9972 アルテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	462	470	462	465	23,100	465
2004-12-29	460	470	460	461	26,600	461
2004-12-28	439	467	439	459	57,800	459
2004-12-27	445	446	428	435	34,600	435
2004-12-24	433	450	432	445	48,600	445
2004-12-22	418	430	418	428	54,400	428
2004-12-21	416	422	415	416	39,000	416
2004-12-20	418	418	413	415	35,200	415
2004-12-17	416	417	412	416	35,600	416
2004-12-16	405	414	404	411	35,700	411
2004-12-15	408	411	402	402	55,600	402
2004-12-14	410	410	402	407	52,200	407
2004-12-13	411	411	401	407	23,900	407
2004-12-10	419	419	414	416	16,900	416
2004-12-09	420	425	415	416	15,900	416
2004-12-08	424	427	422	426	9,000	426
2004-12-07	430	430	410	425	40,100	425
2004-12-06	441	444	435	436	13,600	436
2004-12-03	451	451	439	439	13,600	439
2004-12-02	451	454	447	448	11,000	448
2004-12-01	456	460	449	451	19,100	451
2004-11-30	462	462	457	460	14,300	460
2004-11-29	462	462	455	458	19,300	458
2004-11-26	463	463	460	461	13,000	461
2004-11-25	465	469	460	463	44,500	463
2004-11-24	472	476	471	471	71,200	471
2004-11-22	475	477	471	474	36,700	474
2004-11-19	471	473	469	469	17,600	469
2004-11-18	468	471	468	469	19,900	469
2004-11-17	465	470	465	468	17,200	468
2004-11-16	469	472	465	468	13,500	468
2004-11-15	468	470	463	469	19,100	469
2004-11-12	463	470	463	468	8,300	468
2004-11-11	470	470	463	463	8,200	463
2004-11-10	469	470	465	466	6,200	466
2004-11-09	470	472	464	469	16,600	469
2004-11-08	474	474	465	468	4,900	468
2004-11-05	480	480	467	468	12,400	468
2004-11-04	470	470	467	467	4,600	467
2004-11-02	460	464	456	462	16,600	462
2004-11-01	461	465	458	465	13,200	465
2004-10-29	461	464	461	462	3,400	462
2004-10-28	464	466	460	465	3,300	465
2004-10-27	464	465	460	460	6,200	460
2004-10-26	460	463	458	459	3,600	459
2004-10-25	468	470	458	461	6,700	461
2004-10-22	461	464	461	463	1,100	463
2004-10-21	465	465	460	460	4,500	460
2004-10-20	461	470	461	461	7,600	461
2004-10-19	469	475	467	470	5,200	470
2004-10-18	472	472	468	469	2,200	469
2004-10-15	470	474	470	471	7,700	471
2004-10-14	473	474	471	472	9,000	472
2004-10-13	472	477	472	474	5,900	474
2004-10-12	472	478	472	472	8,100	472
2004-10-08	470	478	470	475	6,300	475
2004-10-07	471	480	470	474	12,900	474
2004-10-06	470	475	470	470	4,400	470
2004-10-05	476	476	470	470	4,100	470
2004-10-04	479	479	470	472	4,100	472
2004-10-01	459	469	459	466	3,800	466
2004-09-30	455	467	455	464	5,000	464
2004-09-29	473	473	465	465	2,800	465
2004-09-28	464	473	458	468	6,200	468
2004-09-27	470	470	466	469	5,300	469
2004-09-24	479	479	468	469	8,600	469
2004-09-22	482	482	473	476	7,400	476
2004-09-21	478	481	475	477	10,100	477
2004-09-17	476	477	473	475	4,600	475
2004-09-16	482	485	477	477	6,600	477
2004-09-15	482	489	482	482	8,500	482
2004-09-14	482	488	476	487	3,400	487
2004-09-13	472	482	472	475	7,900	475
2004-09-10	475	478	475	475	24,100	475
2004-09-09	471	475	467	467	4,000	467
2004-09-08	473	477	467	470	4,700	470
2004-09-07	472	472	469	471	5,000	471
2004-09-06	470	473	457	469	12,800	469
2004-09-03	470	474	469	470	5,400	470
2004-09-02	475	475	470	471	3,400	471
2004-09-01	475	478	471	473	4,700	473
2004-08-31	474	476	474	475	2,600	475
2004-08-30	472	479	472	476	5,200	476
2004-08-27	470	470	465	468	1,600	468
2004-08-26	472	472	467	467	1,500	467
2004-08-25	480	480	468	472	4,300	472
2004-08-24	470	475	468	475	2,700	475
2004-08-23	471	472	466	468	3,000	468
2004-08-20	474	480	469	470	1,100	470
2004-08-19	468	481	468	480	6,900	480
2004-08-18	476	476	464	466	2,800	466
2004-08-17	457	472	457	471	7,400	471
2004-08-16	467	467	450	457	3,200	457
2004-08-13	468	475	466	467	3,900	467
2004-08-12	471	483	471	483	1,200	483
2004-08-11	473	475	471	475	2,400	475
2004-08-10	476	476	472	472	1,300	472
2004-08-09	465	476	464	476	4,300	476
2004-08-06	479	480	474	476	3,500	476
2004-08-05	487	487	482	484	8,600	484
2004-08-04	484	486	445	461	25,600	461
2004-08-03	496	496	480	485	4,100	485
2004-08-02	497	500	492	496	6,900	496
2004-07-30	491	493	487	492	5,800	492
2004-07-29	500	500	490	496	7,000	496
2004-07-28	491	498	487	496	5,400	496
2004-07-27	489	498	484	486	11,400	486
2004-07-26	497	500	497	498	2,800	498
2004-07-23	510	511	500	500	15,300	500
2004-07-22	500	505	500	501	9,700	501
2004-07-21	498	505	489	503	8,900	503
2004-07-20	498	503	498	501	4,500	501
2004-07-16	511	511	491	501	8,600	501
2004-07-15	510	513	500	512	13,400	512
2004-07-14	500	520	500	502	11,500	502
2004-07-13	503	505	498	500	10,900	500
2004-07-12	501	504	499	500	4,800	500
2004-07-09	499	504	498	500	5,000	500
2004-07-08	498	498	488	498	2,300	498
2004-07-07	484	500	484	500	16,800	500
2004-07-06	507	515	504	504	13,300	504
2004-07-05	513	518	510	510	4,500	510
2004-07-02	516	516	511	513	4,200	513
2004-07-01	520	520	511	516	9,100	516
2004-06-30	520	520	512	513	7,100	513
2004-06-29	517	517	513	513	8,000	513
2004-06-28	510	520	503	520	15,300	520
2004-06-25	515	515	506	508	8,800	508
2004-06-24	512	512	508	508	8,100	508
2004-06-23	513	513	507	508	16,500	508
2004-06-22	514	519	506	515	10,900	515
2004-06-21	512	518	512	514	6,800	514
2004-06-18	513	513	502	507	4,700	507
2004-06-17	518	518	510	514	11,000	514
2004-06-16	514	519	514	514	17,600	514
2004-06-15	520	520	510	513	8,600	513
2004-06-14	517	519	506	516	7,900	516
2004-06-11	523	523	514	517	28,700	517
2004-06-10	520	520	507	517	9,400	517
2004-06-09	515	520	506	520	10,300	520
2004-06-08	520	520	503	506	11,900	506
2004-06-07	515	523	508	514	28,100	514
2004-06-04	510	510	486	505	11,500	505
2004-06-03	490	496	490	496	6,400	496
2004-06-02	504	504	495	501	4,800	501
2004-06-01	508	508	497	499	3,100	499
2004-05-31	508	508	502	506	3,100	506
2004-05-28	502	510	500	508	9,400	508
2004-05-27	510	510	502	502	8,900	502
2004-05-26	501	510	501	510	9,100	510
2004-05-25	515	515	501	510	5,900	510
2004-05-24	497	514	495	511	14,000	511
2004-05-21	498	498	485	497	8,100	497
2004-05-20	480	498	480	498	10,200	498
2004-05-19	480	494	480	494	5,900	494
2004-05-18	469	478	469	475	8,400	475
2004-05-17	471	483	470	474	33,300	474
2004-05-14	483	490	482	484	11,600	484
2004-05-13	476	487	474	482	8,800	482
2004-05-12	493	493	470	491	17,400	491
2004-05-11	474	486	474	483	16,200	483
2004-05-10	509	510	490	494	35,300	494
2004-05-07	501	511	501	506	5,700	506
2004-05-06	512	525	500	511	18,500	511
2004-04-30	514	514	496	512	20,500	512
2004-04-28	505	522	505	516	16,900	516
2004-04-27	514	520	503	520	13,500	520
2004-04-26	519	519	501	515	6,200	515
2004-04-23	530	530	516	520	14,900	520
2004-04-22	530	530	520	520	16,000	520
2004-04-21	540	540	520	529	17,100	529
2004-04-20	502	519	500	518	9,500	518
2004-04-19	530	530	507	520	14,300	520
2004-04-16	544	544	530	533	10,200	533
2004-04-15	545	550	535	538	38,600	538
2004-04-14	539	544	536	541	32,000	541
2004-04-13	530	547	530	545	44,500	545
2004-04-12	515	525	514	520	45,400	520
2004-04-09	492	492	470	474	32,100	474
2004-04-08	462	483	462	483	30,300	483
2004-04-07	462	465	460	463	7,600	463
2004-04-06	460	464	458	461	8,100	461
2004-04-05	461	465	458	460	11,300	460
2004-04-02	460	460	453	458	9,000	458
2004-04-01	466	466	459	460	10,500	460
2004-03-31	453	462	453	462	17,200	462
2004-03-30	460	460	458	458	4,400	458
2004-03-29	458	463	458	463	6,000	463
2004-03-26	466	466	458	458	10,700	458
2004-03-25	466	466	456	464	20,900	464
2004-03-24	460	465	456	460	10,600	460
2004-03-23	452	464	452	457	14,900	457
2004-03-22	460	460	451	460	12,400	460
2004-03-19	470	474	455	458	21,900	458
2004-03-18	466	480	463	470	30,700	470
2004-03-17	459	465	459	463	15,600	463
2004-03-16	445	463	445	454	26,200	454
2004-03-15	436	445	436	443	9,600	443
2004-03-12	434	436	432	434	19,000	434
2004-03-11	436	437	431	436	9,400	436
2004-03-10	436	439	433	436	6,300	436
2004-03-09	439	439	428	432	11,900	432
2004-03-08	438	438	433	438	12,100	438
2004-03-05	437	440	433	433	12,400	433
2004-03-04	428	432	425	431	11,900	431
2004-03-03	429	430	423	423	7,800	423
2004-03-02	428	430	423	427	17,000	427
2004-03-01	417	427	417	426	11,700	426
2004-02-27	419	422	416	422	15,800	422
2004-02-26	416	419	416	419	8,000	419
2004-02-25	420	420	415	417	13,100	417
2004-02-24	418	420	415	419	35,500	419
2004-02-23	423	427	420	423	12,700	423
2004-02-20	427	427	418	424	29,100	424
2004-02-19	414	420	414	418	12,100	418
2004-02-18	415	415	410	413	2,200	413
2004-02-17	412	416	409	411	6,600	411
2004-02-16	409	413	408	412	6,700	412
2004-02-13	418	418	409	410	8,500	410
2004-02-12	411	415	409	409	8,500	409
2004-02-10	410	413	409	411	7,400	411
2004-02-09	410	412	408	409	4,700	409
2004-02-06	408	410	407	408	7,600	408
2004-02-05	411	411	407	407	8,300	407
2004-02-04	412	412	408	408	11,300	408
2004-02-03	417	417	412	412	4,600	412
2004-02-02	417	418	411	412	7,900	412
2004-01-30	407	412	407	407	15,400	407
2004-01-29	419	419	410	410	8,000	410
2004-01-28	412	421	410	419	23,600	419
2004-01-27	412	416	411	415	13,500	415
2004-01-26	410	411	406	408	33,400	408
2004-01-23	425	425	403	409	67,400	409
2004-01-22	429	430	425	425	13,900	425
2004-01-21	427	430	426	426	10,900	426
2004-01-20	430	430	422	424	5,100	424
2004-01-19	429	432	427	429	12,000	429
2004-01-16	430	430	425	426	7,600	426
2004-01-15	429	435	420	420	9,100	420
2004-01-14	427	430	422	424	10,800	424
2004-01-13	431	436	425	427	13,400	427
2004-01-09	424	431	424	428	7,700	428
2004-01-08	424	432	424	429	5,100	429
2004-01-07	425	437	425	428	8,800	428
2004-01-06	436	450	433	434	5,100	434
2004-01-05	430	437	430	435	4,000	435

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

2025年04月
日	月	火	水	木	金	土
« 03月31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