2733 (株)あらたの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,645	2,650	2,622	2,648	28,500	1,324
2016-12-29	2,600	2,646	2,599	2,645	23,400	1,322.50
2016-12-28	2,590	2,613	2,584	2,599	24,500	1,299.50
2016-12-27	2,568	2,614	2,568	2,590	21,100	1,295
2016-12-26	2,554	2,585	2,530	2,562	28,200	1,281
2016-12-22	2,540	2,540	2,500	2,530	18,400	1,265
2016-12-21	2,526	2,538	2,518	2,532	24,800	1,266
2016-12-20	2,525	2,528	2,509	2,524	17,800	1,262
2016-12-19	2,519	2,525	2,506	2,525	26,400	1,262.50
2016-12-16	2,525	2,525	2,495	2,509	13,000	1,254.50
2016-12-15	2,503	2,524	2,491	2,516	11,500	1,258
2016-12-14	2,530	2,575	2,501	2,503	9,900	1,251.50
2016-12-13	2,515	2,531	2,513	2,522	15,600	1,261
2016-12-12	2,497	2,524	2,486	2,517	28,400	1,258.50
2016-12-09	2,474	2,495	2,459	2,494	33,000	1,247
2016-12-08	2,499	2,500	2,458	2,473	37,500	1,236.50
2016-12-07	2,476	2,480	2,453	2,468	16,100	1,234
2016-12-06	2,476	2,476	2,445	2,450	10,200	1,225
2016-12-05	2,417	2,450	2,415	2,435	11,200	1,217.50
2016-12-02	2,416	2,427	2,407	2,417	9,200	1,208.50
2016-12-01	2,409	2,430	2,400	2,416	8,900	1,208
2016-11-30	2,420	2,420	2,388	2,414	15,700	1,207
2016-11-29	2,399	2,420	2,397	2,420	15,300	1,210
2016-11-28	2,404	2,419	2,397	2,418	12,000	1,209
2016-11-25	2,400	2,418	2,390	2,404	7,500	1,202
2016-11-24	2,440	2,440	2,405	2,408	5,400	1,204
2016-11-22	2,416	2,432	2,399	2,425	13,400	1,212.50
2016-11-21	2,410	2,430	2,408	2,423	6,500	1,211.50
2016-11-18	2,424	2,424	2,400	2,409	11,100	1,204.50
2016-11-17	2,416	2,418	2,392	2,404	7,600	1,202
2016-11-16	2,390	2,406	2,383	2,406	10,800	1,203
2016-11-15	2,378	2,390	2,377	2,385	4,100	1,192.50
2016-11-14	2,422	2,438	2,380	2,389	15,700	1,194.50
2016-11-11	2,430	2,430	2,374	2,409	15,800	1,204.50
2016-11-10	2,351	2,425	2,350	2,416	20,000	1,208
2016-11-09	2,400	2,405	2,270	2,270	34,400	1,135
2016-11-08	2,474	2,474	2,409	2,433	7,200	1,216.50
2016-11-07	2,467	2,484	2,451	2,457	24,800	1,228.50
2016-11-04	2,420	2,439	2,370	2,423	49,400	1,211.50
2016-11-02	2,372	2,386	2,352	2,376	16,200	1,188
2016-11-01	2,400	2,410	2,379	2,404	15,500	1,202
2016-10-31	2,401	2,412	2,400	2,402	20,300	1,201
2016-10-28	2,399	2,400	2,370	2,400	15,400	1,200
2016-10-27	2,391	2,392	2,367	2,381	9,300	1,190.50
2016-10-26	2,390	2,400	2,387	2,400	8,800	1,200
2016-10-25	2,400	2,430	2,391	2,396	7,100	1,198
2016-10-24	2,415	2,449	2,386	2,396	12,500	1,198
2016-10-21	2,388	2,397	2,376	2,394	4,300	1,197
2016-10-20	2,368	2,380	2,367	2,378	9,600	1,189
2016-10-19	2,388	2,388	2,358	2,368	5,100	1,184
2016-10-17	2,370	2,410	2,367	2,381	15,400	1,190.50
2016-10-13	2,335	2,349	2,307	2,318	9,900	1,159
2016-10-12	2,320	2,357	2,320	2,335	11,500	1,167.50
2016-10-11	2,355	2,355	2,304	2,320	9,700	1,160
2016-10-07	2,355	2,366	2,331	2,355	7,900	1,177.50
2016-10-06	2,398	2,398	2,360	2,364	13,900	1,182
2016-10-05	2,324	2,380	2,315	2,363	19,900	1,181.50
2016-10-04	2,283	2,325	2,283	2,324	10,800	1,162
2016-10-03	2,304	2,349	2,271	2,275	15,700	1,137.50
2016-09-30	2,319	2,320	2,268	2,285	23,800	1,142.50
2016-09-29	2,303	2,319	2,293	2,319	11,300	1,159.50
2016-09-28	2,274	2,290	2,274	2,288	13,900	1,144
2016-09-27	2,281	2,320	2,252	2,320	45,200	1,160
2016-09-26	2,300	2,304	2,296	2,304	10,000	1,152
2016-09-23	2,297	2,305	2,285	2,304	23,000	1,152
2016-09-21	2,251	2,305	2,225	2,305	28,600	1,152.50
2016-09-20	2,263	2,298	2,263	2,271	18,000	1,135.50
2016-09-16	2,220	2,305	2,220	2,305	36,700	1,152.50
2016-09-15	2,224	2,237	2,218	2,233	20,200	1,116.50
2016-09-14	2,200	2,227	2,185	2,210	11,500	1,105
2016-09-13	2,236	2,238	2,206	2,226	12,900	1,113
2016-09-12	2,158	2,207	2,142	2,207	14,200	1,103.50
2016-09-09	2,191	2,222	2,165	2,174	21,200	1,087
2016-09-08	2,215	2,222	2,204	2,222	9,300	1,111
2016-09-07	2,214	2,240	2,211	2,233	15,700	1,116.50
2016-09-06	2,194	2,248	2,194	2,246	9,600	1,123
2016-09-05	2,194	2,197	2,182	2,193	9,800	1,096.50
2016-09-02	2,149	2,174	2,141	2,172	7,700	1,086
2016-09-01	2,130	2,160	2,130	2,141	9,900	1,070.50
2016-08-31	2,115	2,130	2,115	2,130	7,700	1,065
2016-08-30	2,107	2,117	2,098	2,115	4,800	1,057.50
2016-08-29	2,105	2,116	2,101	2,111	7,500	1,055.50
2016-08-26	2,105	2,116	2,102	2,105	4,400	1,052.50
2016-08-25	2,113	2,138	2,106	2,112	5,800	1,056
2016-08-24	2,129	2,136	2,105	2,113	5,900	1,056.50
2016-08-23	2,152	2,165	2,107	2,139	13,800	1,069.50
2016-08-22	2,176	2,197	2,165	2,176	8,800	1,088
2016-08-19	2,188	2,211	2,173	2,205	9,400	1,102.50
2016-08-18	2,222	2,264	2,187	2,188	13,100	1,094
2016-08-17	2,168	2,279	2,168	2,272	14,800	1,136
2016-08-16	2,240	2,240	2,186	2,186	10,400	1,093
2016-08-15	2,250	2,279	2,241	2,247	2,500	1,123.50
2016-08-12	2,283	2,285	2,254	2,258	5,400	1,129
2016-08-10	2,269	2,276	2,245	2,276	20,200	1,138
2016-08-09	2,205	2,241	2,205	2,223	8,300	1,111.50
2016-08-08	2,229	2,249	2,202	2,218	7,600	1,109
2016-08-05	2,200	2,240	2,200	2,236	11,500	1,118
2016-08-04	2,190	2,207	2,150	2,171	6,900	1,085.50
2016-08-03	2,202	2,215	2,200	2,207	3,700	1,103.50
2016-08-02	2,210	2,249	2,210	2,228	3,100	1,114
2016-08-01	2,237	2,267	2,221	2,239	5,000	1,119.50
2016-07-29	2,272	2,295	2,254	2,280	10,800	1,140
2016-07-28	2,290	2,300	2,261	2,271	6,700	1,135.50
2016-07-27	2,298	2,305	2,290	2,299	7,200	1,149.50
2016-07-26	2,300	2,300	2,271	2,280	6,600	1,140
2016-07-25	2,275	2,320	2,275	2,297	12,300	1,148.50
2016-07-22	2,265	2,278	2,230	2,261	4,200	1,130.50
2016-07-21	2,295	2,295	2,250	2,265	4,000	1,132.50
2016-07-20	2,263	2,281	2,235	2,279	8,800	1,139.50
2016-07-19	2,241	2,283	2,240	2,263	8,900	1,131.50
2016-07-15	2,305	2,305	2,263	2,267	15,300	1,133.50
2016-07-14	2,290	2,305	2,285	2,295	9,100	1,147.50
2016-07-13	2,305	2,319	2,261	2,261	6,900	1,130.50
2016-07-12	2,261	2,296	2,247	2,272	10,200	1,136
2016-07-11	2,130	2,227	2,130	2,225	7,000	1,112.50
2016-07-08	2,170	2,170	2,122	2,122	14,200	1,061
2016-07-07	2,215	2,215	2,156	2,170	17,000	1,085
2016-07-06	2,234	2,246	2,181	2,204	11,900	1,102
2016-07-05	2,271	2,271	2,232	2,234	6,600	1,117
2016-07-04	2,200	2,257	2,200	2,247	9,400	1,123.50
2016-07-01	2,249	2,249	2,184	2,209	31,500	1,104.50
2016-06-30	2,236	2,262	2,229	2,230	14,000	1,115
2016-06-29	2,255	2,255	2,220	2,226	15,900	1,113
2016-06-28	2,101	2,229	2,097	2,222	19,300	1,111
2016-06-27	2,084	2,147	2,084	2,128	8,800	1,064
2016-06-24	2,172	2,191	2,039	2,064	14,800	1,032
2016-06-23	2,228	2,228	2,150	2,150	12,300	1,075
2016-06-22	2,211	2,219	2,180	2,209	8,000	1,104.50
2016-06-21	2,254	2,254	2,209	2,219	13,100	1,109.50
2016-06-20	2,226	2,257	2,213	2,245	6,900	1,122.50
2016-06-17	2,200	2,291	2,200	2,223	10,400	1,111.50
2016-06-16	2,278	2,278	2,188	2,190	11,900	1,095
2016-06-15	2,268	2,280	2,226	2,228	6,700	1,114
2016-06-14	2,320	2,326	2,253	2,268	8,600	1,134
2016-06-13	2,390	2,398	2,324	2,324	9,500	1,162
2016-06-10	2,450	2,450	2,376	2,380	17,100	1,190
2016-06-09	2,381	2,416	2,381	2,390	3,300	1,195
2016-06-08	2,414	2,416	2,377	2,407	3,900	1,203.50
2016-06-07	2,351	2,402	2,351	2,399	5,000	1,199.50
2016-06-06	2,371	2,382	2,335	2,366	9,500	1,183
2016-06-03	2,430	2,435	2,354	2,395	15,900	1,197.50
2016-06-02	2,371	2,388	2,357	2,372	6,600	1,186
2016-06-01	2,422	2,430	2,394	2,395	6,900	1,197.50
2016-05-31	2,370	2,430	2,370	2,430	15,900	1,215
2016-05-30	2,350	2,388	2,350	2,370	3,900	1,185
2016-05-27	2,374	2,374	2,340	2,357	5,200	1,178.50
2016-05-26	2,398	2,398	2,349	2,359	7,600	1,179.50
2016-05-25	2,356	2,390	2,356	2,387	2,900	1,193.50
2016-05-24	2,385	2,386	2,355	2,355	7,200	1,177.50
2016-05-23	2,410	2,422	2,376	2,383	8,000	1,191.50
2016-05-20	2,414	2,431	2,403	2,427	5,200	1,213.50
2016-05-19	2,429	2,435	2,393	2,414	12,800	1,207
2016-05-18	2,465	2,472	2,415	2,424	8,000	1,212
2016-05-17	2,500	2,500	2,401	2,461	15,200	1,230.50
2016-05-16	2,500	2,563	2,470	2,487	23,800	1,243.50
2016-05-13	2,461	2,500	2,437	2,473	15,500	1,236.50
2016-05-12	2,447	2,447	2,412	2,412	4,800	1,206
2016-05-11	2,451	2,458	2,417	2,436	4,700	1,218
2016-05-10	2,399	2,493	2,399	2,472	8,800	1,236
2016-05-09	2,371	2,410	2,323	2,396	4,800	1,198
2016-05-06	2,408	2,411	2,360	2,375	11,000	1,187.50
2016-05-02	2,400	2,422	2,375	2,408	9,600	1,204
2016-04-28	2,495	2,553	2,450	2,457	17,100	1,228.50
2016-04-27	2,458	2,537	2,458	2,489	9,700	1,244.50
2016-04-26	2,483	2,491	2,444	2,491	6,200	1,245.50
2016-04-25	2,516	2,516	2,451	2,508	5,500	1,254
2016-04-22	2,513	2,527	2,474	2,527	11,500	1,263.50
2016-04-21	2,534	2,569	2,521	2,556	10,700	1,278
2016-04-20	2,538	2,557	2,508	2,510	8,400	1,255
2016-04-19	2,510	2,542	2,495	2,537	11,100	1,268.50
2016-04-18	2,465	2,518	2,435	2,489	12,000	1,244.50
2016-04-15	2,445	2,498	2,445	2,470	4,800	1,235
2016-04-14	2,409	2,494	2,358	2,494	13,700	1,247
2016-04-13	2,369	2,400	2,357	2,359	2,700	1,179.50
2016-04-12	2,382	2,416	2,347	2,347	8,600	1,173.50
2016-04-11	2,402	2,408	2,269	2,392	11,500	1,196
2016-04-08	2,295	2,385	2,295	2,380	12,300	1,190
2016-04-07	2,287	2,346	2,258	2,337	14,200	1,168.50
2016-04-06	2,290	2,309	2,230	2,255	7,700	1,127.50
2016-04-05	2,395	2,395	2,271	2,290	26,400	1,145
2016-04-04	2,356	2,440	2,316	2,440	14,400	1,220
2016-04-01	2,515	2,515	2,361	2,364	19,200	1,182
2016-03-31	2,557	2,570	2,455	2,472	17,400	1,236
2016-03-30	2,571	2,575	2,555	2,557	5,900	1,278.50
2016-03-29	2,581	2,600	2,550	2,591	14,600	1,295.50
2016-03-28	2,539	2,652	2,539	2,630	34,700	1,315
2016-03-25	2,532	2,556	2,495	2,539	9,800	1,269.50
2016-03-24	2,517	2,568	2,508	2,533	9,600	1,266.50
2016-03-23	2,567	2,570	2,518	2,529	14,700	1,264.50
2016-03-22	2,461	2,569	2,430	2,567	20,700	1,283.50
2016-03-18	2,473	2,475	2,410	2,442	14,300	1,221
2016-03-17	2,507	2,521	2,451	2,473	10,500	1,236.50
2016-03-16	2,538	2,538	2,498	2,507	6,300	1,253.50
2016-03-15	2,547	2,563	2,519	2,527	11,200	1,263.50
2016-03-14	2,548	2,567	2,517	2,561	10,000	1,280.50
2016-03-11	2,445	2,502	2,429	2,485	19,200	1,242.50
2016-03-10	2,400	2,445	2,356	2,445	10,700	1,222.50
2016-03-09	2,357	2,389	2,330	2,387	7,500	1,193.50
2016-03-08	2,354	2,394	2,302	2,376	11,000	1,188
2016-03-07	2,380	2,421	2,360	2,364	8,900	1,182
2016-03-04	2,318	2,376	2,317	2,376	6,100	1,188
2016-03-03	2,315	2,338	2,309	2,329	5,300	1,164.50
2016-03-02	2,311	2,367	2,301	2,324	17,100	1,162
2016-03-01	2,271	2,293	2,263	2,263	6,400	1,131.50
2016-02-29	2,315	2,344	2,278	2,278	21,200	1,139
2016-02-26	2,323	2,349	2,284	2,312	11,500	1,156
2016-02-25	2,250	2,305	2,250	2,282	8,300	1,141
2016-02-24	2,245	2,250	2,219	2,228	11,000	1,114
2016-02-23	2,210	2,260	2,210	2,248	18,500	1,124
2016-02-22	2,161	2,206	2,160	2,170	4,000	1,085
2016-02-19	2,183	2,237	2,134	2,167	11,200	1,083.50
2016-02-18	2,201	2,201	2,136	2,182	9,900	1,091
2016-02-17	2,146	2,192	2,094	2,138	6,800	1,069
2016-02-16	2,184	2,260	2,140	2,148	10,200	1,074
2016-02-15	2,123	2,269	2,103	2,160	8,300	1,080
2016-02-12	2,122	2,122	2,019	2,023	11,500	1,011.50
2016-02-10	2,239	2,239	2,137	2,138	8,200	1,069
2016-02-09	2,366	2,366	2,245	2,245	8,200	1,122.50
2016-02-08	2,228	2,366	2,209	2,366	13,600	1,183
2016-02-05	2,250	2,270	2,180	2,228	5,600	1,114
2016-02-04	2,305	2,329	2,209	2,271	7,900	1,135.50
2016-02-03	2,364	2,364	2,300	2,316	7,500	1,158
2016-02-02	2,364	2,417	2,364	2,381	7,100	1,190.50
2016-02-01	2,399	2,399	2,357	2,395	8,200	1,197.50
2016-01-29	2,330	2,358	2,300	2,325	20,300	1,162.50
2016-01-28	2,224	2,335	2,224	2,330	12,600	1,165
2016-01-27	2,200	2,318	2,200	2,245	12,200	1,122.50
2016-01-26	2,120	2,200	2,120	2,171	8,400	1,085.50
2016-01-25	2,179	2,235	2,162	2,165	10,300	1,082.50
2016-01-22	2,079	2,139	2,026	2,137	17,200	1,068.50
2016-01-21	2,060	2,125	1,986	1,987	21,100	993.50
2016-01-20	2,127	2,173	2,094	2,103	25,900	1,051.50
2016-01-19	2,212	2,213	2,107	2,123	24,600	1,061.50
2016-01-18	2,169	2,234	2,122	2,213	14,100	1,106.50
2016-01-15	2,278	2,356	2,249	2,265	13,100	1,132.50
2016-01-14	2,282	2,282	2,224	2,228	14,400	1,114
2016-01-13	2,315	2,346	2,287	2,297	14,900	1,148.50
2016-01-12	2,405	2,408	2,281	2,281	20,000	1,140.50
2016-01-08	2,490	2,490	2,422	2,428	13,500	1,214
2016-01-07	2,532	2,574	2,502	2,502	11,800	1,251
2016-01-06	2,559	2,561	2,501	2,519	8,600	1,259.50
2016-01-05	2,509	2,567	2,509	2,537	16,500	1,268.50
2016-01-04	2,570	2,597	2,515	2,542	10,600	1,271

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 [2016年度]

2733 (株)あらたの時系列データ [2016年度]