9972 アルテック(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	430	434	429	433	12,200	433
2003-12-29	409	423	405	420	23,600	420
2003-12-26	392	400	392	398	7,300	398
2003-12-25	399	400	395	397	25,800	397
2003-12-24	401	409	400	403	14,500	403
2003-12-22	400	401	397	400	20,000	400
2003-12-19	410	411	405	406	6,700	406
2003-12-18	413	413	409	412	12,200	412
2003-12-17	414	414	407	409	9,400	409
2003-12-16	410	415	408	412	7,100	412
2003-12-15	410	420	408	411	21,000	411
2003-12-12	420	422	408	415	25,500	415
2003-12-11	421	428	420	420	9,200	420
2003-12-10	425	427	421	424	6,000	424
2003-12-09	419	427	419	424	4,300	424
2003-12-08	425	425	418	418	46,600	418
2003-12-05	430	430	425	429	2,200	429
2003-12-04	428	434	427	433	4,200	433
2003-12-03	430	439	428	438	7,100	438
2003-12-02	438	440	436	439	4,400	439
2003-12-01	424	440	424	439	4,800	439
2003-11-28	451	451	439	439	9,000	439
2003-11-27	442	446	438	441	4,400	441
2003-11-26	446	447	441	447	8,000	447
2003-11-25	445	445	437	440	13,200	440
2003-11-21	450	470	447	447	47,300	447
2003-11-20	439	455	439	455	15,800	455
2003-11-19	439	445	435	437	10,900	437
2003-11-18	455	456	436	442	8,500	442
2003-11-17	467	467	458	459	3,500	459
2003-11-14	465	470	465	466	5,300	466
2003-11-13	460	464	460	464	4,000	464
2003-11-12	467	467	459	459	7,700	459
2003-11-11	462	471	460	465	8,000	465
2003-11-10	470	472	465	466	5,900	466
2003-11-07	466	470	465	469	7,300	469
2003-11-06	469	471	465	465	3,300	465
2003-11-05	465	470	465	468	5,600	468
2003-11-04	473	473	465	469	7,300	469
2003-10-31	470	470	466	467	6,100	467
2003-10-30	470	472	470	471	11,600	471
2003-10-29	474	475	466	470	9,800	470
2003-10-28	466	470	466	469	8,400	469
2003-10-27	471	474	468	468	12,300	468
2003-10-24	471	471	464	470	19,400	470
2003-10-23	471	473	461	465	25,700	465
2003-10-22	470	472	469	470	19,000	470
2003-10-21	464	467	464	465	12,700	465
2003-10-20	467	468	464	465	8,100	465
2003-10-17	462	466	459	463	13,000	463
2003-10-16	458	463	458	460	8,100	460
2003-10-15	459	463	455	459	13,300	459
2003-10-14	467	467	455	458	11,200	458
2003-10-10	457	464	450	464	13,400	464
2003-10-09	459	464	458	462	5,300	462
2003-10-08	462	463	456	461	6,800	461
2003-10-07	464	464	450	462	17,600	462
2003-10-06	457	464	455	464	9,100	464
2003-10-03	462	465	455	455	20,900	455
2003-10-02	468	468	460	465	8,400	465
2003-10-01	466	470	466	468	6,900	468
2003-09-30	463	468	463	466	8,800	466
2003-09-29	462	470	460	462	5,400	462
2003-09-26	461	470	460	465	9,000	465
2003-09-25	468	468	460	464	5,600	464
2003-09-24	480	480	463	463	12,300	463
2003-09-22	480	480	470	475	9,100	475
2003-09-19	480	480	470	474	6,800	474
2003-09-18	468	478	465	476	13,700	476
2003-09-17	467	467	461	465	11,600	465
2003-09-16	471	478	463	467	3,300	467
2003-09-12	462	469	462	467	18,900	467
2003-09-11	469	469	461	462	9,400	462
2003-09-10	467	467	460	466	12,200	466
2003-09-09	470	471	460	462	12,300	462
2003-09-08	455	470	455	469	7,600	469
2003-09-05	463	464	457	459	44,300	459
2003-09-04	459	465	457	457	5,900	457
2003-09-03	460	461	447	452	46,700	452
2003-09-02	461	465	460	460	12,200	460
2003-09-01	455	457	445	457	12,300	457
2003-08-29	446	451	441	445	7,300	445
2003-08-28	450	450	444	444	6,800	444
2003-08-27	448	449	441	441	7,500	441
2003-08-26	440	449	440	448	3,300	448
2003-08-25	454	454	443	444	4,800	444
2003-08-22	453	458	439	440	18,200	440
2003-08-21	442	454	442	454	5,600	454
2003-08-20	440	447	440	445	9,200	445
2003-08-19	450	450	447	447	3,700	447
2003-08-18	440	450	440	450	8,800	450
2003-08-15	444	450	440	450	12,500	450
2003-08-14	439	442	437	437	15,100	437
2003-08-13	425	430	423	430	3,300	430
2003-08-12	429	429	424	425	2,500	425
2003-08-11	423	425	420	425	2,700	425
2003-08-08	425	431	423	423	5,200	423
2003-08-07	426	429	426	426	2,000	426
2003-08-06	435	435	426	431	8,300	431
2003-08-05	435	438	435	435	13,600	435
2003-08-04	448	448	436	439	3,900	439
2003-08-01	435	448	435	439	5,400	439
2003-07-31	450	450	433	433	8,900	433
2003-07-30	451	451	442	449	6,100	449
2003-07-29	456	456	446	446	9,800	446
2003-07-28	451	451	440	445	4,000	445
2003-07-25	456	456	436	436	8,300	436
2003-07-24	455	457	446	446	6,300	446
2003-07-23	440	445	435	445	7,000	445
2003-07-22	431	439	431	439	7,700	439
2003-07-18	450	455	440	441	16,000	441
2003-07-17	470	470	452	454	8,000	454
2003-07-16	480	480	470	471	7,400	471
2003-07-15	475	480	465	471	19,800	471
2003-07-14	485	485	473	480	16,500	480
2003-07-11	455	467	452	463	34,500	463
2003-07-10	440	450	440	447	10,400	447
2003-07-09	448	448	444	445	3,700	445
2003-07-08	450	454	445	445	9,700	445
2003-07-07	440	447	436	441	5,200	441
2003-07-04	437	443	432	432	5,300	432
2003-07-03	450	450	440	440	19,500	440
2003-07-02	435	441	435	437	6,400	437
2003-07-01	426	435	426	431	6,000	431
2003-06-30	430	442	429	441	8,500	441
2003-06-27	443	443	430	440	7,800	440
2003-06-26	422	427	422	423	6,100	423
2003-06-25	437	440	425	425	7,300	425
2003-06-24	428	435	428	432	3,600	432
2003-06-23	445	450	437	438	6,500	438
2003-06-20	440	445	440	443	2,200	443
2003-06-19	455	455	445	449	5,300	449
2003-06-18	441	455	440	450	18,500	450
2003-06-17	441	444	440	441	5,900	441
2003-06-16	450	450	441	449	7,000	449
2003-06-13	445	450	443	450	18,800	450
2003-06-12	442	446	440	440	6,100	440
2003-06-11	446	446	436	438	4,900	438
2003-06-10	445	446	438	445	5,300	445
2003-06-09	445	445	440	444	2,000	444
2003-06-06	434	447	434	447	8,300	447
2003-06-05	434	440	434	437	4,300	437
2003-06-04	446	448	437	444	2,300	444
2003-06-03	440	441	435	441	6,000	441
2003-06-02	437	441	433	433	8,000	433
2003-05-30	430	437	429	431	4,000	431
2003-05-29	417	434	417	430	8,000	430
2003-05-28	431	432	420	420	4,300	420
2003-05-27	425	431	425	431	3,200	431
2003-05-26	425	425	425	425	700	425
2003-05-23	433	433	420	421	3,900	421
2003-05-22	426	428	420	426	4,000	426
2003-05-21	421	429	421	426	3,300	426
2003-05-20	421	421	421	421	2,000	421
2003-05-19	420	421	417	421	4,500	421
2003-05-16	419	421	418	421	2,500	421
2003-05-15	417	421	417	417	3,300	417
2003-05-14	418	421	415	416	7,000	416
2003-05-13	420	421	415	420	8,400	420
2003-05-12	417	417	415	416	22,300	416
2003-05-09	418	418	409	417	6,800	417
2003-05-08	407	414	407	409	10,600	409
2003-05-07	420	420	416	416	1,900	416
2003-05-06	411	420	411	419	4,400	419
2003-05-02	408	419	408	409	1,300	409
2003-05-01	406	420	406	420	3,300	420
2003-04-30	420	420	405	412	6,500	412
2003-04-28	410	411	406	407	2,900	407
2003-04-25	422	422	412	412	7,800	412
2003-04-24	417	419	416	419	2,300	419
2003-04-23	422	422	415	416	900	416
2003-04-22	419	422	416	421	4,000	421
2003-04-21	421	422	417	418	4,700	418
2003-04-18	420	420	410	416	2,700	416
2003-04-17	420	420	415	416	1,500	416
2003-04-16	406	420	406	419	7,500	419
2003-04-15	410	422	406	420	3,300	420
2003-04-14	412	420	405	405	4,900	405
2003-04-11	416	416	411	412	2,700	412
2003-04-10	423	423	415	415	1,300	415
2003-04-09	413	423	413	423	6,200	423
2003-04-08	414	416	411	413	2,000	413
2003-04-07	420	420	412	419	1,600	419
2003-04-04	422	422	417	418	3,200	418
2003-04-03	422	422	413	417	2,100	417
2003-04-02	407	422	407	422	2,300	422
2003-04-01	410	417	409	417	1,600	417
2003-03-31	423	425	410	410	4,700	410
2003-03-28	424	424	418	423	5,600	423
2003-03-27	405	420	405	420	5,600	420
2003-03-26	420	420	413	420	4,300	420
2003-03-25	424	424	411	417	7,000	417
2003-03-24	406	422	393	419	15,200	419
2003-03-20	402	407	393	405	15,200	405
2003-03-19	404	404	400	400	2,100	400
2003-03-18	395	404	391	404	22,400	404
2003-03-17	404	404	394	394	6,400	394
2003-03-14	398	405	398	404	21,200	404
2003-03-13	400	409	400	402	1,500	402
2003-03-12	400	409	400	400	5,300	400
2003-03-11	407	407	402	405	3,600	405
2003-03-10	410	416	407	409	6,000	409
2003-03-07	415	425	410	412	9,300	412
2003-03-06	430	430	420	425	3,700	425
2003-03-05	426	426	423	423	2,000	423
2003-03-04	430	430	426	426	1,900	426
2003-03-03	412	427	412	426	17,200	426
2003-02-28	420	425	420	420	3,300	420
2003-02-27	422	422	416	420	2,600	420
2003-02-26	426	426	417	417	9,600	417
2003-02-25	427	427	415	416	8,500	416
2003-02-24	427	427	415	417	20,000	417
2003-02-21	430	432	423	428	6,300	428
2003-02-20	433	435	431	433	5,500	433
2003-02-19	440	440	432	433	3,600	433
2003-02-18	432	436	431	435	6,800	435
2003-02-17	434	437	430	430	12,100	430
2003-02-14	425	430	425	430	8,400	430
2003-02-13	420	425	420	425	6,900	425
2003-02-12	418	423	418	418	4,500	418
2003-02-10	416	416	408	414	2,200	414
2003-02-07	419	419	405	414	5,700	414
2003-02-06	422	423	417	419	6,800	419
2003-02-05	413	416	405	416	3,400	416
2003-02-04	420	421	411	421	5,300	421
2003-02-03	404	422	404	421	3,000	421
2003-01-31	408	411	404	404	4,600	404
2003-01-30	412	420	412	412	3,600	412
2003-01-29	423	423	415	415	2,500	415
2003-01-28	436	436	422	422	9,200	422
2003-01-27	426	450	426	433	17,900	433
2003-01-24	446	446	436	436	5,800	436
2003-01-23	426	440	426	436	9,200	436
2003-01-22	441	441	436	436	3,700	436
2003-01-21	425	435	425	433	9,200	433
2003-01-20	422	430	416	430	7,100	430
2003-01-17	419	428	419	424	5,400	424
2003-01-16	419	429	417	429	4,500	429
2003-01-15	425	430	415	429	5,000	429
2003-01-14	420	425	415	425	6,100	425
2003-01-10	411	420	411	414	4,000	414
2003-01-09	416	416	414	416	3,400	416
2003-01-08	423	424	420	420	4,600	420
2003-01-07	423	428	421	423	5,800	423
2003-01-06	435	435	425	431	3,200	431

分割・併合履歴： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株

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