4423 アルテリア・ネットワークス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-17 | 1,977 | 1,979 | 1,976 | 1,979 | 5,800 | 1,979 |
| 2023-10-16 | 1,976 | 1,978 | 1,976 | 1,976 | 33,200 | 1,976 |
| 2023-10-13 | 1,976 | 1,977 | 1,975 | 1,977 | 86,000 | 1,977 |
| 2023-10-12 | 1,976 | 1,977 | 1,976 | 1,976 | 3,300 | 1,976 |
| 2023-10-11 | 1,976 | 1,977 | 1,976 | 1,977 | 5,800 | 1,977 |
| 2023-10-10 | 1,976 | 1,977 | 1,976 | 1,976 | 8,600 | 1,976 |
| 2023-10-06 | 1,976 | 1,977 | 1,976 | 1,976 | 18,100 | 1,976 |
| 2023-10-05 | 1,976 | 1,976 | 1,975 | 1,976 | 4,800 | 1,976 |
| 2023-10-04 | 1,977 | 1,977 | 1,976 | 1,977 | 11,800 | 1,977 |
| 2023-10-03 | 1,976 | 1,977 | 1,975 | 1,977 | 17,900 | 1,977 |
| 2023-10-02 | 1,980 | 1,980 | 1,975 | 1,975 | 24,600 | 1,975 |
| 2023-09-29 | 1,976 | 1,981 | 1,976 | 1,981 | 23,500 | 1,981 |
| 2023-09-28 | 1,977 | 1,978 | 1,975 | 1,975 | 80,700 | 1,975 |
| 2023-09-27 | 1,977 | 1,980 | 1,976 | 1,980 | 22,000 | 1,980 |
| 2023-09-26 | 1,976 | 1,978 | 1,976 | 1,976 | 58,300 | 1,976 |
| 2023-09-25 | 1,976 | 1,978 | 1,976 | 1,978 | 23,200 | 1,978 |
| 2023-09-22 | 1,976 | 1,977 | 1,975 | 1,975 | 365,800 | 1,975 |
| 2023-09-21 | 1,977 | 1,978 | 1,975 | 1,975 | 143,400 | 1,975 |
| 2023-09-20 | 1,979 | 1,980 | 1,977 | 1,977 | 57,000 | 1,977 |
| 2023-09-19 | 1,976 | 1,980 | 1,976 | 1,980 | 36,900 | 1,980 |
| 2023-09-15 | 1,979 | 1,980 | 1,977 | 1,977 | 36,100 | 1,977 |
| 2023-09-14 | 1,977 | 1,977 | 1,976 | 1,976 | 10,500 | 1,976 |
| 2023-09-13 | 1,976 | 1,977 | 1,976 | 1,976 | 10,900 | 1,976 |
| 2023-09-12 | 1,980 | 1,980 | 1,976 | 1,976 | 60,100 | 1,976 |
| 2023-09-11 | 1,977 | 1,979 | 1,976 | 1,979 | 54,900 | 1,979 |
| 2023-09-08 | 1,976 | 1,977 | 1,976 | 1,976 | 34,900 | 1,976 |
| 2023-09-07 | 1,976 | 1,977 | 1,976 | 1,976 | 23,300 | 1,976 |
| 2023-09-06 | 1,976 | 1,977 | 1,976 | 1,976 | 14,100 | 1,976 |
| 2023-09-05 | 1,976 | 1,977 | 1,976 | 1,977 | 41,800 | 1,977 |
| 2023-09-04 | 1,977 | 1,979 | 1,976 | 1,976 | 33,600 | 1,976 |
| 2023-09-01 | 1,976 | 1,977 | 1,975 | 1,977 | 53,800 | 1,977 |
| 2023-08-31 | 1,976 | 1,977 | 1,974 | 1,975 | 404,400 | 1,975 |
| 2023-08-30 | 1,978 | 1,978 | 1,975 | 1,975 | 491,800 | 1,975 |
| 2023-08-29 | 1,976 | 1,978 | 1,976 | 1,976 | 27,900 | 1,976 |
| 2023-08-28 | 1,977 | 1,979 | 1,976 | 1,976 | 86,000 | 1,976 |
| 2023-08-25 | 1,976 | 1,977 | 1,976 | 1,977 | 55,400 | 1,977 |
| 2023-08-24 | 1,976 | 1,977 | 1,976 | 1,976 | 44,200 | 1,976 |
| 2023-08-23 | 1,976 | 1,978 | 1,976 | 1,976 | 35,700 | 1,976 |
| 2023-08-22 | 1,978 | 1,979 | 1,976 | 1,976 | 42,000 | 1,976 |
| 2023-08-21 | 1,977 | 1,980 | 1,977 | 1,977 | 28,700 | 1,977 |
| 2023-08-18 | 1,977 | 1,978 | 1,977 | 1,978 | 38,800 | 1,978 |
| 2023-08-17 | 1,978 | 1,979 | 1,977 | 1,979 | 38,700 | 1,979 |
| 2023-08-16 | 1,980 | 1,980 | 1,977 | 1,978 | 79,700 | 1,978 |
| 2023-08-15 | 1,978 | 1,980 | 1,978 | 1,980 | 111,300 | 1,980 |
| 2023-08-14 | 1,978 | 1,980 | 1,978 | 1,980 | 60,600 | 1,980 |
| 2023-08-10 | 1,978 | 1,982 | 1,977 | 1,982 | 112,400 | 1,982 |
| 2023-08-09 | 1,977 | 1,978 | 1,977 | 1,978 | 153,800 | 1,978 |
| 2023-08-08 | 1,977 | 1,978 | 1,977 | 1,977 | 251,300 | 1,977 |
| 2023-08-07 | 1,977 | 1,978 | 1,975 | 1,975 | 607,300 | 1,975 |
| 2023-08-04 | 1,976 | 1,980 | 1,976 | 1,979 | 155,600 | 1,979 |
| 2023-08-03 | 1,977 | 1,977 | 1,976 | 1,976 | 49,100 | 1,976 |
| 2023-08-02 | 1,976 | 1,977 | 1,976 | 1,976 | 78,100 | 1,976 |
| 2023-08-01 | 1,977 | 1,978 | 1,976 | 1,976 | 54,300 | 1,976 |
| 2023-07-31 | 1,977 | 1,978 | 1,976 | 1,976 | 225,800 | 1,976 |
| 2023-07-28 | 1,977 | 1,978 | 1,976 | 1,976 | 243,300 | 1,976 |
| 2023-07-27 | 1,978 | 1,978 | 1,977 | 1,977 | 422,100 | 1,977 |
| 2023-07-26 | 1,978 | 1,979 | 1,978 | 1,978 | 52,300 | 1,978 |
| 2023-07-25 | 1,979 | 1,980 | 1,978 | 1,979 | 128,700 | 1,979 |
| 2023-07-24 | 1,979 | 1,980 | 1,978 | 1,979 | 179,700 | 1,979 |
| 2023-07-21 | 1,979 | 1,981 | 1,978 | 1,980 | 446,100 | 1,980 |
| 2023-07-20 | 1,978 | 1,979 | 1,978 | 1,978 | 207,300 | 1,978 |
| 2023-07-19 | 1,978 | 1,979 | 1,978 | 1,978 | 199,400 | 1,978 |
| 2023-07-18 | 1,978 | 1,979 | 1,977 | 1,978 | 606,800 | 1,978 |
| 2023-07-14 | 1,977 | 1,978 | 1,976 | 1,976 | 123,500 | 1,976 |
| 2023-07-13 | 1,977 | 1,978 | 1,976 | 1,977 | 343,500 | 1,977 |
| 2023-07-12 | 1,977 | 1,977 | 1,976 | 1,976 | 182,300 | 1,976 |
| 2023-07-11 | 1,977 | 1,977 | 1,976 | 1,976 | 146,000 | 1,976 |
| 2023-07-10 | 1,976 | 1,977 | 1,976 | 1,976 | 161,100 | 1,976 |
| 2023-07-07 | 1,976 | 1,977 | 1,976 | 1,976 | 151,300 | 1,976 |
| 2023-07-06 | 1,976 | 1,977 | 1,976 | 1,976 | 950,000 | 1,976 |
| 2023-07-05 | 1,976 | 1,977 | 1,975 | 1,976 | 857,300 | 1,976 |
| 2023-07-04 | 1,966 | 1,967 | 1,964 | 1,964 | 638,300 | 1,964 |
| 2023-07-03 | 1,968 | 1,970 | 1,965 | 1,965 | 772,800 | 1,965 |
| 2023-06-30 | 1,968 | 1,970 | 1,968 | 1,970 | 144,400 | 1,970 |
| 2023-06-29 | 1,967 | 1,970 | 1,966 | 1,968 | 264,900 | 1,968 |
| 2023-06-28 | 1,969 | 1,970 | 1,965 | 1,966 | 2,262,700 | 1,966 |
| 2023-06-27 | 1,968 | 1,969 | 1,968 | 1,968 | 127,100 | 1,968 |
| 2023-06-26 | 1,968 | 1,969 | 1,968 | 1,968 | 149,600 | 1,968 |
| 2023-06-23 | 1,969 | 1,970 | 1,968 | 1,968 | 138,600 | 1,968 |
| 2023-06-22 | 1,968 | 1,970 | 1,968 | 1,968 | 148,300 | 1,968 |
| 2023-06-21 | 1,969 | 1,970 | 1,967 | 1,968 | 846,600 | 1,968 |
| 2023-06-20 | 1,969 | 1,970 | 1,968 | 1,970 | 151,300 | 1,970 |
| 2023-06-19 | 1,968 | 1,969 | 1,968 | 1,968 | 113,700 | 1,968 |
| 2023-06-16 | 1,968 | 1,969 | 1,968 | 1,968 | 251,800 | 1,968 |
| 2023-06-15 | 1,968 | 1,969 | 1,968 | 1,968 | 182,000 | 1,968 |
| 2023-06-14 | 1,968 | 1,968 | 1,967 | 1,967 | 268,700 | 1,967 |
| 2023-06-13 | 1,967 | 1,968 | 1,967 | 1,967 | 155,300 | 1,967 |
| 2023-06-12 | 1,967 | 1,968 | 1,967 | 1,967 | 255,800 | 1,967 |
| 2023-06-09 | 1,969 | 1,969 | 1,967 | 1,967 | 494,500 | 1,967 |
| 2023-06-08 | 1,966 | 1,968 | 1,966 | 1,968 | 283,600 | 1,968 |
| 2023-06-07 | 1,967 | 1,968 | 1,966 | 1,966 | 250,800 | 1,966 |
| 2023-06-06 | 1,968 | 1,968 | 1,967 | 1,968 | 258,900 | 1,968 |
| 2023-06-05 | 1,967 | 1,968 | 1,966 | 1,967 | 214,300 | 1,967 |
| 2023-06-02 | 1,967 | 1,968 | 1,966 | 1,966 | 150,200 | 1,966 |
| 2023-06-01 | 1,966 | 1,969 | 1,966 | 1,967 | 296,800 | 1,967 |
| 2023-05-31 | 1,966 | 1,967 | 1,965 | 1,966 | 246,500 | 1,966 |
| 2023-05-30 | 1,965 | 1,966 | 1,964 | 1,965 | 271,000 | 1,965 |
| 2023-05-29 | 1,964 | 1,965 | 1,963 | 1,964 | 356,100 | 1,964 |
| 2023-05-26 | 1,963 | 1,965 | 1,962 | 1,963 | 239,700 | 1,963 |
| 2023-05-25 | 1,961 | 1,964 | 1,961 | 1,962 | 467,800 | 1,962 |
| 2023-05-24 | 1,961 | 1,962 | 1,961 | 1,961 | 174,600 | 1,961 |
| 2023-05-23 | 1,961 | 1,962 | 1,961 | 1,961 | 191,300 | 1,961 |
| 2023-05-22 | 1,961 | 1,962 | 1,961 | 1,961 | 392,200 | 1,961 |
| 2023-05-19 | 1,961 | 1,962 | 1,961 | 1,961 | 456,500 | 1,961 |
| 2023-05-18 | 1,961 | 1,962 | 1,960 | 1,961 | 427,900 | 1,961 |
| 2023-05-17 | 1,961 | 1,962 | 1,960 | 1,961 | 803,500 | 1,961 |
| 2023-05-16 | 1,960 | 1,962 | 1,959 | 1,961 | 1,146,200 | 1,961 |
| 2023-05-15 | 1,970 | 1,970 | 1,955 | 1,962 | 2,217,000 | 1,962 |
| 2023-05-12 | 1,585 | 1,585 | 1,585 | 1,585 | 52,700 | 1,585 |
| 2023-05-11 | 1,292 | 1,295 | 1,278 | 1,285 | 138,900 | 1,285 |
| 2023-05-10 | 1,276 | 1,285 | 1,275 | 1,283 | 97,700 | 1,283 |
| 2023-05-09 | 1,293 | 1,293 | 1,275 | 1,276 | 125,600 | 1,276 |
| 2023-05-08 | 1,274 | 1,291 | 1,272 | 1,291 | 116,400 | 1,291 |
| 2023-05-02 | 1,288 | 1,293 | 1,267 | 1,269 | 183,400 | 1,269 |
| 2023-05-01 | 1,306 | 1,318 | 1,303 | 1,304 | 76,700 | 1,304 |
| 2023-04-28 | 1,290 | 1,300 | 1,287 | 1,300 | 97,200 | 1,300 |
| 2023-04-27 | 1,289 | 1,291 | 1,279 | 1,286 | 79,400 | 1,286 |
| 2023-04-26 | 1,275 | 1,287 | 1,273 | 1,285 | 57,600 | 1,285 |
| 2023-04-25 | 1,289 | 1,296 | 1,285 | 1,287 | 67,400 | 1,287 |
| 2023-04-24 | 1,279 | 1,288 | 1,278 | 1,285 | 42,500 | 1,285 |
| 2023-04-21 | 1,274 | 1,287 | 1,274 | 1,279 | 50,000 | 1,279 |
| 2023-04-20 | 1,275 | 1,286 | 1,270 | 1,279 | 85,600 | 1,279 |
| 2023-04-19 | 1,285 | 1,292 | 1,277 | 1,285 | 63,500 | 1,285 |
| 2023-04-18 | 1,292 | 1,295 | 1,280 | 1,287 | 93,800 | 1,287 |
| 2023-04-17 | 1,293 | 1,296 | 1,282 | 1,289 | 99,300 | 1,289 |
| 2023-04-14 | 1,273 | 1,279 | 1,269 | 1,278 | 88,700 | 1,278 |
| 2023-04-13 | 1,258 | 1,266 | 1,258 | 1,266 | 52,600 | 1,266 |
| 2023-04-12 | 1,271 | 1,271 | 1,258 | 1,265 | 68,000 | 1,265 |
| 2023-04-11 | 1,270 | 1,270 | 1,259 | 1,267 | 74,400 | 1,267 |
| 2023-04-10 | 1,270 | 1,274 | 1,261 | 1,264 | 51,700 | 1,264 |
| 2023-04-07 | 1,254 | 1,267 | 1,252 | 1,267 | 81,600 | 1,267 |
| 2023-04-06 | 1,252 | 1,255 | 1,240 | 1,244 | 107,400 | 1,244 |
| 2023-04-05 | 1,265 | 1,266 | 1,254 | 1,255 | 107,100 | 1,255 |
| 2023-04-04 | 1,275 | 1,276 | 1,263 | 1,271 | 94,800 | 1,271 |
| 2023-04-03 | 1,283 | 1,288 | 1,275 | 1,277 | 89,400 | 1,277 |
| 2023-03-31 | 1,280 | 1,286 | 1,267 | 1,275 | 78,400 | 1,275 |
| 2023-03-30 | 1,273 | 1,282 | 1,269 | 1,274 | 141,900 | 1,274 |
| 2023-03-29 | 1,287 | 1,294 | 1,287 | 1,294 | 92,800 | 1,294 |
| 2023-03-28 | 1,299 | 1,299 | 1,285 | 1,286 | 109,400 | 1,286 |
| 2023-03-27 | 1,302 | 1,303 | 1,291 | 1,295 | 74,500 | 1,295 |
| 2023-03-24 | 1,301 | 1,304 | 1,286 | 1,294 | 85,700 | 1,294 |
| 2023-03-23 | 1,283 | 1,306 | 1,282 | 1,306 | 103,500 | 1,306 |
| 2023-03-22 | 1,281 | 1,291 | 1,271 | 1,287 | 83,200 | 1,287 |
| 2023-03-20 | 1,265 | 1,274 | 1,256 | 1,256 | 90,100 | 1,256 |
| 2023-03-17 | 1,276 | 1,281 | 1,267 | 1,276 | 67,900 | 1,276 |
| 2023-03-16 | 1,259 | 1,261 | 1,237 | 1,258 | 155,200 | 1,258 |
| 2023-03-15 | 1,275 | 1,284 | 1,272 | 1,277 | 105,500 | 1,277 |
| 2023-03-14 | 1,294 | 1,296 | 1,269 | 1,274 | 96,600 | 1,274 |
| 2023-03-13 | 1,310 | 1,311 | 1,288 | 1,304 | 105,400 | 1,304 |
| 2023-03-10 | 1,321 | 1,328 | 1,316 | 1,319 | 100,200 | 1,319 |
| 2023-03-09 | 1,343 | 1,343 | 1,334 | 1,335 | 57,600 | 1,335 |
| 2023-03-08 | 1,327 | 1,337 | 1,325 | 1,335 | 62,600 | 1,335 |
| 2023-03-07 | 1,324 | 1,335 | 1,324 | 1,327 | 56,300 | 1,327 |
| 2023-03-06 | 1,342 | 1,342 | 1,324 | 1,328 | 84,400 | 1,328 |
| 2023-03-03 | 1,332 | 1,344 | 1,328 | 1,331 | 106,700 | 1,331 |
| 2023-03-02 | 1,336 | 1,336 | 1,323 | 1,328 | 96,000 | 1,328 |
| 2023-03-01 | 1,306 | 1,318 | 1,305 | 1,316 | 172,200 | 1,316 |
| 2023-02-28 | 1,298 | 1,300 | 1,293 | 1,294 | 81,500 | 1,294 |
| 2023-02-27 | 1,290 | 1,298 | 1,286 | 1,293 | 89,300 | 1,293 |
| 2023-02-24 | 1,282 | 1,287 | 1,277 | 1,285 | 72,000 | 1,285 |
| 2023-02-22 | 1,269 | 1,282 | 1,266 | 1,279 | 76,700 | 1,279 |
| 2023-02-21 | 1,290 | 1,290 | 1,275 | 1,278 | 67,700 | 1,278 |
| 2023-02-20 | 1,280 | 1,290 | 1,277 | 1,288 | 83,900 | 1,288 |
| 2023-02-17 | 1,270 | 1,276 | 1,264 | 1,276 | 103,400 | 1,276 |
| 2023-02-16 | 1,270 | 1,277 | 1,266 | 1,275 | 73,900 | 1,275 |
| 2023-02-15 | 1,260 | 1,271 | 1,258 | 1,266 | 125,700 | 1,266 |
| 2023-02-14 | 1,251 | 1,257 | 1,246 | 1,253 | 69,900 | 1,253 |
| 2023-02-13 | 1,255 | 1,259 | 1,243 | 1,248 | 114,500 | 1,248 |
| 2023-02-10 | 1,257 | 1,266 | 1,253 | 1,266 | 57,100 | 1,266 |
| 2023-02-09 | 1,248 | 1,261 | 1,246 | 1,259 | 85,500 | 1,259 |
| 2023-02-08 | 1,253 | 1,257 | 1,246 | 1,254 | 57,900 | 1,254 |
| 2023-02-07 | 1,251 | 1,255 | 1,248 | 1,248 | 60,800 | 1,248 |
| 2023-02-06 | 1,247 | 1,252 | 1,242 | 1,250 | 49,500 | 1,250 |
| 2023-02-03 | 1,245 | 1,245 | 1,231 | 1,239 | 109,100 | 1,239 |
| 2023-02-02 | 1,252 | 1,253 | 1,245 | 1,245 | 43,800 | 1,245 |
| 2023-02-01 | 1,253 | 1,255 | 1,242 | 1,245 | 88,900 | 1,245 |
| 2023-01-31 | 1,248 | 1,261 | 1,246 | 1,253 | 92,400 | 1,253 |
| 2023-01-30 | 1,250 | 1,256 | 1,242 | 1,248 | 140,500 | 1,248 |
| 2023-01-27 | 1,256 | 1,258 | 1,246 | 1,248 | 100,700 | 1,248 |
| 2023-01-26 | 1,254 | 1,257 | 1,250 | 1,253 | 51,700 | 1,253 |
| 2023-01-25 | 1,250 | 1,254 | 1,245 | 1,251 | 63,900 | 1,251 |
| 2023-01-24 | 1,256 | 1,256 | 1,247 | 1,253 | 63,600 | 1,253 |
| 2023-01-23 | 1,244 | 1,256 | 1,243 | 1,245 | 64,700 | 1,245 |
| 2023-01-20 | 1,229 | 1,240 | 1,227 | 1,236 | 68,600 | 1,236 |
| 2023-01-19 | 1,229 | 1,230 | 1,223 | 1,227 | 50,800 | 1,227 |
| 2023-01-18 | 1,223 | 1,240 | 1,222 | 1,229 | 71,400 | 1,229 |
| 2023-01-17 | 1,227 | 1,229 | 1,218 | 1,224 | 99,100 | 1,224 |
| 2023-01-16 | 1,246 | 1,251 | 1,226 | 1,228 | 154,800 | 1,228 |
| 2023-01-13 | 1,242 | 1,259 | 1,242 | 1,256 | 51,900 | 1,256 |
| 2023-01-12 | 1,247 | 1,250 | 1,240 | 1,248 | 35,800 | 1,248 |
| 2023-01-11 | 1,248 | 1,251 | 1,241 | 1,243 | 46,500 | 1,243 |
| 2023-01-10 | 1,251 | 1,252 | 1,233 | 1,235 | 70,000 | 1,235 |
| 2023-01-06 | 1,255 | 1,255 | 1,238 | 1,241 | 81,400 | 1,241 |
| 2023-01-05 | 1,261 | 1,266 | 1,252 | 1,255 | 67,800 | 1,255 |
| 2023-01-04 | 1,243 | 1,270 | 1,240 | 1,257 | 105,700 | 1,257 |
分割・併合履歴 ： なし
