9972 アルテック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	318	325	318	320	14,500	320
2006-12-28	329	331	318	321	71,600	321
2006-12-27	304	344	303	331	203,700	331
2006-12-26	334	334	314	318	117,200	318
2006-12-25	345	358	334	334	168,700	334
2006-12-22	327	349	326	345	248,600	345
2006-12-21	336	338	319	321	83,500	321
2006-12-20	350	350	344	346	33,300	346
2006-12-19	350	355	349	350	28,600	350
2006-12-18	365	368	364	364	22,300	364
2006-12-15	370	374	368	369	15,700	369
2006-12-14	376	376	371	373	12,100	373
2006-12-13	371	380	369	378	40,800	378
2006-12-12	375	377	371	373	20,100	373
2006-12-11	380	383	374	378	33,300	378
2006-12-08	381	385	378	379	28,900	379
2006-12-07	378	387	378	381	39,700	381
2006-12-06	376	382	375	379	38,600	379
2006-12-05	393	394	376	376	53,900	376
2006-12-04	403	403	392	396	60,300	396
2006-12-01	389	425	389	393	416,200	393
2006-11-30	367	388	363	387	313,700	387
2006-11-29	450	450	440	442	14,600	442
2006-11-28	444	446	440	445	24,000	445
2006-11-27	441	450	437	446	42,700	446
2006-11-24	449	470	445	453	58,200	453
2006-11-22	449	460	449	459	11,700	459
2006-11-21	455	460	452	456	5,800	456
2006-11-20	470	470	450	450	16,900	450
2006-11-17	465	471	465	466	4,300	466
2006-11-16	470	474	469	470	7,400	470
2006-11-15	478	482	470	475	6,400	475
2006-11-14	457	472	457	468	8,700	468
2006-11-13	466	466	451	458	16,900	458
2006-11-10	470	472	467	469	12,900	469
2006-11-09	471	473	468	471	7,000	471
2006-11-08	483	484	477	477	15,500	477
2006-11-07	484	486	483	484	5,400	484
2006-11-06	486	487	482	484	4,500	484
2006-11-02	483	486	482	486	3,800	486
2006-11-01	482	484	481	482	9,000	482
2006-10-31	475	487	475	477	16,200	477
2006-10-30	486	489	480	480	26,100	480
2006-10-27	491	495	487	487	12,600	487
2006-10-26	496	496	491	495	2,300	495
2006-10-25	495	496	490	491	15,600	491
2006-10-24	494	494	488	490	11,200	490
2006-10-23	494	494	488	492	6,500	492
2006-10-20	495	495	483	490	14,800	490
2006-10-19	476	494	476	492	23,200	492
2006-10-18	473	481	472	481	14,300	481
2006-10-17	464	477	464	471	9,500	471
2006-10-16	461	475	461	474	6,700	474
2006-10-13	460	466	460	465	10,300	465
2006-10-12	460	464	460	461	5,200	461
2006-10-11	480	480	463	465	8,100	465
2006-10-10	476	478	475	476	3,600	476
2006-10-06	479	479	473	476	9,000	476
2006-10-05	488	488	477	484	17,400	484
2006-10-04	485	488	483	484	7,400	484
2006-10-03	479	485	478	485	7,800	485
2006-10-02	473	481	472	477	5,800	477
2006-09-29	476	478	470	472	9,000	472
2006-09-28	470	473	468	472	13,500	472
2006-09-27	470	478	462	467	15,500	467
2006-09-26	470	470	462	467	10,700	467
2006-09-25	483	483	470	471	7,400	471
2006-09-22	470	475	467	468	10,100	468
2006-09-21	472	479	472	475	7,200	475
2006-09-20	492	494	475	477	9,900	477
2006-09-19	500	500	480	487	3,500	487
2006-09-15	485	488	485	488	17,300	488
2006-09-14	496	500	485	485	11,500	485
2006-09-13	502	502	491	491	2,300	491
2006-09-12	495	499	493	498	4,200	498
2006-09-11	502	505	500	500	10,300	500
2006-09-08	500	506	499	505	14,800	505
2006-09-07	507	507	496	501	5,500	501
2006-09-06	498	546	490	506	7,300	506
2006-09-05	487	492	487	492	3,600	492
2006-09-04	488	495	487	491	9,400	491
2006-09-01	502	502	494	494	6,100	494
2006-08-31	498	502	485	502	10,500	502
2006-08-30	508	515	496	501	4,000	501
2006-08-29	485	507	485	506	11,800	506
2006-08-28	513	513	494	495	9,800	495
2006-08-25	525	525	514	517	4,900	517
2006-08-24	517	517	513	516	2,800	516
2006-08-23	508	520	508	518	4,800	518
2006-08-22	518	519	510	516	6,200	516
2006-08-21	520	520	509	509	5,700	509
2006-08-18	517	517	500	510	6,100	510
2006-08-17	513	514	506	507	8,700	507
2006-08-16	499	508	496	504	14,700	504
2006-08-15	491	494	486	492	6,100	492
2006-08-14	490	495	490	494	6,400	494
2006-08-11	474	489	474	482	9,800	482
2006-08-10	475	485	475	484	9,200	484
2006-08-09	468	481	468	481	6,200	481
2006-08-08	461	472	461	468	14,200	468
2006-08-07	496	496	475	476	6,000	476
2006-08-04	495	497	486	491	8,400	491
2006-08-03	486	490	481	481	7,500	481
2006-08-02	480	488	475	478	6,800	478
2006-08-01	484	484	480	480	9,500	480
2006-07-31	489	500	479	482	13,800	482
2006-07-28	512	512	489	493	8,700	493
2006-07-27	494	503	480	502	17,800	502
2006-07-26	498	498	490	490	8,300	490
2006-07-25	496	501	492	493	8,600	493
2006-07-24	485	496	485	491	6,800	491
2006-07-21	492	500	492	499	6,200	499
2006-07-20	516	525	502	512	11,500	512
2006-07-19	491	516	485	515	8,400	515
2006-07-18	531	531	516	516	10,500	516
2006-07-14	545	545	530	535	8,400	535
2006-07-13	543	547	531	544	7,000	544
2006-07-12	560	561	538	553	4,700	553
2006-07-11	575	575	553	561	4,800	561
2006-07-10	519	568	519	567	13,800	567
2006-07-07	556	557	532	549	12,300	549
2006-07-06	572	572	559	566	9,700	566
2006-07-05	550	566	550	557	12,300	557
2006-07-04	575	584	568	570	12,500	570
2006-07-03	587	592	575	584	19,600	584
2006-06-30	599	610	597	597	19,500	597
2006-06-29	571	599	565	589	12,100	589
2006-06-28	569	570	564	570	7,500	570
2006-06-27	560	570	560	565	9,700	565
2006-06-26	562	570	546	559	14,500	559
2006-06-23	544	554	544	544	14,800	544
2006-06-22	517	532	516	532	12,300	532
2006-06-21	525	525	502	509	5,800	509
2006-06-20	525	533	521	525	2,200	525
2006-06-19	525	526	521	525	8,300	525
2006-06-16	503	533	503	521	11,200	521
2006-06-15	489	509	479	501	13,700	501
2006-06-14	479	489	468	479	21,700	479
2006-06-13	480	497	480	494	15,600	494
2006-06-12	463	480	462	475	13,300	475
2006-06-09	461	471	456	462	38,500	462
2006-06-08	500	500	444	453	40,500	453
2006-06-07	513	513	496	503	16,800	503
2006-06-06	523	540	513	513	19,600	513
2006-06-05	531	540	531	540	19,500	540
2006-06-02	550	554	510	531	33,900	531
2006-06-01	585	597	570	570	10,900	570
2006-05-31	602	604	597	598	13,500	598
2006-05-30	615	615	609	609	3,800	609
2006-05-29	625	627	615	616	6,500	616
2006-05-26	607	620	603	620	5,000	620
2006-05-25	630	630	603	617	19,900	617
2006-05-24	624	625	605	625	13,800	625
2006-05-23	600	630	600	626	14,800	626
2006-05-22	635	635	607	620	9,500	620
2006-05-19	620	630	600	629	7,100	629
2006-05-18	601	625	585	624	18,600	624
2006-05-17	612	620	605	620	11,000	620
2006-05-16	629	630	600	621	12,200	621
2006-05-15	605	660	605	630	13,200	630
2006-05-12	628	630	613	623	15,700	623
2006-05-11	634	637	628	635	10,800	635
2006-05-10	648	653	636	636	10,100	636
2006-05-09	657	658	647	648	11,600	648
2006-05-08	663	665	652	652	10,400	652
2006-05-02	655	666	654	661	9,800	661
2006-05-01	663	667	659	663	4,100	663
2006-04-28	653	660	652	660	11,500	660
2006-04-27	652	668	652	663	9,600	663
2006-04-26	654	663	653	661	8,900	661
2006-04-25	664	670	658	660	15,800	660
2006-04-24	683	685	661	665	17,600	665
2006-04-21	689	693	676	686	9,200	686
2006-04-20	694	694	684	688	6,300	688
2006-04-19	668	694	668	689	18,700	689
2006-04-18	663	694	661	688	27,600	688
2006-04-17	683	690	663	672	13,700	672
2006-04-14	680	690	661	670	22,300	670
2006-04-13	682	695	682	685	6,900	685
2006-04-12	703	703	678	680	16,200	680
2006-04-11	690	697	690	694	8,000	694
2006-04-10	701	701	688	688	12,400	688
2006-04-07	702	705	690	698	12,900	698
2006-04-06	689	699	689	698	10,300	698
2006-04-05	696	710	682	685	23,900	685
2006-04-04	706	706	691	705	18,000	705
2006-04-03	704	710	695	702	14,200	702
2006-03-31	708	708	693	694	10,500	694
2006-03-30	691	709	683	698	28,800	698
2006-03-29	674	682	667	671	10,000	671
2006-03-28	679	679	662	665	7,700	665
2006-03-27	660	674	660	670	11,100	670
2006-03-24	659	668	658	664	67,600	664
2006-03-23	681	689	678	684	8,400	684
2006-03-22	690	691	667	681	17,000	681
2006-03-20	681	711	681	699	16,000	699
2006-03-17	695	695	673	689	12,900	689
2006-03-16	681	690	673	679	17,000	679
2006-03-15	674	678	670	672	11,700	672
2006-03-14	679	679	667	674	10,800	674
2006-03-13	671	673	664	672	12,800	672
2006-03-10	661	684	650	657	28,100	657
2006-03-09	635	652	635	652	10,500	652
2006-03-08	641	649	635	635	14,300	635
2006-03-07	636	657	635	645	20,700	645
2006-03-06	657	657	633	646	23,800	646
2006-03-03	678	684	651	667	22,500	667
2006-03-02	701	707	687	687	18,200	687
2006-03-01	728	728	700	700	15,700	700
2006-02-28	750	750	718	728	23,000	728
2006-02-27	743	748	733	740	9,900	740
2006-02-24	736	737	727	727	7,500	727
2006-02-23	731	734	720	727	12,600	727
2006-02-22	699	724	699	722	7,400	722
2006-02-21	673	713	669	699	14,100	699
2006-02-20	730	734	680	683	49,000	683
2006-02-17	764	767	735	735	16,100	735
2006-02-16	752	766	740	754	11,500	754
2006-02-15	781	781	753	761	10,000	761
2006-02-14	752	779	734	771	28,200	771
2006-02-13	783	783	731	753	64,400	753
2006-02-10	810	810	762	780	159,300	780
2006-02-09	828	836	800	808	115,400	808
2006-02-08	780	828	780	811	511,300	811
2006-02-07	768	785	768	778	18,200	778
2006-02-06	779	779	767	772	10,800	772
2006-02-03	765	775	762	771	15,100	771
2006-02-02	770	778	770	770	34,400	770
2006-02-01	779	779	770	770	23,800	770
2006-01-31	777	779	765	776	29,000	776
2006-01-30	774	774	756	757	58,300	757
2006-01-27	753	767	752	754	18,500	754
2006-01-26	761	766	754	755	33,300	755
2006-01-25	770	794	760	768	16,600	768
2006-01-24	754	771	742	760	18,500	760
2006-01-23	750	780	750	751	23,100	751
2006-01-20	801	801	789	790	14,100	790
2006-01-19	760	798	760	789	6,300	789
2006-01-18	803	803	733	760	56,600	760
2006-01-17	805	818	803	804	30,900	804
2006-01-16	810	810	803	805	19,100	805
2006-01-13	810	814	803	808	18,100	808
2006-01-12	813	816	805	811	19,600	811
2006-01-11	813	823	801	803	34,400	803
2006-01-10	820	820	811	811	22,400	811
2006-01-06	811	825	810	812	15,500	812
2006-01-05	820	827	801	816	28,600	816
2006-01-04	800	825	797	818	20,100	818

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

2024年06月
日	月	火	水	木	金	土
« 05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