9972 アルテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 555 | 570 | 555 | 567 | 2,800 | 567 |
| 2001-12-27 | 535 | 565 | 510 | 565 | 3,800 | 565 |
| 2001-12-26 | 562 | 562 | 556 | 556 | 8,100 | 556 |
| 2001-12-25 | 570 | 574 | 552 | 562 | 12,300 | 562 |
| 2001-12-21 | 569 | 570 | 551 | 568 | 5,700 | 568 |
| 2001-12-20 | 545 | 577 | 545 | 569 | 8,000 | 569 |
| 2001-12-19 | 595 | 595 | 565 | 565 | 4,700 | 565 |
| 2001-12-18 | 554 | 558 | 540 | 555 | 13,400 | 555 |
| 2001-12-17 | 565 | 565 | 556 | 556 | 3,700 | 556 |
| 2001-12-14 | 560 | 581 | 560 | 564 | 14,400 | 564 |
| 2001-12-13 | 600 | 600 | 566 | 566 | 2,500 | 566 |
| 2001-12-12 | 556 | 600 | 556 | 595 | 4,300 | 595 |
| 2001-12-11 | 606 | 606 | 552 | 555 | 12,700 | 555 |
| 2001-12-10 | 601 | 609 | 600 | 609 | 1,900 | 609 |
| 2001-12-07 | 610 | 610 | 600 | 600 | 4,700 | 600 |
| 2001-12-06 | 605 | 625 | 594 | 600 | 7,000 | 600 |
| 2001-12-05 | 590 | 600 | 590 | 590 | 7,100 | 590 |
| 2001-12-04 | 601 | 603 | 580 | 590 | 6,800 | 590 |
| 2001-12-03 | 620 | 647 | 610 | 610 | 12,700 | 610 |
| 2001-11-30 | 641 | 641 | 620 | 620 | 6,500 | 620 |
| 2001-11-29 | 666 | 666 | 645 | 652 | 6,000 | 652 |
| 2001-11-28 | 670 | 670 | 650 | 667 | 6,400 | 667 |
| 2001-11-27 | 670 | 679 | 662 | 663 | 5,400 | 663 |
| 2001-11-26 | 670 | 695 | 669 | 680 | 33,400 | 680 |
| 2001-11-22 | 676 | 676 | 665 | 670 | 14,500 | 670 |
| 2001-11-21 | 682 | 683 | 671 | 676 | 8,200 | 676 |
| 2001-11-20 | 689 | 700 | 682 | 682 | 6,800 | 682 |
| 2001-11-19 | 727 | 727 | 692 | 709 | 7,800 | 709 |
| 2001-11-16 | 719 | 720 | 701 | 717 | 12,200 | 717 |
| 2001-11-15 | 720 | 729 | 710 | 717 | 9,400 | 717 |
| 2001-11-14 | 711 | 725 | 690 | 719 | 12,600 | 719 |
| 2001-11-13 | 704 | 716 | 700 | 712 | 10,600 | 712 |
| 2001-11-12 | 730 | 735 | 715 | 716 | 10,100 | 716 |
| 2001-11-09 | 759 | 760 | 730 | 736 | 12,200 | 736 |
| 2001-11-08 | 760 | 782 | 759 | 759 | 19,100 | 759 |
| 2001-11-07 | 779 | 790 | 757 | 790 | 35,000 | 790 |
| 2001-11-06 | 774 | 775 | 755 | 775 | 10,200 | 775 |
| 2001-11-05 | 751 | 776 | 744 | 754 | 21,700 | 754 |
| 2001-11-02 | 720 | 759 | 720 | 759 | 25,000 | 759 |
| 2001-11-01 | 714 | 720 | 700 | 710 | 20,200 | 710 |
| 2001-10-31 | 744 | 752 | 719 | 725 | 34,200 | 725 |
| 2001-10-30 | 740 | 755 | 740 | 754 | 26,100 | 754 |
| 2001-10-29 | 775 | 775 | 751 | 758 | 27,300 | 758 |
| 2001-10-26 | 800 | 808 | 750 | 777 | 80,800 | 777 |
| 2001-10-25 | 765 | 830 | 750 | 819 | 214,700 | 819 |
| 2001-10-24 | 655 | 745 | 645 | 745 | 110,300 | 745 |
| 2001-10-23 | 645 | 664 | 635 | 645 | 27,600 | 645 |
| 2001-10-22 | 637 | 645 | 637 | 640 | 10,200 | 640 |
| 2001-10-19 | 616 | 638 | 616 | 637 | 4,000 | 637 |
| 2001-10-18 | 619 | 626 | 619 | 626 | 700 | 626 |
| 2001-10-17 | 615 | 630 | 615 | 623 | 2,100 | 623 |
| 2001-10-16 | 628 | 630 | 622 | 630 | 2,400 | 630 |
| 2001-10-15 | 629 | 630 | 621 | 625 | 4,500 | 625 |
| 2001-10-12 | 630 | 636 | 623 | 636 | 6,000 | 636 |
| 2001-10-11 | 612 | 630 | 610 | 610 | 5,800 | 610 |
| 2001-10-10 | 640 | 647 | 600 | 614 | 6,200 | 614 |
| 2001-10-09 | 625 | 630 | 620 | 620 | 4,600 | 620 |
| 2001-10-05 | 644 | 644 | 635 | 635 | 10,100 | 635 |
| 2001-10-04 | 609 | 647 | 609 | 640 | 8,800 | 640 |
| 2001-10-03 | 608 | 620 | 606 | 613 | 4,800 | 613 |
| 2001-10-02 | 620 | 620 | 598 | 618 | 5,000 | 618 |
| 2001-10-01 | 591 | 620 | 561 | 617 | 6,600 | 617 |
| 2001-09-28 | 515 | 572 | 515 | 571 | 4,800 | 571 |
| 2001-09-27 | 518 | 518 | 505 | 510 | 1,900 | 510 |
| 2001-09-26 | 533 | 533 | 506 | 506 | 3,400 | 506 |
| 2001-09-25 | 600 | 600 | 530 | 530 | 8,900 | 530 |
| 2001-09-21 | 509 | 509 | 498 | 500 | 2,900 | 500 |
| 2001-09-20 | 490 | 515 | 483 | 510 | 9,600 | 510 |
| 2001-09-19 | 482 | 502 | 482 | 502 | 2,500 | 502 |
| 2001-09-18 | 487 | 503 | 480 | 480 | 11,600 | 480 |
| 2001-09-17 | 493 | 506 | 490 | 490 | 7,200 | 490 |
| 2001-09-14 | 483 | 507 | 483 | 498 | 13,400 | 498 |
| 2001-09-13 | 473 | 478 | 450 | 478 | 8,600 | 478 |
| 2001-09-12 | 493 | 503 | 483 | 483 | 12,100 | 483 |
| 2001-09-11 | 502 | 530 | 502 | 523 | 13,100 | 523 |
| 2001-09-10 | 550 | 550 | 502 | 502 | 31,100 | 502 |
| 2001-09-07 | 598 | 598 | 551 | 551 | 10,900 | 551 |
| 2001-09-06 | 596 | 600 | 596 | 600 | 4,800 | 600 |
| 2001-09-05 | 610 | 611 | 600 | 602 | 1,700 | 602 |
| 2001-09-04 | 600 | 620 | 590 | 600 | 4,300 | 600 |
| 2001-09-03 | 631 | 635 | 630 | 630 | 4,300 | 630 |
| 2001-08-31 | 631 | 635 | 631 | 631 | 6,900 | 631 |
| 2001-08-30 | 640 | 641 | 633 | 635 | 5,500 | 635 |
| 2001-08-29 | 632 | 639 | 631 | 639 | 1,900 | 639 |
| 2001-08-28 | 642 | 642 | 631 | 631 | 8,000 | 631 |
| 2001-08-27 | 640 | 646 | 632 | 632 | 5,100 | 632 |
| 2001-08-24 | 647 | 647 | 631 | 637 | 2,900 | 637 |
| 2001-08-23 | 632 | 636 | 631 | 634 | 3,800 | 634 |
| 2001-08-22 | 634 | 638 | 631 | 633 | 6,900 | 633 |
| 2001-08-21 | 649 | 649 | 636 | 640 | 2,600 | 640 |
| 2001-08-20 | 645 | 649 | 641 | 641 | 2,000 | 641 |
| 2001-08-17 | 651 | 651 | 640 | 641 | 4,800 | 641 |
| 2001-08-16 | 671 | 678 | 648 | 649 | 11,500 | 649 |
| 2001-08-15 | 680 | 680 | 670 | 672 | 4,200 | 672 |
| 2001-08-14 | 679 | 679 | 650 | 670 | 9,000 | 670 |
| 2001-08-13 | 680 | 685 | 660 | 665 | 5,200 | 665 |
| 2001-08-10 | 714 | 714 | 700 | 700 | 1,200 | 700 |
| 2001-08-09 | 709 | 715 | 704 | 715 | 2,300 | 715 |
| 2001-08-08 | 705 | 710 | 705 | 710 | 2,700 | 710 |
| 2001-08-07 | 698 | 718 | 677 | 717 | 3,600 | 717 |
| 2001-08-06 | 708 | 708 | 698 | 698 | 1,300 | 698 |
| 2001-08-03 | 725 | 725 | 707 | 707 | 1,200 | 707 |
| 2001-08-02 | 715 | 715 | 701 | 711 | 5,900 | 711 |
| 2001-08-01 | 700 | 700 | 690 | 700 | 2,300 | 700 |
| 2001-07-31 | 719 | 719 | 700 | 700 | 2,600 | 700 |
| 2001-07-30 | 726 | 726 | 710 | 710 | 800 | 710 |
| 2001-07-27 | 709 | 728 | 697 | 728 | 6,100 | 728 |
| 2001-07-26 | 686 | 700 | 686 | 692 | 2,500 | 692 |
| 2001-07-25 | 691 | 691 | 670 | 681 | 9,400 | 681 |
| 2001-07-24 | 685 | 685 | 670 | 681 | 1,800 | 681 |
| 2001-07-23 | 688 | 688 | 670 | 670 | 4,300 | 670 |
| 2001-07-19 | 687 | 690 | 671 | 688 | 3,900 | 688 |
| 2001-07-18 | 690 | 691 | 670 | 686 | 4,600 | 686 |
| 2001-07-17 | 700 | 703 | 691 | 694 | 1,900 | 694 |
| 2001-07-16 | 696 | 708 | 686 | 700 | 5,500 | 700 |
| 2001-07-13 | 695 | 705 | 691 | 696 | 5,100 | 696 |
| 2001-07-12 | 710 | 713 | 695 | 713 | 1,900 | 713 |
| 2001-07-11 | 730 | 730 | 709 | 710 | 1,800 | 710 |
| 2001-07-10 | 700 | 700 | 695 | 696 | 4,900 | 696 |
| 2001-07-09 | 710 | 710 | 693 | 700 | 1,500 | 700 |
| 2001-07-06 | 730 | 744 | 730 | 740 | 1,100 | 740 |
| 2001-07-05 | 759 | 759 | 734 | 734 | 2,200 | 734 |
| 2001-07-04 | 750 | 750 | 740 | 750 | 1,800 | 750 |
| 2001-07-03 | 768 | 768 | 750 | 750 | 2,600 | 750 |
| 2001-07-02 | 770 | 771 | 731 | 731 | 4,800 | 731 |
| 2001-06-29 | 780 | 780 | 714 | 771 | 7,500 | 771 |
| 2001-06-28 | 755 | 779 | 754 | 754 | 2,100 | 754 |
| 2001-06-27 | 751 | 752 | 751 | 752 | 600 | 752 |
| 2001-06-26 | 760 | 768 | 758 | 768 | 5,600 | 768 |
| 2001-06-25 | 747 | 778 | 747 | 768 | 7,200 | 768 |
| 2001-06-22 | 711 | 750 | 711 | 749 | 5,000 | 749 |
| 2001-06-21 | 735 | 735 | 690 | 710 | 3,300 | 710 |
| 2001-06-20 | 696 | 697 | 681 | 685 | 3,300 | 685 |
| 2001-06-19 | 690 | 701 | 680 | 696 | 5,700 | 696 |
| 2001-06-18 | 721 | 725 | 700 | 700 | 7,800 | 700 |
| 2001-06-15 | 741 | 741 | 725 | 725 | 7,400 | 725 |
| 2001-06-14 | 740 | 761 | 740 | 740 | 4,900 | 740 |
| 2001-06-13 | 735 | 739 | 735 | 739 | 1,800 | 739 |
| 2001-06-12 | 731 | 746 | 731 | 735 | 2,600 | 735 |
| 2001-06-11 | 751 | 751 | 731 | 750 | 5,200 | 750 |
| 2001-06-08 | 751 | 765 | 751 | 765 | 12,600 | 765 |
| 2001-06-07 | 745 | 754 | 745 | 751 | 1,000 | 751 |
| 2001-06-06 | 742 | 770 | 742 | 745 | 3,400 | 745 |
| 2001-06-05 | 741 | 750 | 740 | 741 | 4,000 | 741 |
| 2001-06-04 | 751 | 761 | 750 | 751 | 2,100 | 751 |
| 2001-06-01 | 770 | 770 | 750 | 751 | 2,400 | 751 |
| 2001-05-31 | 770 | 770 | 750 | 750 | 5,300 | 750 |
| 2001-05-30 | 780 | 780 | 777 | 780 | 1,100 | 780 |
| 2001-05-29 | 790 | 810 | 780 | 780 | 2,400 | 780 |
| 2001-05-28 | 820 | 820 | 790 | 790 | 5,500 | 790 |
| 2001-05-25 | 820 | 820 | 805 | 813 | 10,200 | 813 |
| 2001-05-24 | 810 | 817 | 810 | 810 | 5,000 | 810 |
| 2001-05-23 | 819 | 820 | 811 | 811 | 2,200 | 811 |
| 2001-05-22 | 810 | 828 | 804 | 820 | 11,100 | 820 |
| 2001-05-21 | 800 | 809 | 800 | 805 | 2,000 | 805 |
| 2001-05-18 | 800 | 818 | 800 | 800 | 2,900 | 800 |
| 2001-05-17 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 2001-05-16 | 815 | 829 | 810 | 816 | 21,700 | 816 |
| 2001-05-15 | 775 | 810 | 775 | 807 | 3,300 | 807 |
| 2001-05-14 | 780 | 790 | 760 | 760 | 6,100 | 760 |
| 2001-05-11 | 810 | 811 | 798 | 798 | 8,400 | 798 |
| 2001-05-10 | 815 | 817 | 812 | 812 | 5,300 | 812 |
| 2001-05-09 | 830 | 830 | 810 | 819 | 13,900 | 819 |
| 2001-05-08 | 835 | 835 | 805 | 834 | 14,300 | 834 |
| 2001-05-07 | 849 | 849 | 820 | 836 | 14,400 | 836 |
| 2001-05-02 | 750 | 817 | 750 | 816 | 15,100 | 816 |
| 2001-05-01 | 748 | 750 | 739 | 745 | 8,300 | 745 |
| 2001-04-27 | 739 | 740 | 732 | 739 | 7,900 | 739 |
| 2001-04-26 | 738 | 739 | 730 | 731 | 7,500 | 731 |
| 2001-04-25 | 730 | 740 | 721 | 721 | 10,300 | 721 |
| 2001-04-24 | 721 | 725 | 720 | 725 | 5,400 | 725 |
| 2001-04-23 | 724 | 725 | 716 | 720 | 3,100 | 720 |
| 2001-04-20 | 719 | 721 | 708 | 720 | 8,100 | 720 |
| 2001-04-19 | 710 | 720 | 705 | 719 | 5,700 | 719 |
| 2001-04-18 | 711 | 720 | 706 | 720 | 1,900 | 720 |
| 2001-04-17 | 726 | 726 | 700 | 711 | 3,900 | 711 |
| 2001-04-16 | 700 | 725 | 700 | 725 | 3,400 | 725 |
| 2001-04-13 | 700 | 706 | 700 | 700 | 5,500 | 700 |
| 2001-04-12 | 725 | 729 | 702 | 702 | 7,300 | 702 |
| 2001-04-11 | 726 | 726 | 700 | 710 | 5,300 | 710 |
| 2001-04-10 | 700 | 729 | 695 | 719 | 7,800 | 719 |
| 2001-04-09 | 696 | 700 | 695 | 695 | 2,900 | 695 |
| 2001-04-06 | 700 | 704 | 695 | 695 | 8,400 | 695 |
| 2001-04-05 | 700 | 714 | 694 | 704 | 7,700 | 704 |
| 2001-04-04 | 687 | 700 | 687 | 699 | 3,700 | 699 |
| 2001-04-03 | 685 | 700 | 685 | 686 | 4,000 | 686 |
| 2001-04-02 | 700 | 700 | 682 | 685 | 3,300 | 685 |
| 2001-03-30 | 710 | 710 | 696 | 700 | 4,200 | 700 |
| 2001-03-29 | 740 | 740 | 700 | 710 | 7,700 | 710 |
| 2001-03-28 | 740 | 740 | 710 | 740 | 4,400 | 740 |
| 2001-03-27 | 735 | 749 | 710 | 710 | 11,000 | 710 |
| 2001-03-26 | 710 | 728 | 673 | 728 | 13,400 | 728 |
| 2001-03-23 | 704 | 705 | 660 | 697 | 6,000 | 697 |
| 2001-03-22 | 700 | 700 | 687 | 688 | 7,100 | 688 |
| 2001-03-21 | 650 | 700 | 650 | 700 | 4,000 | 700 |
| 2001-03-19 | 670 | 674 | 660 | 660 | 2,700 | 660 |
| 2001-03-16 | 680 | 680 | 650 | 670 | 3,700 | 670 |
| 2001-03-15 | 652 | 652 | 601 | 640 | 14,300 | 640 |
| 2001-03-14 | 652 | 666 | 652 | 652 | 5,000 | 652 |
| 2001-03-13 | 624 | 674 | 624 | 652 | 6,800 | 652 |
| 2001-03-12 | 690 | 699 | 670 | 675 | 7,300 | 675 |
| 2001-03-09 | 716 | 716 | 688 | 690 | 11,800 | 690 |
| 2001-03-08 | 706 | 706 | 691 | 706 | 4,100 | 706 |
| 2001-03-07 | 708 | 708 | 700 | 707 | 12,000 | 707 |
| 2001-03-06 | 700 | 708 | 685 | 708 | 14,200 | 708 |
| 2001-03-05 | 680 | 695 | 655 | 690 | 18,100 | 690 |
| 2001-03-02 | 725 | 725 | 690 | 690 | 9,300 | 690 |
| 2001-03-01 | 710 | 720 | 710 | 719 | 8,100 | 719 |
| 2001-02-28 | 725 | 730 | 715 | 720 | 9,000 | 720 |
| 2001-02-27 | 730 | 730 | 720 | 720 | 9,500 | 720 |
| 2001-02-26 | 730 | 730 | 720 | 722 | 13,200 | 722 |
| 2001-02-23 | 738 | 738 | 715 | 720 | 16,400 | 720 |
| 2001-02-22 | 690 | 731 | 690 | 720 | 9,500 | 720 |
| 2001-02-21 | 755 | 755 | 727 | 727 | 6,900 | 727 |
| 2001-02-20 | 770 | 775 | 755 | 755 | 5,100 | 755 |
| 2001-02-19 | 750 | 775 | 740 | 774 | 12,200 | 774 |
| 2001-02-16 | 791 | 793 | 775 | 779 | 4,900 | 779 |
| 2001-02-15 | 780 | 810 | 770 | 801 | 21,100 | 801 |
| 2001-02-14 | 837 | 865 | 817 | 820 | 73,300 | 820 |
| 2001-02-13 | 827 | 827 | 827 | 827 | 18,000 | 827 |
| 2001-02-09 | 667 | 727 | 667 | 727 | 23,100 | 727 |
| 2001-02-08 | 650 | 650 | 627 | 627 | 21,000 | 627 |
| 2001-02-07 | 656 | 660 | 648 | 650 | 10,700 | 650 |
| 2001-02-06 | 660 | 664 | 655 | 657 | 2,500 | 657 |
| 2001-02-05 | 661 | 669 | 650 | 667 | 3,400 | 667 |
| 2001-02-02 | 671 | 688 | 661 | 661 | 6,800 | 661 |
| 2001-02-01 | 670 | 700 | 665 | 670 | 5,400 | 670 |
| 2001-01-31 | 665 | 675 | 660 | 662 | 8,600 | 662 |
| 2001-01-30 | 676 | 676 | 645 | 645 | 7,900 | 645 |
| 2001-01-29 | 697 | 697 | 664 | 675 | 8,700 | 675 |
| 2001-01-26 | 652 | 700 | 652 | 700 | 11,500 | 700 |
| 2001-01-25 | 725 | 725 | 700 | 706 | 6,700 | 706 |
| 2001-01-24 | 719 | 720 | 702 | 720 | 3,100 | 720 |
| 2001-01-23 | 720 | 725 | 718 | 720 | 8,500 | 720 |
| 2001-01-22 | 720 | 725 | 720 | 721 | 13,400 | 721 |
| 2001-01-19 | 720 | 720 | 700 | 700 | 18,700 | 700 |
| 2001-01-18 | 645 | 725 | 645 | 699 | 15,800 | 699 |
| 2001-01-17 | 601 | 625 | 601 | 625 | 5,900 | 625 |
| 2001-01-16 | 620 | 630 | 610 | 611 | 5,000 | 611 |
| 2001-01-15 | 610 | 630 | 610 | 620 | 5,700 | 620 |
| 2001-01-12 | 601 | 610 | 600 | 610 | 8,500 | 610 |
| 2001-01-11 | 649 | 649 | 590 | 600 | 8,800 | 600 |
| 2001-01-10 | 610 | 630 | 605 | 630 | 12,500 | 630 |
| 2001-01-09 | 610 | 615 | 585 | 602 | 34,600 | 602 |
| 2001-01-05 | 650 | 651 | 621 | 650 | 20,800 | 650 |
| 2001-01-04 | 675 | 675 | 661 | 666 | 7,900 | 666 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株