9972 アルテック(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	800	806	790	801	14,700	801
2005-12-29	795	810	795	800	22,300	800
2005-12-28	790	798	780	795	16,500	795
2005-12-27	789	789	780	782	23,400	782
2005-12-26	794	795	780	783	39,800	783
2005-12-22	808	808	795	798	28,600	798
2005-12-21	804	808	804	806	28,500	806
2005-12-20	807	814	803	814	19,900	814
2005-12-19	803	812	803	812	16,100	812
2005-12-16	808	813	802	802	21,000	802
2005-12-15	816	821	808	809	16,200	809
2005-12-14	840	840	816	816	38,200	816
2005-12-13	839	839	822	828	15,600	828
2005-12-12	825	835	822	831	36,500	831
2005-12-09	808	825	808	825	37,100	825
2005-12-08	815	820	807	807	15,000	807
2005-12-07	810	818	807	815	25,200	815
2005-12-06	824	824	805	810	50,300	810
2005-12-05	820	828	810	824	42,700	824
2005-12-02	817	830	817	823	31,400	823
2005-12-01	835	835	810	826	29,200	826
2005-11-30	839	848	820	839	47,800	839
2005-11-29	849	849	828	849	42,300	849
2005-11-28	857	857	822	827	71,200	827
2005-11-25	856	864	814	858	216,300	858
2005-11-24	903	918	887	888	57,700	888
2005-11-22	925	939	870	903	94,400	903
2005-11-21	950	950	902	929	76,300	929
2005-11-18	928	955	928	940	129,000	940
2005-11-17	926	942	917	926	77,500	926
2005-11-16	915	929	907	912	61,200	912
2005-11-15	920	920	888	905	39,300	905
2005-11-14	891	938	890	910	110,000	910
2005-11-11	861	895	861	881	113,100	881
2005-11-10	840	859	832	859	56,600	859
2005-11-09	839	840	835	836	11,200	836
2005-11-08	838	840	830	839	23,900	839
2005-11-07	831	837	831	835	9,400	835
2005-11-04	832	840	828	831	62,300	831
2005-11-02	834	845	831	831	24,200	831
2005-11-01	836	844	832	834	8,300	834
2005-10-31	829	841	829	832	18,500	832
2005-10-28	831	841	824	824	46,600	824
2005-10-27	846	846	826	841	25,100	841
2005-10-26	817	832	817	826	26,400	826
2005-10-25	819	820	812	817	18,900	817
2005-10-24	820	820	810	811	15,200	811
2005-10-21	808	812	805	812	10,600	812
2005-10-20	805	820	801	809	23,800	809
2005-10-19	805	808	802	802	27,100	802
2005-10-18	810	815	805	805	64,900	805
2005-10-17	800	809	800	809	13,200	809
2005-10-14	804	805	799	803	15,400	803
2005-10-13	800	804	797	804	19,500	804
2005-10-12	801	807	796	800	39,200	800
2005-10-11	809	810	795	799	37,000	799
2005-10-07	782	797	782	790	13,300	790
2005-10-06	799	799	786	786	17,900	786
2005-10-05	800	801	786	796	29,200	796
2005-10-04	790	803	781	801	20,800	801
2005-10-03	790	798	780	795	18,500	795
2005-09-30	807	808	795	795	25,300	795
2005-09-29	800	807	800	807	27,100	807
2005-09-28	807	812	805	807	11,800	807
2005-09-27	800	824	800	810	21,500	810
2005-09-26	810	817	800	800	50,800	800
2005-09-22	793	804	793	801	11,700	801
2005-09-21	805	805	792	794	25,300	794
2005-09-20	800	824	800	805	36,000	805
2005-09-16	810	810	798	805	40,600	805
2005-09-15	799	810	786	810	35,500	810
2005-09-14	797	797	791	797	14,600	797
2005-09-13	786	797	783	791	34,900	791
2005-09-12	801	803	784	791	35,200	791
2005-09-09	783	792	783	792	31,800	792
2005-09-08	783	797	783	786	27,700	786
2005-09-07	792	798	782	782	16,700	782
2005-09-06	790	799	790	791	28,900	791
2005-09-05	792	797	782	795	19,900	795
2005-09-02	795	803	791	791	40,200	791
2005-09-01	786	805	785	805	63,800	805
2005-08-31	799	799	792	795	27,600	795
2005-08-30	800	800	785	800	17,400	800
2005-08-29	790	798	788	790	22,400	790
2005-08-26	807	808	798	800	29,500	800
2005-08-25	807	810	800	810	26,400	810
2005-08-24	808	825	803	819	38,900	819
2005-08-23	832	832	815	818	32,600	818
2005-08-22	812	818	811	816	26,800	816
2005-08-19	815	820	811	813	20,300	813
2005-08-18	819	823	815	817	19,100	817
2005-08-17	824	824	813	816	47,900	816
2005-08-16	825	828	809	817	31,100	817
2005-08-15	831	842	811	815	48,000	815
2005-08-12	835	849	831	840	28,000	840
2005-08-11	841	846	833	843	26,100	843
2005-08-10	824	845	824	839	55,000	839
2005-08-09	822	838	820	829	118,800	829
2005-08-08	811	825	811	822	230,300	822
2005-08-05	827	843	823	826	56,100	826
2005-08-04	822	840	820	826	29,000	826
2005-08-03	854	854	830	832	38,400	832
2005-08-02	871	871	845	853	29,600	853
2005-08-01	879	885	865	875	109,900	875
2005-07-29	845	870	840	859	54,900	859
2005-07-28	830	840	828	840	36,800	840
2005-07-27	845	849	828	830	133,600	830
2005-07-26	833	893	823	850	428,700	850
2005-07-25	782	805	782	793	106,100	793
2005-07-22	776	776	762	767	67,300	767
2005-07-21	733	764	730	757	85,000	757
2005-07-20	738	738	733	734	38,800	734
2005-07-19	743	745	739	739	41,600	739
2005-07-15	746	751	746	747	17,900	747
2005-07-14	750	753	747	751	25,800	751
2005-07-13	754	756	751	756	23,000	756
2005-07-12	763	763	756	760	22,300	760
2005-07-11	767	772	753	763	41,500	763
2005-07-08	770	775	766	766	30,300	766
2005-07-07	768	772	767	771	16,600	771
2005-07-06	770	773	770	773	10,100	773
2005-07-05	776	776	770	771	11,500	771
2005-07-04	770	776	767	776	39,900	776
2005-07-01	767	778	766	768	26,300	768
2005-06-30	780	780	766	768	55,100	768
2005-06-29	766	770	765	766	36,200	766
2005-06-28	765	772	765	766	28,700	766
2005-06-27	768	769	765	768	34,400	768
2005-06-24	768	785	765	771	79,300	771
2005-06-23	768	771	765	766	39,200	766
2005-06-22	768	771	765	765	36,100	765
2005-06-21	770	777	765	769	55,900	769
2005-06-20	781	781	770	770	22,600	770
2005-06-17	784	790	777	780	22,600	780
2005-06-16	787	792	781	784	11,400	784
2005-06-15	780	798	780	786	15,500	786
2005-06-14	801	808	781	786	21,000	786
2005-06-13	795	802	791	795	9,300	795
2005-06-10	796	806	783	797	47,100	797
2005-06-09	787	813	776	786	73,900	786
2005-06-08	775	785	775	785	11,400	785
2005-06-07	782	787	777	778	21,600	778
2005-06-06	782	791	781	791	22,100	791
2005-06-03	785	799	785	788	25,700	788
2005-06-02	783	818	782	788	36,500	788
2005-06-01	780	793	780	788	22,600	788
2005-05-31	773	795	773	790	32,000	790
2005-05-30	783	787	778	780	20,600	780
2005-05-27	777	787	777	783	18,900	783
2005-05-26	784	788	781	783	30,500	783
2005-05-25	783	794	778	794	69,400	794
2005-05-24	780	795	780	792	92,000	792
2005-05-23	778	790	778	790	30,000	790
2005-05-20	779	790	765	790	70,200	790
2005-05-19	809	809	778	778	74,300	778
2005-05-18	780	799	775	799	59,200	799
2005-05-17	815	816	775	792	83,700	792
2005-05-16	838	838	821	821	42,200	821
2005-05-13	836	848	830	831	41,200	831
2005-05-12	846	852	840	841	30,300	841
2005-05-11	864	864	846	849	13,800	849
2005-05-10	855	869	855	855	19,900	855
2005-05-09	856	860	845	854	34,200	854
2005-05-06	827	848	827	846	46,700	846
2005-05-02	841	841	826	830	60,900	830
2005-04-28	853	857	845	847	28,100	847
2005-04-27	867	867	853	862	23,800	862
2005-04-26	860	867	859	863	12,600	863
2005-04-25	869	873	855	868	27,400	868
2005-04-22	884	884	865	872	26,100	872
2005-04-21	862	874	851	872	36,400	872
2005-04-20	869	871	855	862	52,300	862
2005-04-19	875	875	857	869	41,500	869
2005-04-18	862	875	850	853	102,500	853
2005-04-15	864	912	864	876	89,500	876
2005-04-14	871	890	868	883	29,600	883
2005-04-13	890	900	871	890	84,100	890
2005-04-12	916	930	902	902	62,400	902
2005-04-11	929	930	918	919	38,000	919
2005-04-08	920	935	915	930	79,900	930
2005-04-07	939	940	906	918	67,700	918
2005-04-06	919	930	901	919	92,700	919
2005-04-05	946	970	930	939	135,800	939
2005-04-04	919	950	909	943	138,900	943
2005-04-01	860	899	860	889	62,700	889
2005-03-31	855	872	853	866	55,200	866
2005-03-30	856	879	849	855	74,000	855
2005-03-29	903	903	859	859	78,700	859
2005-03-28	845	890	830	873	160,600	873
2005-03-25	920	925	872	875	182,600	875
2005-03-24	928	929	920	924	58,400	924
2005-03-23	931	940	916	928	104,600	928
2005-03-22	936	937	921	927	87,600	927
2005-03-18	942	961	940	940	83,400	940
2005-03-17	937	985	931	960	173,900	960
2005-03-16	973	980	932	957	153,400	957
2005-03-15	1,029	1,029	959	965	226,600	965
2005-03-14	1,035	1,045	1,007	1,014	118,500	1,014
2005-03-11	1,050	1,050	1,000	1,023	294,500	1,023
2005-03-10	1,100	1,110	1,053	1,056	202,000	1,056
2005-03-09	1,107	1,140	1,100	1,110	188,500	1,110
2005-03-08	1,100	1,123	1,095	1,112	216,500	1,112
2005-03-07	1,080	1,125	1,080	1,112	398,700	1,112
2005-03-04	1,080	1,080	1,052	1,070	165,500	1,070
2005-03-03	1,090	1,119	1,045	1,100	522,000	1,100
2005-03-02	1,230	1,235	1,033	1,077	1,129,900	1,077
2005-03-01	1,140	1,220	1,133	1,190	713,400	1,190
2005-02-28	1,150	1,178	1,120	1,129	530,100	1,129
2005-02-25	1,112	1,200	1,070	1,140	1,862,500	1,140
2005-02-24	928	1,032	922	1,032	970,700	1,032
2005-02-23	930	940	914	932	199,100	932
2005-02-22	920	951	920	939	268,500	939
2005-02-21	940	950	910	930	498,100	930
2005-02-18	955	980	940	970	794,600	970
2005-02-17	968	1,004	928	963	2,243,500	963
2005-02-16	880	968	824	968	1,739,400	968
2005-02-15	936	937	887	898	758,200	898
2005-02-14	893	938	872	936	1,644,100	936
2005-02-10	788	880	777	863	1,595,200	863
2005-02-09	768	790	747	790	901,300	790
2005-02-08	680	762	680	751	1,124,300	751
2005-02-07	667	670	659	662	52,900	662
2005-02-04	670	670	655	663	121,600	663
2005-02-03	680	680	660	673	175,000	673
2005-02-02	638	690	630	674	528,600	674
2005-02-01	577	646	577	646	357,700	646
2005-01-31	572	578	565	577	108,600	577
2005-01-28	577	582	570	572	134,100	572
2005-01-27	585	591	575	580	76,100	580
2005-01-26	565	589	564	578	120,000	578
2005-01-25	590	596	565	566	209,900	566
2005-01-24	565	595	565	585	159,200	585
2005-01-21	568	574	561	565	62,800	565
2005-01-20	558	578	558	577	84,100	577
2005-01-19	577	577	557	568	146,600	568
2005-01-18	593	593	575	577	130,500	577
2005-01-17	580	600	579	591	197,300	591
2005-01-14	575	579	570	579	161,700	579
2005-01-13	570	590	567	577	295,000	577
2005-01-12	531	590	528	580	250,100	580
2005-01-11	511	530	510	530	85,500	530
2005-01-07	515	520	508	515	60,400	515
2005-01-06	482	505	482	502	30,800	502
2005-01-05	471	481	471	479	22,900	479
2005-01-04	470	480	461	479	22,500	479

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