2733 (株)あらたの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,574	2,599	2,550	2,597	9,200	1,298.50
2015-12-29	2,588	2,591	2,536	2,590	15,700	1,295
2015-12-28	2,580	2,589	2,457	2,588	6,100	1,294
2015-12-25	2,585	2,635	2,567	2,580	9,600	1,290
2015-12-24	2,745	2,745	2,550	2,585	38,100	1,292.50
2015-12-22	2,771	2,779	2,738	2,743	6,000	1,371.50
2015-12-21	2,801	2,803	2,732	2,771	10,000	1,385.50
2015-12-18	2,842	2,900	2,817	2,831	16,200	1,415.50
2015-12-17	2,724	2,858	2,724	2,842	19,500	1,421
2015-12-16	2,750	2,752	2,702	2,721	15,800	1,360.50
2015-12-15	2,820	2,849	2,704	2,720	21,200	1,360
2015-12-14	2,776	2,858	2,776	2,828	20,700	1,414
2015-12-11	2,952	2,970	2,775	2,857	73,600	1,428.50
2015-12-10	2,962	3,045	2,952	2,952	85,500	1,476
2015-12-09	2,915	2,962	2,866	2,927	38,700	1,463.50
2015-12-08	2,780	2,877	2,780	2,856	34,000	1,428
2015-12-07	2,690	2,787	2,690	2,768	37,900	1,384
2015-12-04	2,670	2,684	2,637	2,674	12,900	1,337
2015-12-03	2,700	2,700	2,680	2,688	6,000	1,344
2015-12-02	2,661	2,715	2,661	2,705	18,000	1,352.50
2015-12-01	2,700	2,700	2,601	2,689	12,100	1,344.50
2015-11-30	2,665	2,688	2,633	2,680	14,300	1,340
2015-11-27	2,680	2,680	2,665	2,665	5,000	1,332.50
2015-11-26	2,667	2,674	2,656	2,661	4,800	1,330.50
2015-11-25	2,672	2,672	2,650	2,654	5,700	1,327
2015-11-24	2,684	2,696	2,667	2,676	9,000	1,338
2015-11-20	2,695	2,700	2,678	2,684	8,500	1,342
2015-11-19	2,688	2,700	2,631	2,672	5,700	1,336
2015-11-18	2,700	2,700	2,674	2,674	10,200	1,337
2015-11-17	2,700	2,700	2,670	2,700	8,700	1,350
2015-11-16	2,688	2,700	2,683	2,696	8,400	1,348
2015-11-13	2,682	2,699	2,676	2,695	5,800	1,347.50
2015-11-12	2,673	2,700	2,670	2,695	10,300	1,347.50
2015-11-11	2,636	2,682	2,616	2,670	12,100	1,335
2015-11-10	2,675	2,690	2,636	2,671	11,000	1,335.50
2015-11-09	2,618	2,676	2,613	2,676	23,200	1,338
2015-11-06	2,608	2,620	2,555	2,605	29,300	1,302.50
2015-11-05	2,590	2,608	2,565	2,576	20,700	1,288
2015-11-04	2,578	2,578	2,530	2,540	9,500	1,270
2015-11-02	2,560	2,570	2,515	2,557	9,100	1,278.50
2015-10-30	2,535	2,579	2,535	2,560	13,000	1,280
2015-10-29	2,559	2,568	2,525	2,535	9,000	1,267.50
2015-10-28	2,565	2,602	2,445	2,557	10,200	1,278.50
2015-10-27	2,659	2,663	2,585	2,601	7,100	1,300.50
2015-10-26	2,626	2,636	2,592	2,630	7,100	1,315
2015-10-23	2,638	2,650	2,620	2,629	14,500	1,314.50
2015-10-22	2,603	2,637	2,592	2,617	4,900	1,308.50
2015-10-21	2,556	2,639	2,556	2,639	11,200	1,319.50
2015-10-20	2,594	2,621	2,516	2,556	10,400	1,278
2015-10-19	2,620	2,620	2,570	2,594	3,400	1,297
2015-10-16	2,543	2,637	2,512	2,601	15,800	1,300.50
2015-10-15	2,557	2,589	2,493	2,530	14,900	1,265
2015-10-14	2,564	2,564	2,481	2,507	10,100	1,253.50
2015-10-13	2,635	2,635	2,505	2,535	28,600	1,267.50
2015-10-09	2,635	2,660	2,580	2,635	12,300	1,317.50
2015-10-08	2,641	2,683	2,570	2,651	13,900	1,325.50
2015-10-07	2,587	2,648	2,587	2,623	18,600	1,311.50
2015-10-06	2,680	2,680	2,551	2,572	32,800	1,286
2015-10-05	2,643	2,663	2,634	2,642	11,700	1,321
2015-10-02	2,716	2,716	2,645	2,663	9,800	1,331.50
2015-10-01	2,748	2,748	2,680	2,726	19,200	1,363
2015-09-30	2,715	2,757	2,709	2,748	27,500	1,374
2015-09-29	2,630	2,712	2,630	2,709	41,600	1,354.50
2015-09-28	2,630	2,640	2,540	2,640	20,700	1,320
2015-09-25	2,677	2,710	2,561	2,647	73,600	1,323.50
2015-09-24	2,599	2,684	2,580	2,638	43,300	1,319
2015-09-18	2,661	2,695	2,581	2,615	20,900	1,307.50
2015-09-17	2,671	2,714	2,576	2,702	21,300	1,351
2015-09-16	2,649	2,725	2,553	2,637	24,700	1,318.50
2015-09-15	2,580	2,668	2,535	2,641	18,400	1,320.50
2015-09-14	2,593	2,595	2,525	2,574	13,700	1,287
2015-09-11	2,568	2,618	2,534	2,543	24,000	1,271.50
2015-09-10	2,480	2,586	2,468	2,576	15,900	1,288
2015-09-09	2,395	2,530	2,384	2,530	15,500	1,265
2015-09-08	2,472	2,536	2,311	2,368	24,200	1,184
2015-09-07	2,525	2,602	2,457	2,473	18,900	1,236.50
2015-09-04	2,672	2,672	2,549	2,602	22,000	1,301
2015-09-03	2,665	2,719	2,620	2,635	18,200	1,317.50
2015-09-02	2,480	2,714	2,477	2,620	42,700	1,310
2015-09-01	2,700	2,730	2,479	2,575	47,800	1,287.50
2015-08-31	2,589	2,734	2,589	2,700	46,700	1,350
2015-08-28	2,576	2,591	2,550	2,589	31,100	1,294.50
2015-08-27	2,570	2,630	2,482	2,490	66,200	1,245
2015-08-26	2,482	2,615	2,432	2,612	58,500	1,306
2015-08-25	2,328	2,500	2,320	2,364	35,600	1,182
2015-08-24	2,400	2,537	2,400	2,412	40,500	1,206
2015-08-21	2,500	2,565	2,478	2,513	43,400	1,256.50
2015-08-20	2,603	2,613	2,515	2,536	28,100	1,268
2015-08-19	2,613	2,689	2,543	2,602	38,100	1,301
2015-08-18	2,667	2,669	2,515	2,649	71,500	1,324.50
2015-08-17	2,999	2,999	2,635	2,675	105,300	1,337.50
2015-08-14	2,941	3,025	2,903	2,991	67,600	1,495.50
2015-08-13	2,837	2,950	2,803	2,925	71,900	1,462.50
2015-08-12	2,766	2,889	2,711	2,801	66,800	1,400.50
2015-08-11	2,630	2,825	2,596	2,810	69,600	1,405
2015-08-10	2,506	2,659	2,506	2,645	51,200	1,322.50
2015-08-07	2,333	2,625	2,333	2,606	91,200	1,303
2015-08-06	2,380	2,475	2,343	2,433	62,900	1,216.50
2015-08-05	2,350	2,400	2,308	2,378	71,300	1,189
2015-08-04	2,170	2,200	2,165	2,192	25,000	1,096
2015-08-03	2,080	2,171	2,080	2,164	36,200	1,082
2015-07-31	2,043	2,068	2,033	2,062	25,500	1,031
2015-07-30	2,050	2,058	2,002	2,016	15,600	1,008
2015-07-29	2,045	2,110	2,012	2,012	36,600	1,006
2015-07-28	402	405	396	399	159,000	997.50
2015-07-27	408	413	401	401	91,000	1,002.50
2015-07-24	423	425	407	413	79,000	1,032.50
2015-07-23	423	423	415	420	67,000	1,050
2015-07-22	426	426	419	421	74,000	1,052.50
2015-07-21	427	429	418	429	141,000	1,072.50
2015-07-17	443	444	423	430	111,000	1,075
2015-07-16	423	445	423	440	117,000	1,100
2015-07-15	417	419	411	418	55,000	1,045
2015-07-14	410	416	409	415	81,000	1,037.50
2015-07-13	406	409	404	407	109,000	1,017.50
2015-07-10	404	410	398	403	164,000	1,007.50
2015-07-09	404	409	382	397	114,000	992.50
2015-07-08	425	425	415	415	104,000	1,037.50
2015-07-07	429	435	426	430	109,000	1,075
2015-07-06	426	429	421	421	40,000	1,052.50
2015-07-03	433	437	433	434	46,000	1,085
2015-07-02	441	447	432	436	243,000	1,090
2015-07-01	422	438	422	437	196,000	1,092.50
2015-06-30	406	423	406	422	129,000	1,055
2015-06-29	403	410	396	406	115,000	1,015
2015-06-26	419	420	406	413	100,000	1,032.50
2015-06-25	424	425	417	419	60,000	1,047.50
2015-06-24	427	432	419	424	113,000	1,060
2015-06-23	427	429	413	427	104,000	1,067.50
2015-06-22	430	437	421	423	134,000	1,057.50
2015-06-19	415	429	415	427	160,000	1,067.50
2015-06-18	399	415	396	407	107,000	1,017.50
2015-06-17	397	410	393	399	97,000	997.50
2015-06-16	404	408	397	397	52,000	992.50
2015-06-15	392	403	391	400	119,000	1,000
2015-06-12	392	392	385	391	127,000	977.50
2015-06-11	379	385	375	384	80,000	960
2015-06-10	385	392	384	384	74,000	960
2015-06-09	384	392	378	384	124,000	960
2015-06-08	382	384	381	383	44,000	957.50
2015-06-05	373	384	370	382	88,000	955
2015-06-04	378	378	371	376	40,000	940
2015-06-03	379	379	374	378	26,000	945
2015-06-02	370	379	368	378	119,000	945
2015-06-01	367	369	362	369	88,000	922.50
2015-05-29	365	368	364	368	168,000	920
2015-05-28	360	371	360	365	334,000	912.50
2015-05-27	345	348	342	348	74,000	870
2015-05-26	344	346	343	343	69,000	857.50
2015-05-25	345	346	344	346	72,000	865
2015-05-22	346	348	344	348	67,000	870
2015-05-21	346	349	344	347	115,000	867.50
2015-05-20	343	347	342	346	137,000	865
2015-05-19	341	343	337	342	89,000	855
2015-05-18	340	344	339	341	109,000	852.50
2015-05-15	324	332	324	331	22,000	827.50
2015-05-14	324	334	317	324	125,000	810
2015-05-13	324	327	324	327	32,000	817.50
2015-05-12	321	325	321	324	47,000	810
2015-05-11	322	325	320	321	44,000	802.50
2015-05-08	321	323	320	321	31,000	802.50
2015-05-07	323	324	319	320	40,000	800
2015-05-01	324	326	323	323	30,000	807.50
2015-04-30	328	328	325	326	51,000	815
2015-04-28	328	329	321	328	47,000	820
2015-04-27	328	328	328	328	16,000	820
2015-04-24	327	328	327	327	44,000	817.50
2015-04-23	325	326	325	325	12,000	812.50
2015-04-22	326	329	325	326	69,000	815
2015-04-21	327	328	322	326	52,000	815
2015-04-20	324	327	324	326	26,000	815
2015-04-17	322	326	322	324	37,000	810
2015-04-16	322	325	321	325	32,000	812.50
2015-04-15	322	324	322	322	13,000	805
2015-04-14	321	324	320	324	31,000	810
2015-04-13	321	322	320	321	18,000	802.50
2015-04-10	323	325	320	320	45,000	800
2015-04-09	320	320	319	320	16,000	800
2015-04-08	323	323	318	320	43,000	800
2015-04-07	322	324	318	320	55,000	800
2015-04-06	323	323	322	323	16,000	807.50
2015-04-03	322	325	322	323	22,000	807.50
2015-04-02	321	325	321	323	44,000	807.50
2015-04-01	326	326	321	321	40,000	802.50
2015-03-31	326	326	324	324	54,000	810
2015-03-30	324	326	323	326	36,000	815
2015-03-27	327	330	325	326	45,000	815
2015-03-26	338	338	336	336	133,000	840
2015-03-25	342	342	337	337	77,000	842.50
2015-03-24	338	342	338	341	42,000	852.50
2015-03-23	340	340	337	339	47,000	847.50
2015-03-20	338	340	337	340	27,000	850
2015-03-19	338	338	334	335	35,000	837.50
2015-03-18	337	337	333	335	38,000	837.50
2015-03-17	341	341	336	337	29,000	842.50
2015-03-16	340	340	337	340	47,000	850
2015-03-13	336	340	335	338	120,000	845
2015-03-12	340	340	337	339	30,000	847.50
2015-03-11	337	340	337	339	24,000	847.50
2015-03-10	338	339	337	338	32,000	845
2015-03-09	340	340	337	339	30,000	847.50
2015-03-06	339	339	337	337	23,000	842.50
2015-03-05	339	339	337	339	18,000	847.50
2015-03-04	340	340	335	338	49,000	845
2015-03-03	340	342	337	338	46,000	845
2015-03-02	340	343	339	339	91,000	847.50
2015-02-27	340	344	338	340	92,000	850
2015-02-26	337	338	322	337	91,000	842.50
2015-02-25	337	338	336	337	26,000	842.50
2015-02-24	335	338	333	335	60,000	837.50
2015-02-23	330	339	330	332	83,000	830
2015-02-20	330	332	328	328	75,000	820
2015-02-19	329	331	327	331	53,000	827.50
2015-02-18	325	327	324	327	34,000	817.50
2015-02-17	328	328	320	325	66,000	812.50
2015-02-16	323	328	322	328	32,000	820
2015-02-13	325	325	320	320	62,000	800
2015-02-12	324	324	320	321	52,000	802.50
2015-02-10	323	324	320	320	31,000	800
2015-02-09	322	323	320	323	19,000	807.50
2015-02-06	323	323	319	319	47,000	797.50
2015-02-05	322	322	319	320	35,000	800
2015-02-04	320	322	320	322	26,000	805
2015-02-03	325	325	319	319	88,000	797.50
2015-02-02	324	325	321	323	24,000	807.50
2015-01-30	323	324	322	324	83,000	810
2015-01-29	324	324	320	323	47,000	807.50
2015-01-28	322	325	320	324	49,000	810
2015-01-27	325	325	320	322	34,000	805
2015-01-26	320	325	319	325	40,000	812.50
2015-01-23	323	323	318	320	32,000	800
2015-01-22	320	323	320	321	34,000	802.50
2015-01-21	320	321	318	320	24,000	800
2015-01-20	318	320	318	320	13,000	800
2015-01-19	316	318	315	315	12,000	787.50
2015-01-16	320	320	315	316	30,000	790
2015-01-15	320	320	320	320	5,000	800
2015-01-14	316	318	316	317	10,000	792.50
2015-01-13	317	320	316	318	26,000	795
2015-01-09	319	321	319	320	29,000	800
2015-01-08	320	320	318	319	11,000	797.50
2015-01-07	317	319	316	317	31,000	792.50
2015-01-06	320	320	313	317	63,000	792.50
2015-01-05	319	321	315	321	39,000	802.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2733 (株)あらた の時系列データ [2015年度]

2733 (株)あらたの時系列データ [2015年度]