9972 アルテック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,219 | 1,219 | 1,180 | 1,200 | 1,200 | 1,000 |
| 1998-12-25 | 1,349 | 1,379 | 1,219 | 1,219 | 3,400 | 1,015.83 |
| 1998-12-24 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,058.33 |
| 1998-12-22 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,149.17 |
| 1998-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1998-12-17 | 1,250 | 1,380 | 1,250 | 1,380 | 3,100 | 1,150 |
| 1998-12-16 | 1,180 | 1,380 | 1,180 | 1,380 | 6,600 | 1,150 |
| 1998-12-15 | 1,360 | 1,360 | 1,180 | 1,180 | 200 | 983.33 |
| 1998-12-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1998-12-10 | 1,378 | 1,380 | 1,350 | 1,350 | 2,200 | 1,125 |
| 1998-12-09 | 1,380 | 1,380 | 1,379 | 1,379 | 300 | 1,149.17 |
| 1998-12-08 | 1,379 | 1,380 | 1,379 | 1,379 | 500 | 1,149.17 |
| 1998-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 700 | 1,150 |
| 1998-12-02 | 1,370 | 1,390 | 1,370 | 1,390 | 4,200 | 1,158.33 |
| 1998-11-27 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 1,141.67 |
| 1998-11-26 | 1,170 | 1,300 | 1,170 | 1,300 | 800 | 1,083.33 |
| 1998-11-25 | 1,370 | 1,400 | 1,370 | 1,370 | 10,800 | 1,141.67 |
| 1998-11-24 | 1,370 | 1,380 | 1,360 | 1,360 | 6,100 | 1,133.33 |
| 1998-11-18 | 1,250 | 1,370 | 1,250 | 1,370 | 4,200 | 1,141.67 |
| 1998-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,041.67 |
| 1998-11-16 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,050 |
| 1998-11-13 | 1,250 | 1,300 | 1,250 | 1,300 | 3,300 | 1,083.33 |
| 1998-11-12 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,041.67 |
| 1998-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1998-11-10 | 1,251 | 1,300 | 1,251 | 1,300 | 4,100 | 1,083.33 |
| 1998-11-09 | 1,300 | 1,300 | 1,280 | 1,280 | 1,300 | 1,066.67 |
| 1998-11-06 | 1,300 | 1,300 | 1,280 | 1,300 | 3,200 | 1,083.33 |
| 1998-11-05 | 1,300 | 1,380 | 1,300 | 1,380 | 3,200 | 1,150 |
| 1998-11-04 | 1,360 | 1,360 | 1,330 | 1,330 | 7,200 | 1,108.33 |
| 1998-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | 1,150 |
| 1998-10-29 | 1,360 | 1,360 | 1,340 | 1,340 | 2,500 | 1,116.67 |
| 1998-10-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1998-10-27 | 1,360 | 1,400 | 1,360 | 1,390 | 3,000 | 1,158.33 |
| 1998-10-26 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,125 |
| 1998-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 1,083.33 |
| 1998-10-22 | 1,340 | 1,340 | 1,280 | 1,280 | 5,500 | 1,066.67 |
| 1998-10-21 | 1,340 | 1,360 | 1,330 | 1,340 | 8,100 | 1,116.67 |
| 1998-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,100 | 1,125 |
| 1998-10-19 | 1,350 | 1,350 | 1,350 | 1,350 | 11,200 | 1,125 |
| 1998-10-16 | 1,330 | 1,350 | 1,330 | 1,350 | 7,700 | 1,125 |
| 1998-10-15 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1998-10-13 | 1,280 | 1,280 | 1,250 | 1,250 | 12,900 | 1,041.67 |
| 1998-10-09 | 1,300 | 1,360 | 1,300 | 1,300 | 9,500 | 1,083.33 |
| 1998-10-08 | 1,350 | 1,350 | 1,300 | 1,300 | 8,800 | 1,083.33 |
| 1998-10-07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1998-10-06 | 1,300 | 1,350 | 1,300 | 1,350 | 3,900 | 1,125 |
| 1998-10-05 | 1,300 | 1,340 | 1,300 | 1,340 | 4,700 | 1,116.67 |
| 1998-10-02 | 1,340 | 1,350 | 1,300 | 1,300 | 6,700 | 1,083.33 |
| 1998-10-01 | 1,380 | 1,380 | 1,350 | 1,350 | 15,100 | 1,125 |
| 1998-09-30 | 1,360 | 1,390 | 1,350 | 1,390 | 8,500 | 1,158.33 |
| 1998-09-29 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,150 |
| 1998-09-28 | 1,400 | 1,400 | 1,350 | 1,350 | 29,000 | 1,125 |
| 1998-09-25 | 1,350 | 1,400 | 1,350 | 1,400 | 5,400 | 1,166.67 |
| 1998-09-24 | 1,370 | 1,400 | 1,370 | 1,370 | 4,600 | 1,141.67 |
| 1998-09-22 | 1,370 | 1,370 | 1,370 | 1,370 | 2,200 | 1,141.67 |
| 1998-09-21 | 1,390 | 1,390 | 1,350 | 1,370 | 6,300 | 1,141.67 |
| 1998-09-18 | 1,400 | 1,400 | 1,380 | 1,400 | 7,300 | 1,166.67 |
| 1998-09-17 | 1,435 | 1,435 | 1,415 | 1,415 | 2,200 | 1,179.17 |
| 1998-09-16 | 1,350 | 1,400 | 1,350 | 1,400 | 3,300 | 1,166.67 |
| 1998-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 | 1,125 |
| 1998-09-11 | 1,400 | 1,400 | 1,350 | 1,350 | 2,500 | 1,125 |
| 1998-09-10 | 1,400 | 1,400 | 1,350 | 1,380 | 17,900 | 1,150 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
