4423 アルテリア・ネットワークス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,510	1,510	1,486	1,495	186,200	1,495
2020-12-29	1,501	1,522	1,492	1,520	128,200	1,520
2020-12-28	1,511	1,513	1,491	1,497	177,000	1,497
2020-12-25	1,497	1,521	1,497	1,509	142,900	1,509
2020-12-24	1,498	1,512	1,488	1,499	190,500	1,499
2020-12-23	1,473	1,502	1,473	1,482	139,300	1,482
2020-12-22	1,500	1,506	1,466	1,473	220,800	1,473
2020-12-21	1,500	1,529	1,500	1,519	166,700	1,519
2020-12-18	1,509	1,512	1,485	1,488	240,100	1,488
2020-12-17	1,518	1,520	1,509	1,515	117,500	1,515
2020-12-16	1,547	1,547	1,521	1,521	103,800	1,521
2020-12-15	1,549	1,567	1,535	1,535	104,000	1,535
2020-12-14	1,540	1,565	1,540	1,545	105,000	1,545
2020-12-11	1,528	1,553	1,523	1,541	109,200	1,541
2020-12-10	1,532	1,535	1,523	1,530	118,200	1,530
2020-12-09	1,516	1,542	1,511	1,535	150,100	1,535
2020-12-08	1,511	1,526	1,494	1,515	220,500	1,515
2020-12-07	1,565	1,565	1,512	1,512	234,300	1,512
2020-12-04	1,609	1,613	1,560	1,564	190,100	1,564
2020-12-03	1,650	1,650	1,603	1,612	239,400	1,612
2020-12-02	1,600	1,667	1,586	1,653	306,400	1,653
2020-12-01	1,597	1,605	1,583	1,587	133,300	1,587
2020-11-30	1,600	1,610	1,580	1,591	237,100	1,591
2020-11-27	1,618	1,623	1,580	1,596	222,300	1,596
2020-11-26	1,588	1,596	1,569	1,583	160,900	1,583
2020-11-25	1,615	1,615	1,563	1,565	212,200	1,565
2020-11-24	1,642	1,659	1,591	1,592	184,400	1,592
2020-11-20	1,590	1,633	1,590	1,625	147,000	1,625
2020-11-19	1,568	1,606	1,553	1,600	179,800	1,600
2020-11-18	1,577	1,581	1,560	1,560	180,300	1,560
2020-11-17	1,605	1,609	1,571	1,587	245,700	1,587
2020-11-16	1,592	1,626	1,564	1,605	754,100	1,605
2020-11-13	1,690	1,698	1,660	1,693	176,100	1,693
2020-11-12	1,696	1,699	1,680	1,690	152,900	1,690
2020-11-11	1,700	1,701	1,661	1,678	257,300	1,678
2020-11-10	1,760	1,763	1,705	1,709	192,100	1,709
2020-11-09	1,806	1,806	1,758	1,763	127,800	1,763
2020-11-06	1,771	1,781	1,752	1,768	135,800	1,768
2020-11-05	1,714	1,770	1,714	1,768	269,900	1,768
2020-11-04	1,697	1,725	1,692	1,704	139,700	1,704
2020-11-02	1,645	1,693	1,645	1,686	138,200	1,686
2020-10-30	1,673	1,675	1,613	1,640	270,000	1,640
2020-10-29	1,667	1,680	1,663	1,680	84,500	1,680
2020-10-28	1,690	1,709	1,679	1,693	103,300	1,693
2020-10-27	1,666	1,691	1,649	1,691	126,100	1,691
2020-10-26	1,708	1,719	1,682	1,687	182,500	1,687
2020-10-23	1,723	1,723	1,689	1,708	125,000	1,708
2020-10-22	1,775	1,775	1,733	1,736	139,000	1,736
2020-10-21	1,791	1,800	1,768	1,771	135,300	1,771
2020-10-20	1,809	1,813	1,781	1,797	100,000	1,797
2020-10-19	1,811	1,814	1,772	1,798	181,100	1,798
2020-10-16	1,835	1,835	1,801	1,810	110,900	1,810
2020-10-15	1,839	1,842	1,819	1,832	108,200	1,832
2020-10-14	1,832	1,848	1,828	1,844	100,600	1,844
2020-10-13	1,827	1,838	1,815	1,830	68,000	1,830
2020-10-12	1,837	1,837	1,813	1,822	65,800	1,822
2020-10-09	1,863	1,863	1,827	1,829	81,400	1,829
2020-10-08	1,845	1,865	1,845	1,864	183,500	1,864
2020-10-07	1,826	1,845	1,821	1,835	104,500	1,835
2020-10-06	1,828	1,833	1,810	1,823	104,600	1,823
2020-10-05	1,838	1,838	1,809	1,822	126,000	1,822
2020-10-02	1,851	1,865	1,813	1,820	294,100	1,820
2020-09-30	1,837	1,847	1,825	1,825	120,700	1,825
2020-09-29	1,815	1,839	1,807	1,837	124,600	1,837
2020-09-28	1,853	1,856	1,820	1,845	127,900	1,845
2020-09-25	1,840	1,863	1,836	1,845	183,500	1,845
2020-09-24	1,806	1,848	1,791	1,836	183,100	1,836
2020-09-23	1,851	1,855	1,813	1,814	212,700	1,814
2020-09-18	1,850	1,859	1,842	1,850	159,800	1,850
2020-09-17	1,849	1,858	1,829	1,850	123,200	1,850
2020-09-16	1,827	1,847	1,817	1,835	106,800	1,835
2020-09-15	1,824	1,844	1,809	1,822	121,500	1,822
2020-09-14	1,844	1,855	1,800	1,831	192,900	1,831
2020-09-11	1,834	1,838	1,810	1,835	143,600	1,835
2020-09-10	1,845	1,866	1,813	1,814	195,300	1,814
2020-09-09	1,830	1,848	1,816	1,825	265,300	1,825
2020-09-08	1,815	1,842	1,806	1,840	185,500	1,840
2020-09-07	1,804	1,811	1,791	1,797	138,400	1,797
2020-09-04	1,790	1,826	1,788	1,803	203,900	1,803
2020-09-03	1,809	1,834	1,805	1,829	159,900	1,829
2020-09-02	1,806	1,806	1,779	1,798	117,700	1,798
2020-09-01	1,764	1,798	1,755	1,786	106,600	1,786
2020-08-31	1,790	1,804	1,750	1,753	266,600	1,753
2020-08-28	1,783	1,811	1,755	1,767	279,000	1,767
2020-08-27	1,822	1,830	1,786	1,798	185,000	1,798
2020-08-26	1,825	1,825	1,795	1,807	360,900	1,807
2020-08-25	1,883	1,883	1,820	1,821	503,600	1,821
2020-08-24	1,876	1,900	1,876	1,887	121,100	1,887
2020-08-21	1,890	1,900	1,871	1,875	116,100	1,875
2020-08-20	1,890	1,905	1,864	1,868	176,500	1,868
2020-08-19	1,909	1,910	1,867	1,870	201,300	1,870
2020-08-18	1,879	1,901	1,854	1,886	323,900	1,886
2020-08-17	1,940	1,946	1,841	1,862	725,600	1,862
2020-08-14	1,989	2,005	1,974	1,993	190,000	1,993
2020-08-13	1,953	1,977	1,941	1,974	170,900	1,974
2020-08-12	1,966	1,985	1,936	1,953	170,800	1,953
2020-08-11	1,945	1,972	1,925	1,956	136,200	1,956
2020-08-07	1,978	1,978	1,913	1,944	150,600	1,944
2020-08-06	1,990	1,990	1,961	1,972	83,300	1,972
2020-08-05	1,967	2,020	1,944	2,004	123,700	2,004
2020-08-04	1,980	2,000	1,957	1,963	176,000	1,963
2020-08-03	1,928	1,954	1,923	1,952	88,000	1,952
2020-07-31	1,966	1,972	1,918	1,921	123,700	1,921
2020-07-30	1,985	1,985	1,950	1,971	135,800	1,971
2020-07-29	2,000	2,011	1,981	1,992	103,000	1,992
2020-07-28	2,021	2,025	1,988	2,008	76,200	2,008
2020-07-27	1,985	2,022	1,983	2,000	160,000	2,000
2020-07-22	1,970	1,978	1,948	1,972	130,100	1,972
2020-07-21	1,980	2,002	1,956	1,992	189,100	1,992
2020-07-20	1,996	1,999	1,948	1,961	141,000	1,961
2020-07-17	1,948	1,983	1,948	1,959	79,800	1,959
2020-07-16	1,980	1,994	1,907	1,948	358,600	1,948
2020-07-15	1,972	2,042	1,946	2,030	259,900	2,030
2020-07-14	1,960	1,989	1,941	1,953	136,400	1,953
2020-07-13	1,995	2,020	1,978	1,980	193,800	1,980
2020-07-10	1,998	2,015	1,968	1,972	225,100	1,972
2020-07-09	2,030	2,051	2,001	2,014	200,500	2,014
2020-07-08	2,064	2,093	2,031	2,031	177,600	2,031
2020-07-07	2,010	2,056	1,999	2,045	222,500	2,045
2020-07-06	1,996	2,019	1,977	1,986	228,600	1,986
2020-07-03	1,926	1,981	1,901	1,945	204,900	1,945
2020-07-02	1,892	1,943	1,857	1,924	388,800	1,924
2020-07-01	1,932	1,941	1,880	1,881	139,600	1,881
2020-06-30	1,980	1,983	1,914	1,914	201,800	1,914
2020-06-29	1,944	1,956	1,928	1,933	141,200	1,933
2020-06-26	2,010	2,013	1,950	1,954	140,700	1,954
2020-06-25	1,964	2,009	1,958	1,990	150,100	1,990
2020-06-24	2,014	2,014	1,948	1,986	268,000	1,986
2020-06-23	2,026	2,042	1,979	2,009	236,800	2,009
2020-06-22	2,042	2,058	2,020	2,029	210,600	2,029
2020-06-19	2,050	2,083	2,021	2,028	212,500	2,028
2020-06-18	2,093	2,117	2,028	2,049	253,400	2,049
2020-06-17	2,019	2,100	2,008	2,092	366,200	2,092
2020-06-16	2,022	2,034	1,991	2,002	278,400	2,002
2020-06-15	1,997	2,010	1,963	1,975	372,500	1,975
2020-06-12	1,940	1,983	1,891	1,978	414,400	1,978
2020-06-11	2,003	2,009	1,949	1,971	325,100	1,971
2020-06-10	1,950	2,011	1,950	2,005	276,800	2,005
2020-06-09	1,943	1,943	1,866	1,935	442,500	1,935
2020-06-08	1,959	1,960	1,902	1,943	408,200	1,943
2020-06-05	1,961	1,981	1,940	1,957	200,500	1,957
2020-06-04	1,980	1,999	1,942	1,984	312,300	1,984
2020-06-03	2,026	2,027	1,958	1,970	393,400	1,970
2020-06-02	2,045	2,045	1,996	2,004	401,900	2,004
2020-06-01	2,015	2,056	2,010	2,038	310,600	2,038
2020-05-29	1,939	1,989	1,933	1,983	326,700	1,983
2020-05-28	1,951	1,981	1,890	1,920	571,100	1,920
2020-05-27	1,989	2,005	1,960	1,975	329,000	1,975
2020-05-26	2,045	2,050	1,994	1,999	374,200	1,999
2020-05-25	2,126	2,129	2,015	2,041	310,900	2,041
2020-05-22	2,075	2,109	2,052	2,101	414,600	2,101
2020-05-21	2,033	2,077	2,028	2,042	379,300	2,042
2020-05-20	2,023	2,064	1,990	1,999	374,300	1,999
2020-05-19	2,077	2,119	2,010	2,018	490,600	2,018
2020-05-18	2,059	2,107	2,002	2,047	573,500	2,047
2020-05-15	2,176	2,231	1,917	2,109	500,300	2,109
2020-05-14	2,200	2,215	2,162	2,162	163,700	2,162
2020-05-13	2,167	2,239	2,140	2,220	185,300	2,220
2020-05-12	2,168	2,219	2,150	2,195	444,900	2,195
2020-05-11	2,118	2,178	2,066	2,138	439,100	2,138
2020-05-08	2,119	2,129	2,046	2,083	531,900	2,083
2020-05-07	2,097	2,119	2,068	2,080	366,700	2,080
2020-05-01	2,097	2,148	2,078	2,128	316,200	2,128
2020-04-30	2,255	2,259	2,142	2,145	316,000	2,145
2020-04-28	2,180	2,225	2,162	2,205	205,000	2,205
2020-04-27	2,208	2,259	2,189	2,204	293,000	2,204
2020-04-24	2,102	2,197	2,093	2,180	429,800	2,180
2020-04-23	2,187	2,249	2,109	2,133	519,600	2,133
2020-04-22	2,146	2,194	2,119	2,172	252,000	2,172
2020-04-21	2,160	2,223	2,154	2,169	466,800	2,169
2020-04-20	2,104	2,160	2,104	2,158	245,900	2,158
2020-04-17	2,150	2,155	2,091	2,104	222,100	2,104
2020-04-16	2,060	2,128	2,060	2,125	162,500	2,125
2020-04-15	2,135	2,150	2,070	2,093	298,100	2,093
2020-04-14	2,107	2,140	2,089	2,115	201,300	2,115
2020-04-13	2,073	2,119	2,060	2,088	254,500	2,088
2020-04-10	2,127	2,178	2,063	2,132	479,800	2,132
2020-04-09	2,013	2,163	1,990	2,142	550,400	2,142
2020-04-08	1,935	2,005	1,880	1,992	321,900	1,992
2020-04-07	1,948	1,994	1,864	1,911	373,500	1,911
2020-04-06	1,711	1,941	1,706	1,911	436,300	1,911
2020-04-03	1,750	1,804	1,679	1,704	161,100	1,704
2020-04-02	1,790	1,828	1,726	1,745	215,700	1,745
2020-04-01	1,845	1,848	1,797	1,820	204,700	1,820
2020-03-31	1,800	1,867	1,786	1,834	236,500	1,834
2020-03-30	1,770	1,819	1,719	1,819	242,200	1,819
2020-03-27	1,761	1,823	1,739	1,823	276,000	1,823
2020-03-26	1,754	1,756	1,686	1,723	223,300	1,723
2020-03-25	1,856	1,893	1,745	1,794	344,800	1,794
2020-03-24	1,709	1,768	1,688	1,736	417,000	1,736
2020-03-23	1,570	1,681	1,523	1,672	377,900	1,672
2020-03-19	1,688	1,694	1,560	1,594	390,400	1,594
2020-03-18	1,713	1,738	1,626	1,632	301,900	1,632
2020-03-17	1,583	1,720	1,565	1,673	445,900	1,673
2020-03-16	1,600	1,689	1,566	1,597	386,800	1,597
2020-03-13	1,580	1,618	1,488	1,573	509,300	1,573
2020-03-12	1,597	1,672	1,596	1,653	477,100	1,653
2020-03-11	1,729	1,750	1,630	1,633	355,300	1,633
2020-03-10	1,602	1,712	1,509	1,691	600,500	1,691
2020-03-09	1,688	1,699	1,611	1,631	315,500	1,631
2020-03-06	1,800	1,823	1,737	1,754	296,800	1,754
2020-03-05	1,858	1,860	1,795	1,812	158,600	1,812
2020-03-04	1,760	1,859	1,754	1,828	337,400	1,828
2020-03-03	1,878	1,879	1,752	1,765	288,000	1,765
2020-03-02	1,752	1,865	1,746	1,798	445,100	1,798
2020-02-28	1,840	1,895	1,763	1,779	600,000	1,779
2020-02-27	1,901	1,931	1,877	1,900	508,600	1,900
2020-02-26	1,922	1,940	1,858	1,884	216,800	1,884
2020-02-25	1,850	1,958	1,845	1,938	539,100	1,938
2020-02-21	1,891	1,931	1,889	1,890	122,000	1,890
2020-02-20	1,950	1,955	1,886	1,899	248,500	1,899
2020-02-19	1,888	1,970	1,888	1,934	206,400	1,934
2020-02-18	1,940	1,958	1,871	1,885	249,300	1,885
2020-02-17	1,901	2,002	1,901	1,933	441,200	1,933
2020-02-14	1,922	1,948	1,872	1,881	418,400	1,881
2020-02-13	1,928	1,939	1,906	1,918	243,000	1,918
2020-02-12	1,979	1,984	1,932	1,941	180,900	1,941
2020-02-10	1,999	1,999	1,946	1,951	228,500	1,951
2020-02-07	1,980	2,005	1,967	1,995	235,000	1,995
2020-02-06	1,959	1,980	1,935	1,975	279,900	1,975
2020-02-05	1,972	1,977	1,927	1,932	222,500	1,932
2020-02-04	1,919	1,949	1,906	1,945	168,400	1,945
2020-02-03	1,866	1,913	1,857	1,908	151,300	1,908
2020-01-31	1,870	1,920	1,870	1,914	203,500	1,914
2020-01-30	1,899	1,948	1,852	1,870	660,300	1,870
2020-01-29	1,980	1,992	1,909	1,920	350,600	1,920
2020-01-28	1,940	1,974	1,936	1,967	232,600	1,967
2020-01-27	1,925	1,980	1,903	1,958	290,400	1,958
2020-01-24	2,029	2,032	1,983	2,001	270,800	2,001
2020-01-23	1,976	2,036	1,963	2,030	504,900	2,030
2020-01-22	1,928	1,971	1,913	1,963	438,400	1,963
2020-01-21	1,926	1,926	1,901	1,908	169,800	1,908
2020-01-20	1,871	1,893	1,864	1,886	159,200	1,886
2020-01-17	1,866	1,887	1,837	1,865	218,800	1,865
2020-01-16	1,935	1,935	1,856	1,866	421,700	1,866
2020-01-15	1,896	1,927	1,887	1,924	190,600	1,924
2020-01-14	1,907	1,918	1,877	1,889	251,300	1,889
2020-01-10	1,848	1,882	1,826	1,880	380,500	1,880
2020-01-09	1,805	1,822	1,789	1,821	167,500	1,821
2020-01-08	1,799	1,806	1,744	1,770	347,200	1,770
2020-01-07	1,815	1,820	1,777	1,790	275,200	1,790
2020-01-06	1,750	1,788	1,734	1,780	358,200	1,780

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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