | 314 | 316 | 25,000 | 790 |
| 2014-05-22 | 313 | 313 | 311 | 312 | 6,000 | 780 |
| 2014-05-21 | 309 | 310 | 307 | 308 | 18,000 | 770 |
| 2014-05-20 | 312 | 312 | 309 | 309 | 11,000 | 772.50 |
| 2014-05-19 | 310 | 312 | 308 | 309 | 27,000 | 772.50 |
| 2014-05-16 | 317 | 317 | 310 | 310 | 33,000 | 775 |
| 2014-05-15 | 319 | 319 | 315 | 317 | 11,000 | 792.50 |
| 2014-05-14 | 322 | 322 | 316 | 319 | 11,000 | 797.50 |
| 2014-05-13 | 320 | 323 | 315 | 322 | 29,000 | 805 |
| 2014-05-12 | 313 | 321 | 313 | 320 | 15,000 | 800 |
| 2014-05-09 | 319 | 319 | 315 | 319 | 14,000 | 797.50 |
| 2014-05-08 | 310 | 316 | 310 | 313 | 69,000 | 782.50 |
| 2014-05-07 | 321 | 321 | 312 | 312 | 44,000 | 780 |
| 2014-05-02 | 320 | 325 | 319 | 325 | 20,000 | 812.50 |
| 2014-05-01 | 327 | 329 | 324 | 327 | 43,000 | 817.50 |
| 2014-04-30 | 323 | 329 | 323 | 327 | 34,000 | 817.50 |
| 2014-04-28 | 321 | 325 | 321 | 323 | 14,000 | 807.50 |
| 2014-04-25 | 318 | 326 | 318 | 325 | 27,000 | 812.50 |
| 2014-04-24 | 321 | 321 | 320 | 320 | 5,000 | 800 |
| 2014-04-23 | 318 | 319 | 318 | 318 | 10,000 | 795 |
| 2014-04-22 | 322 | 322 | 317 | 318 | 31,000 | 795 |
| 2014-04-21 | 318 | 320 | 316 | 316 | 16,000 | 790 |
| 2014-04-18 | 319 | 319 | 316 | 318 | 12,000 | 795 |
| 2014-04-17 | 317 | 317 | 316 | 316 | 9,000 | 790 |
| 2014-04-16 | 312 | 316 | 312 | 316 | 16,000 | 790 |
| 2014-04-15 | 314 | 315 | 312 | 312 | 21,000 | 780 |
| 2014-04-14 | 315 | 318 | 313 | 313 | 10,000 | 782.50 |
| 2014-04-11 | 319 | 321 | 315 | 315 | 28,000 | 787.50 |
| 2014-04-10 | 320 | 326 | 319 | 319 | 29,000 | 797.50 |
| 2014-04-09 | 316 | 324 | 316 | 318 | 54,000 | 795 |
| 2014-04-08 | 334 | 336 | 324 | 324 | 23,000 | 810 |
| 2014-04-07 | 337 | 338 | 335 | 335 | 21,000 | 837.50 |
| 2014-04-04 | 338 | 343 | 338 | 341 | 30,000 | 852.50 |
| 2014-04-03 | 337 | 343 | 337 | 338 | 59,000 | 845 |
| 2014-04-02 | 340 | 340 | 337 | 337 | 63,000 | 842.50 |
| 2014-04-01 | 340 | 340 | 334 | 340 | 44,000 | 850 |
| 2014-03-31 | 339 | 340 | 338 | 340 | 93,000 | 850 |
| 2014-03-28 | 333 | 340 | 332 | 339 | 71,000 | 847.50 |
| 2014-03-27 | 338 | 338 | 331 | 331 | 83,000 | 827.50 |
| 2014-03-26 | 339 | 339 | 335 | 339 | 92,000 | 847.50 |
| 2014-03-25 | 331 | 339 | 330 | 336 | 67,000 | 840 |
| 2014-03-24 | 316 | 330 | 316 | 325 | 99,000 | 812.50 |
| 2014-03-20 | 324 | 327 | 313 | 313 | 38,000 | 782.50 |
| 2014-03-19 | 322 | 326 | 322 | 324 | 15,000 | 810 |
| 2014-03-18 | 321 | 323 | 321 | 323 | 18,000 | 807.50 |
| 2014-03-17 | 321 | 322 | 318 | 319 | 30,000 | 797.50 |
| 2014-03-14 | 328 | 336 | 321 | 321 | 123,000 | 802.50 |
| 2014-03-13 | 338 | 338 | 334 | 338 | 42,000 | 845 |
| 2014-03-12 | 335 | 337 | 333 | 333 | 35,000 | 832.50 |
| 2014-03-11 | 341 | 341 | 334 | 337 | 28,000 | 842.50 |
| 2014-03-10 | 341 | 341 | 334 | 334 | 37,000 | 835 |
| 2014-03-07 | 340 | 340 | 335 | 340 | 69,000 | 850 |
| 2014-03-06 | 339 | 339 | 335 | 337 | 16,000 | 842.50 |
| 2014-03-05 | 340 | 340 | 330 | 337 | 45,000 | 842.50 |
| 2014-03-04 | 326 | 338 | 326 | 338 | 16,000 | 845 |
| 2014-03-03 | 330 | 334 | 324 | 334 | 38,000 | 835 |
| 2014-02-28 | 336 | 339 | 327 | 328 | 71,000 | 820 |
| 2014-02-27 | 335 | 338 | 334 | 336 | 27,000 | 840 |
| 2014-02-26 | 335 | 340 | 335 | 339 | 15,000 | 847.50 |
| 2014-02-25 | 340 | 340 | 336 | 339 | 44,000 | 847.50 |
| 2014-02-24 | 334 | 339 | 332 | 333 | 30,000 | 832.50 |
| 2014-02-21 | 333 | 335 | 328 | 333 | 41,000 | 832.50 |
| 2014-02-20 | 333 | 333 | 326 | 327 | 21,000 | 817.50 |
| 2014-02-19 | 332 | 333 | 330 | 331 | 18,000 | 827.50 |
| 2014-02-18 | 327 | 331 | 323 | 331 | 51,000 | 827.50 |
| 2014-02-17 | 322 | 327 | 322 | 327 | 25,000 | 817.50 |
| 2014-02-14 | 313 | 323 | 313 | 322 | 51,000 | 805 |
| 2014-02-13 | 327 | 327 | 319 | 320 | 36,000 | 800 |
| 2014-02-12 | 326 | 326 | 321 | 322 | 16,000 | 805 |
| 2014-02-10 | 324 | 325 | 318 | 318 | 16,000 | 795 |
| 2014-02-07 | 315 | 320 | 315 | 318 | 28,000 | 795 |
| 2014-02-06 | 328 | 330 | 312 | 313 | 93,000 | 782.50 |
| 2014-02-05 | 317 | 321 | 315 | 320 | 47,000 | 800 |
| 2014-02-04 | 325 | 325 | 306 | 306 | 124,000 | 765 |
| 2014-02-03 | 326 | 332 | 326 | 329 | 12,000 | 822.50 |
| 2014-01-31 | 329 | 334 | 326 | 334 | 94,000 | 835 |
| 2014-01-30 | 330 | 330 | 324 | 329 | 38,000 | 822.50 |
| 2014-01-29 | 326 | 332 | 326 | 331 | 16,000 | 827.50 |
| 2014-01-28 | 329 | 337 | 322 | 322 | 62,000 | 805 |
| 2014-01-27 | 327 | 328 | 324 | 324 | 60,000 | 810 |
| 2014-01-24 | 335 | 339 | 331 | 331 | 47,000 | 827.50 |
| 2014-01-23 | 352 | 354 | 339 | 339 | 41,000 | 847.50 |
| 2014-01-22 | 355 | 356 | 346 | 350 | 23,000 | 875 |
| 2014-01-21 | 356 | 358 | 350 | 351 | 57,000 | 877.50 |
| 2014-01-20 | 349 | 353 | 345 | 348 | 42,000 | 870 |
| 2014-01-17 | 341 | 348 | 340 | 345 | 48,000 | 862.50 |
| 2014-01-16 | 335 | 341 | 335 | 340 | 57,000 | 850 |
| 2014-01-15 | 330 | 337 | 329 | 336 | 61,000 | 840 |
| 2014-01-14 | 328 | 332 | 327 | 330 | 52,000 | 825 |
| 2014-01-10 | 327 | 333 | 325 | 328 | 82,000 | 820 |
| 2014-01-09 | 327 | 327 | 325 | 327 | 39,000 | 817.50 |
| 2014-01-08 | 330 | 330 | 323 | 327 | 49,000 | 817.50 |
| 2014-01-07 | 327 | 330 | 325 | 327 | 35,000 | 817.50 |
| 2014-01-06 | 324 | 329 | 324 | 327 | 84,000 | 817.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
