9972 アルテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 414 | 422 | 414 | 420 | 7,300 | 420 |
| 2002-12-27 | 405 | 429 | 405 | 429 | 32,800 | 429 |
| 2002-12-26 | 409 | 414 | 407 | 410 | 1,800 | 410 |
| 2002-12-25 | 415 | 415 | 405 | 409 | 5,600 | 409 |
| 2002-12-24 | 400 | 406 | 398 | 400 | 15,800 | 400 |
| 2002-12-20 | 390 | 400 | 390 | 400 | 10,100 | 400 |
| 2002-12-19 | 390 | 394 | 388 | 390 | 5,400 | 390 |
| 2002-12-18 | 397 | 400 | 390 | 390 | 14,900 | 390 |
| 2002-12-17 | 409 | 409 | 400 | 400 | 5,800 | 400 |
| 2002-12-16 | 400 | 404 | 388 | 399 | 9,200 | 399 |
| 2002-12-13 | 417 | 420 | 417 | 417 | 17,700 | 417 |
| 2002-12-12 | 411 | 425 | 411 | 417 | 38,700 | 417 |
| 2002-12-11 | 426 | 426 | 410 | 410 | 4,100 | 410 |
| 2002-12-10 | 425 | 430 | 410 | 424 | 6,100 | 424 |
| 2002-12-09 | 425 | 431 | 425 | 428 | 5,000 | 428 |
| 2002-12-06 | 430 | 430 | 424 | 428 | 10,400 | 428 |
| 2002-12-05 | 420 | 430 | 420 | 423 | 5,900 | 423 |
| 2002-12-04 | 439 | 439 | 417 | 426 | 17,200 | 426 |
| 2002-12-03 | 446 | 446 | 430 | 438 | 9,000 | 438 |
| 2002-12-02 | 437 | 441 | 430 | 436 | 22,400 | 436 |
| 2002-11-29 | 418 | 431 | 418 | 428 | 10,300 | 428 |
| 2002-11-28 | 414 | 425 | 414 | 418 | 6,500 | 418 |
| 2002-11-27 | 411 | 431 | 409 | 409 | 16,300 | 409 |
| 2002-11-26 | 421 | 426 | 415 | 416 | 36,400 | 416 |
| 2002-11-25 | 420 | 440 | 417 | 425 | 66,800 | 425 |
| 2002-11-22 | 409 | 415 | 405 | 415 | 18,100 | 415 |
| 2002-11-21 | 410 | 410 | 401 | 404 | 8,800 | 404 |
| 2002-11-20 | 400 | 403 | 395 | 400 | 15,500 | 400 |
| 2002-11-19 | 411 | 412 | 392 | 399 | 20,500 | 399 |
| 2002-11-18 | 440 | 440 | 400 | 415 | 25,300 | 415 |
| 2002-11-15 | 469 | 469 | 440 | 440 | 5,700 | 440 |
| 2002-11-14 | 460 | 462 | 454 | 458 | 4,000 | 458 |
| 2002-11-13 | 466 | 468 | 466 | 468 | 2,100 | 468 |
| 2002-11-12 | 470 | 470 | 467 | 470 | 1,800 | 470 |
| 2002-11-11 | 475 | 479 | 470 | 470 | 6,400 | 470 |
| 2002-11-08 | 475 | 488 | 475 | 478 | 8,700 | 478 |
| 2002-11-07 | 480 | 487 | 475 | 479 | 5,600 | 479 |
| 2002-11-06 | 485 | 489 | 479 | 479 | 6,800 | 479 |
| 2002-11-05 | 483 | 484 | 475 | 483 | 2,600 | 483 |
| 2002-11-01 | 486 | 486 | 473 | 473 | 12,300 | 473 |
| 2002-10-31 | 490 | 490 | 476 | 476 | 3,000 | 476 |
| 2002-10-30 | 483 | 490 | 482 | 490 | 3,900 | 490 |
| 2002-10-29 | 488 | 488 | 471 | 473 | 2,100 | 473 |
| 2002-10-28 | 485 | 486 | 473 | 483 | 3,700 | 483 |
| 2002-10-25 | 483 | 485 | 482 | 485 | 5,400 | 485 |
| 2002-10-24 | 470 | 470 | 461 | 470 | 2,100 | 470 |
| 2002-10-23 | 467 | 473 | 465 | 473 | 4,600 | 473 |
| 2002-10-22 | 476 | 478 | 473 | 473 | 1,900 | 473 |
| 2002-10-21 | 481 | 481 | 470 | 475 | 5,600 | 475 |
| 2002-10-18 | 478 | 482 | 469 | 473 | 4,700 | 473 |
| 2002-10-17 | 478 | 485 | 474 | 477 | 4,300 | 477 |
| 2002-10-16 | 483 | 483 | 473 | 473 | 5,500 | 473 |
| 2002-10-15 | 475 | 478 | 470 | 478 | 2,700 | 478 |
| 2002-10-11 | 446 | 467 | 445 | 466 | 10,400 | 466 |
| 2002-10-10 | 455 | 455 | 415 | 440 | 15,300 | 440 |
| 2002-10-09 | 467 | 467 | 457 | 457 | 1,900 | 457 |
| 2002-10-08 | 470 | 470 | 455 | 467 | 9,400 | 467 |
| 2002-10-07 | 487 | 487 | 460 | 470 | 3,500 | 470 |
| 2002-10-04 | 489 | 497 | 487 | 493 | 4,800 | 493 |
| 2002-10-03 | 498 | 500 | 493 | 493 | 4,200 | 493 |
| 2002-10-02 | 498 | 498 | 496 | 496 | 2,000 | 496 |
| 2002-10-01 | 493 | 498 | 493 | 498 | 3,700 | 498 |
| 2002-09-30 | 511 | 518 | 492 | 493 | 8,300 | 493 |
| 2002-09-27 | 512 | 520 | 501 | 517 | 7,700 | 517 |
| 2002-09-26 | 500 | 500 | 494 | 500 | 2,100 | 500 |
| 2002-09-25 | 513 | 513 | 485 | 505 | 6,900 | 505 |
| 2002-09-24 | 481 | 504 | 481 | 503 | 4,000 | 503 |
| 2002-09-20 | 493 | 510 | 493 | 497 | 6,300 | 497 |
| 2002-09-19 | 490 | 509 | 490 | 503 | 6,600 | 503 |
| 2002-09-18 | 495 | 499 | 495 | 498 | 2,400 | 498 |
| 2002-09-17 | 492 | 500 | 492 | 500 | 5,800 | 500 |
| 2002-09-13 | 498 | 499 | 479 | 493 | 27,400 | 493 |
| 2002-09-12 | 484 | 508 | 484 | 508 | 7,600 | 508 |
| 2002-09-11 | 486 | 496 | 484 | 484 | 1,900 | 484 |
| 2002-09-10 | 481 | 496 | 481 | 486 | 4,500 | 486 |
| 2002-09-09 | 478 | 485 | 478 | 482 | 4,400 | 482 |
| 2002-09-06 | 477 | 483 | 476 | 478 | 4,100 | 478 |
| 2002-09-05 | 479 | 483 | 475 | 476 | 8,500 | 476 |
| 2002-09-04 | 485 | 486 | 470 | 474 | 5,300 | 474 |
| 2002-09-03 | 494 | 500 | 480 | 480 | 40,400 | 480 |
| 2002-09-02 | 510 | 511 | 491 | 492 | 6,700 | 492 |
| 2002-08-30 | 505 | 507 | 502 | 507 | 8,000 | 507 |
| 2002-08-29 | 515 | 515 | 506 | 506 | 5,900 | 506 |
| 2002-08-28 | 518 | 518 | 505 | 507 | 4,500 | 507 |
| 2002-08-27 | 515 | 517 | 508 | 508 | 8,100 | 508 |
| 2002-08-26 | 520 | 530 | 510 | 519 | 12,100 | 519 |
| 2002-08-23 | 529 | 529 | 510 | 526 | 10,600 | 526 |
| 2002-08-22 | 516 | 520 | 510 | 516 | 3,600 | 516 |
| 2002-08-21 | 510 | 519 | 510 | 512 | 16,300 | 512 |
| 2002-08-20 | 512 | 519 | 512 | 512 | 5,700 | 512 |
| 2002-08-19 | 526 | 526 | 507 | 510 | 4,100 | 510 |
| 2002-08-16 | 529 | 529 | 515 | 525 | 3,200 | 525 |
| 2002-08-15 | 535 | 535 | 505 | 519 | 4,000 | 519 |
| 2002-08-14 | 505 | 521 | 505 | 520 | 6,400 | 520 |
| 2002-08-13 | 533 | 533 | 506 | 513 | 6,200 | 513 |
| 2002-08-12 | 535 | 535 | 521 | 523 | 3,000 | 523 |
| 2002-08-09 | 537 | 537 | 530 | 532 | 4,700 | 532 |
| 2002-08-08 | 539 | 539 | 517 | 517 | 3,200 | 517 |
| 2002-08-07 | 508 | 536 | 508 | 536 | 7,900 | 536 |
| 2002-08-06 | 520 | 520 | 510 | 511 | 1,800 | 511 |
| 2002-08-05 | 508 | 520 | 508 | 514 | 2,900 | 514 |
| 2002-08-02 | 539 | 542 | 505 | 514 | 6,800 | 514 |
| 2002-08-01 | 522 | 523 | 521 | 523 | 2,800 | 523 |
| 2002-07-31 | 531 | 571 | 521 | 532 | 2,400 | 532 |
| 2002-07-30 | 570 | 574 | 566 | 566 | 3,400 | 566 |
| 2002-07-29 | 548 | 568 | 524 | 564 | 11,500 | 564 |
| 2002-07-26 | 530 | 550 | 511 | 550 | 8,700 | 550 |
| 2002-07-25 | 520 | 530 | 510 | 530 | 25,600 | 530 |
| 2002-07-24 | 537 | 545 | 507 | 507 | 32,800 | 507 |
| 2002-07-23 | 538 | 560 | 522 | 556 | 4,200 | 556 |
| 2002-07-22 | 541 | 568 | 541 | 558 | 3,900 | 558 |
| 2002-07-19 | 553 | 555 | 551 | 555 | 4,500 | 555 |
| 2002-07-18 | 560 | 563 | 555 | 558 | 7,700 | 558 |
| 2002-07-17 | 552 | 562 | 552 | 562 | 3,200 | 562 |
| 2002-07-16 | 578 | 579 | 555 | 556 | 7,400 | 556 |
| 2002-07-15 | 581 | 581 | 565 | 568 | 7,800 | 568 |
| 2002-07-12 | 601 | 610 | 600 | 601 | 5,800 | 601 |
| 2002-07-11 | 605 | 609 | 600 | 601 | 3,500 | 601 |
| 2002-07-10 | 606 | 611 | 601 | 611 | 4,300 | 611 |
| 2002-07-09 | 608 | 608 | 600 | 607 | 3,200 | 607 |
| 2002-07-08 | 624 | 624 | 602 | 605 | 3,100 | 605 |
| 2002-07-05 | 626 | 626 | 605 | 610 | 6,100 | 610 |
| 2002-07-04 | 604 | 618 | 601 | 606 | 11,000 | 606 |
| 2002-07-03 | 590 | 597 | 584 | 597 | 3,700 | 597 |
| 2002-07-02 | 574 | 598 | 573 | 597 | 11,600 | 597 |
| 2002-07-01 | 572 | 592 | 572 | 574 | 2,400 | 574 |
| 2002-06-28 | 580 | 580 | 570 | 570 | 3,200 | 570 |
| 2002-06-27 | 563 | 573 | 563 | 563 | 2,300 | 563 |
| 2002-06-26 | 579 | 580 | 565 | 570 | 3,800 | 570 |
| 2002-06-25 | 598 | 598 | 577 | 583 | 4,500 | 583 |
| 2002-06-24 | 555 | 585 | 555 | 585 | 3,500 | 585 |
| 2002-06-21 | 569 | 588 | 551 | 588 | 9,500 | 588 |
| 2002-06-20 | 546 | 570 | 546 | 563 | 5,300 | 563 |
| 2002-06-19 | 555 | 575 | 555 | 564 | 5,100 | 564 |
| 2002-06-18 | 555 | 576 | 555 | 570 | 6,000 | 570 |
| 2002-06-17 | 580 | 580 | 551 | 555 | 25,600 | 555 |
| 2002-06-14 | 584 | 587 | 580 | 580 | 22,000 | 580 |
| 2002-06-13 | 586 | 588 | 581 | 584 | 2,600 | 584 |
| 2002-06-12 | 600 | 600 | 593 | 593 | 2,900 | 593 |
| 2002-06-11 | 592 | 600 | 592 | 599 | 1,100 | 599 |
| 2002-06-10 | 595 | 599 | 595 | 597 | 3,500 | 597 |
| 2002-06-07 | 595 | 601 | 590 | 600 | 9,100 | 600 |
| 2002-06-06 | 597 | 602 | 595 | 595 | 7,200 | 595 |
| 2002-06-05 | 601 | 606 | 597 | 597 | 4,100 | 597 |
| 2002-06-04 | 614 | 614 | 597 | 597 | 9,200 | 597 |
| 2002-06-03 | 616 | 620 | 615 | 615 | 8,900 | 615 |
| 2002-05-31 | 615 | 630 | 615 | 616 | 5,600 | 616 |
| 2002-05-30 | 635 | 635 | 614 | 615 | 5,800 | 615 |
| 2002-05-29 | 635 | 635 | 625 | 635 | 3,800 | 635 |
| 2002-05-28 | 635 | 635 | 621 | 635 | 4,000 | 635 |
| 2002-05-27 | 641 | 642 | 625 | 625 | 7,700 | 625 |
| 2002-05-24 | 639 | 642 | 631 | 640 | 6,900 | 640 |
| 2002-05-23 | 635 | 638 | 620 | 620 | 11,000 | 620 |
| 2002-05-22 | 610 | 625 | 610 | 615 | 8,800 | 615 |
| 2002-05-21 | 591 | 610 | 591 | 610 | 4,600 | 610 |
| 2002-05-20 | 600 | 609 | 595 | 595 | 4,000 | 595 |
| 2002-05-17 | 600 | 609 | 600 | 600 | 2,300 | 600 |
| 2002-05-16 | 581 | 610 | 580 | 604 | 3,100 | 604 |
| 2002-05-15 | 600 | 600 | 578 | 578 | 6,400 | 578 |
| 2002-05-14 | 587 | 592 | 587 | 590 | 2,300 | 590 |
| 2002-05-13 | 609 | 609 | 595 | 595 | 2,300 | 595 |
| 2002-05-10 | 610 | 610 | 599 | 599 | 5,700 | 599 |
| 2002-05-09 | 601 | 613 | 600 | 601 | 4,500 | 601 |
| 2002-05-08 | 599 | 606 | 598 | 600 | 2,200 | 600 |
| 2002-05-07 | 600 | 600 | 596 | 599 | 4,000 | 599 |
| 2002-05-02 | 600 | 610 | 600 | 606 | 4,600 | 606 |
| 2002-05-01 | 600 | 604 | 595 | 598 | 7,700 | 598 |
| 2002-04-30 | 595 | 611 | 592 | 611 | 17,200 | 611 |
| 2002-04-26 | 604 | 605 | 600 | 600 | 5,600 | 600 |
| 2002-04-25 | 600 | 612 | 600 | 603 | 9,500 | 603 |
| 2002-04-24 | 614 | 617 | 601 | 601 | 11,200 | 601 |
| 2002-04-23 | 622 | 636 | 614 | 615 | 6,800 | 615 |
| 2002-04-22 | 624 | 630 | 620 | 624 | 3,400 | 624 |
| 2002-04-19 | 627 | 627 | 603 | 619 | 9,700 | 619 |
| 2002-04-18 | 616 | 635 | 610 | 627 | 4,900 | 627 |
| 2002-04-17 | 644 | 644 | 622 | 632 | 2,100 | 632 |
| 2002-04-16 | 616 | 636 | 610 | 634 | 2,300 | 634 |
| 2002-04-15 | 649 | 649 | 602 | 616 | 3,100 | 616 |
| 2002-04-12 | 631 | 639 | 631 | 639 | 800 | 639 |
| 2002-04-11 | 650 | 655 | 631 | 631 | 4,600 | 631 |
| 2002-04-10 | 630 | 650 | 624 | 649 | 3,700 | 649 |
| 2002-04-09 | 640 | 650 | 620 | 620 | 2,200 | 620 |
| 2002-04-08 | 634 | 634 | 620 | 630 | 3,100 | 630 |
| 2002-04-05 | 640 | 640 | 630 | 635 | 3,800 | 635 |
| 2002-04-04 | 623 | 645 | 603 | 644 | 11,000 | 644 |
| 2002-04-03 | 600 | 622 | 590 | 622 | 7,600 | 622 |
| 2002-04-02 | 605 | 607 | 601 | 606 | 2,200 | 606 |
| 2002-04-01 | 614 | 614 | 600 | 600 | 4,500 | 600 |
| 2002-03-29 | 639 | 639 | 610 | 610 | 5,700 | 610 |
| 2002-03-28 | 600 | 645 | 600 | 645 | 10,900 | 645 |
| 2002-03-27 | 645 | 650 | 630 | 640 | 2,600 | 640 |
| 2002-03-26 | 630 | 650 | 630 | 650 | 1,900 | 650 |
| 2002-03-25 | 667 | 667 | 640 | 640 | 14,400 | 640 |
| 2002-03-22 | 659 | 659 | 620 | 636 | 4,900 | 636 |
| 2002-03-20 | 672 | 675 | 645 | 658 | 8,900 | 658 |
| 2002-03-19 | 630 | 682 | 629 | 662 | 34,500 | 662 |
| 2002-03-18 | 608 | 622 | 608 | 612 | 5,900 | 612 |
| 2002-03-15 | 593 | 606 | 593 | 606 | 1,300 | 606 |
| 2002-03-14 | 600 | 601 | 590 | 593 | 4,400 | 593 |
| 2002-03-13 | 611 | 613 | 600 | 600 | 11,300 | 600 |
| 2002-03-12 | 648 | 650 | 611 | 615 | 8,800 | 615 |
| 2002-03-11 | 615 | 630 | 609 | 630 | 13,000 | 630 |
| 2002-03-08 | 600 | 610 | 600 | 608 | 20,000 | 608 |
| 2002-03-07 | 591 | 602 | 590 | 600 | 7,900 | 600 |
| 2002-03-06 | 600 | 603 | 590 | 590 | 2,800 | 590 |
| 2002-03-05 | 618 | 618 | 600 | 600 | 11,400 | 600 |
| 2002-03-04 | 586 | 615 | 586 | 610 | 6,100 | 610 |
| 2002-03-01 | 600 | 604 | 585 | 600 | 5,600 | 600 |
| 2002-02-28 | 598 | 600 | 590 | 600 | 8,200 | 600 |
| 2002-02-27 | 579 | 579 | 566 | 579 | 5,600 | 579 |
| 2002-02-26 | 598 | 598 | 575 | 580 | 4,000 | 580 |
| 2002-02-25 | 599 | 600 | 590 | 596 | 21,300 | 596 |
| 2002-02-22 | 536 | 590 | 536 | 562 | 4,300 | 562 |
| 2002-02-21 | 529 | 559 | 529 | 559 | 3,900 | 559 |
| 2002-02-20 | 525 | 560 | 525 | 528 | 3,200 | 528 |
| 2002-02-19 | 550 | 550 | 521 | 525 | 5,500 | 525 |
| 2002-02-18 | 569 | 569 | 560 | 560 | 1,400 | 560 |
| 2002-02-15 | 544 | 589 | 544 | 570 | 4,000 | 570 |
| 2002-02-14 | 590 | 595 | 574 | 574 | 3,700 | 574 |
| 2002-02-13 | 555 | 597 | 535 | 590 | 8,400 | 590 |
| 2002-02-12 | 532 | 555 | 532 | 555 | 4,400 | 555 |
| 2002-02-08 | 556 | 556 | 536 | 541 | 5,700 | 541 |
| 2002-02-07 | 527 | 539 | 526 | 536 | 1,400 | 536 |
| 2002-02-06 | 505 | 530 | 505 | 526 | 11,600 | 526 |
| 2002-02-05 | 521 | 550 | 508 | 550 | 17,400 | 550 |
| 2002-02-04 | 550 | 550 | 519 | 521 | 5,300 | 521 |
| 2002-02-01 | 554 | 559 | 550 | 551 | 3,800 | 551 |
| 2002-01-31 | 570 | 573 | 553 | 565 | 4,000 | 565 |
| 2002-01-30 | 550 | 570 | 550 | 570 | 1,600 | 570 |
| 2002-01-29 | 580 | 580 | 570 | 580 | 3,400 | 580 |
| 2002-01-28 | 589 | 589 | 580 | 588 | 5,100 | 588 |
| 2002-01-25 | 595 | 598 | 580 | 590 | 6,500 | 590 |
| 2002-01-24 | 579 | 599 | 558 | 599 | 10,400 | 599 |
| 2002-01-23 | 570 | 595 | 570 | 580 | 5,200 | 580 |
| 2002-01-22 | 600 | 600 | 570 | 600 | 9,600 | 600 |
| 2002-01-21 | 570 | 610 | 570 | 600 | 13,000 | 600 |
| 2002-01-18 | 610 | 623 | 600 | 620 | 16,500 | 620 |
| 2002-01-17 | 563 | 610 | 562 | 610 | 10,600 | 610 |
| 2002-01-16 | 580 | 580 | 561 | 561 | 6,600 | 561 |
| 2002-01-15 | 596 | 596 | 580 | 580 | 16,300 | 580 |
| 2002-01-11 | 580 | 583 | 580 | 580 | 19,600 | 580 |
| 2002-01-10 | 598 | 601 | 588 | 591 | 7,900 | 591 |
| 2002-01-09 | 600 | 600 | 583 | 586 | 9,000 | 586 |
| 2002-01-08 | 590 | 602 | 590 | 601 | 4,400 | 601 |
| 2002-01-07 | 580 | 581 | 580 | 581 | 5,700 | 581 |
| 2002-01-04 | 568 | 588 | 568 | 580 | 600 | 580 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株