9972 アルテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 310 | 311 | 305 | 305 | 5,000 | 305 |
| 2007-12-27 | 315 | 315 | 310 | 310 | 4,700 | 310 |
| 2007-12-26 | 314 | 316 | 312 | 312 | 4,800 | 312 |
| 2007-12-25 | 317 | 317 | 297 | 313 | 16,100 | 313 |
| 2007-12-21 | 297 | 318 | 297 | 307 | 22,700 | 307 |
| 2007-12-20 | 310 | 311 | 300 | 303 | 14,700 | 303 |
| 2007-12-19 | 320 | 320 | 310 | 313 | 6,100 | 313 |
| 2007-12-18 | 324 | 325 | 310 | 320 | 10,700 | 320 |
| 2007-12-17 | 326 | 328 | 325 | 326 | 16,600 | 326 |
| 2007-12-14 | 333 | 341 | 332 | 337 | 20,200 | 337 |
| 2007-12-13 | 343 | 344 | 336 | 338 | 17,500 | 338 |
| 2007-12-12 | 354 | 354 | 339 | 343 | 21,500 | 343 |
| 2007-12-11 | 354 | 354 | 340 | 354 | 8,200 | 354 |
| 2007-12-10 | 360 | 362 | 356 | 359 | 8,500 | 359 |
| 2007-12-07 | 358 | 362 | 354 | 360 | 6,100 | 360 |
| 2007-12-06 | 358 | 362 | 350 | 353 | 5,500 | 353 |
| 2007-12-05 | 352 | 357 | 351 | 357 | 6,700 | 357 |
| 2007-12-04 | 368 | 372 | 357 | 361 | 6,200 | 361 |
| 2007-12-03 | 375 | 398 | 367 | 373 | 11,700 | 373 |
| 2007-11-30 | 380 | 382 | 371 | 377 | 11,500 | 377 |
| 2007-11-29 | 367 | 380 | 367 | 380 | 10,500 | 380 |
| 2007-11-28 | 355 | 366 | 355 | 366 | 6,500 | 366 |
| 2007-11-27 | 360 | 367 | 350 | 365 | 10,000 | 365 |
| 2007-11-26 | 352 | 367 | 345 | 364 | 8,600 | 364 |
| 2007-11-22 | 360 | 361 | 347 | 347 | 13,700 | 347 |
| 2007-11-21 | 367 | 375 | 365 | 365 | 2,500 | 365 |
| 2007-11-20 | 368 | 369 | 351 | 365 | 8,000 | 365 |
| 2007-11-19 | 380 | 380 | 375 | 376 | 5,400 | 376 |
| 2007-11-16 | 380 | 381 | 376 | 376 | 5,000 | 376 |
| 2007-11-15 | 383 | 383 | 379 | 380 | 3,300 | 380 |
| 2007-11-14 | 375 | 383 | 370 | 378 | 6,600 | 378 |
| 2007-11-13 | 365 | 379 | 365 | 379 | 2,400 | 379 |
| 2007-11-12 | 381 | 382 | 365 | 367 | 6,800 | 367 |
| 2007-11-09 | 378 | 387 | 378 | 386 | 8,300 | 386 |
| 2007-11-08 | 387 | 389 | 380 | 382 | 6,500 | 382 |
| 2007-11-07 | 397 | 397 | 388 | 389 | 3,100 | 389 |
| 2007-11-06 | 395 | 402 | 387 | 393 | 6,100 | 393 |
| 2007-11-05 | 399 | 400 | 390 | 395 | 6,000 | 395 |
| 2007-11-02 | 413 | 413 | 400 | 409 | 5,700 | 409 |
| 2007-11-01 | 405 | 413 | 405 | 408 | 4,600 | 408 |
| 2007-10-31 | 406 | 408 | 405 | 408 | 1,800 | 408 |
| 2007-10-30 | 410 | 411 | 406 | 408 | 5,000 | 408 |
| 2007-10-29 | 400 | 411 | 400 | 411 | 12,800 | 411 |
| 2007-10-26 | 388 | 394 | 387 | 394 | 1,900 | 394 |
| 2007-10-25 | 391 | 393 | 384 | 392 | 5,200 | 392 |
| 2007-10-24 | 393 | 399 | 384 | 387 | 9,800 | 387 |
| 2007-10-23 | 387 | 388 | 385 | 388 | 6,300 | 388 |
| 2007-10-22 | 385 | 385 | 375 | 382 | 3,400 | 382 |
| 2007-10-19 | 378 | 387 | 378 | 386 | 6,100 | 386 |
| 2007-10-18 | 392 | 403 | 386 | 393 | 3,600 | 393 |
| 2007-10-17 | 390 | 399 | 390 | 396 | 6,500 | 396 |
| 2007-10-16 | 415 | 415 | 395 | 395 | 18,400 | 395 |
| 2007-10-15 | 415 | 420 | 411 | 420 | 9,200 | 420 |
| 2007-10-12 | 409 | 413 | 405 | 405 | 9,700 | 405 |
| 2007-10-11 | 405 | 415 | 402 | 413 | 11,000 | 413 |
| 2007-10-10 | 414 | 414 | 410 | 410 | 3,000 | 410 |
| 2007-10-09 | 420 | 425 | 414 | 417 | 13,400 | 417 |
| 2007-10-05 | 404 | 414 | 403 | 414 | 7,000 | 414 |
| 2007-10-04 | 404 | 410 | 402 | 408 | 8,600 | 408 |
| 2007-10-03 | 399 | 410 | 399 | 408 | 6,800 | 408 |
| 2007-10-02 | 387 | 400 | 387 | 397 | 7,700 | 397 |
| 2007-10-01 | 391 | 404 | 387 | 387 | 5,800 | 387 |
| 2007-09-28 | 392 | 392 | 373 | 385 | 4,000 | 385 |
| 2007-09-27 | 390 | 397 | 390 | 393 | 4,100 | 393 |
| 2007-09-26 | 388 | 390 | 380 | 385 | 3,900 | 385 |
| 2007-09-25 | 381 | 385 | 367 | 384 | 4,600 | 384 |
| 2007-09-21 | 364 | 376 | 364 | 376 | 4,800 | 376 |
| 2007-09-20 | 385 | 385 | 379 | 379 | 7,200 | 379 |
| 2007-09-19 | 380 | 389 | 380 | 380 | 6,000 | 380 |
| 2007-09-18 | 370 | 379 | 370 | 370 | 8,300 | 370 |
| 2007-09-14 | 375 | 390 | 370 | 370 | 24,000 | 370 |
| 2007-09-13 | 382 | 382 | 365 | 365 | 6,100 | 365 |
| 2007-09-12 | 399 | 400 | 385 | 386 | 8,700 | 386 |
| 2007-09-11 | 380 | 385 | 360 | 385 | 22,500 | 385 |
| 2007-09-10 | 374 | 390 | 370 | 390 | 17,600 | 390 |
| 2007-09-07 | 404 | 415 | 404 | 409 | 7,300 | 409 |
| 2007-09-06 | 412 | 422 | 406 | 414 | 4,800 | 414 |
| 2007-09-05 | 422 | 423 | 419 | 419 | 11,800 | 419 |
| 2007-09-04 | 427 | 428 | 421 | 427 | 5,700 | 427 |
| 2007-09-03 | 441 | 441 | 422 | 428 | 6,100 | 428 |
| 2007-08-31 | 437 | 440 | 426 | 440 | 4,800 | 440 |
| 2007-08-30 | 431 | 437 | 431 | 433 | 18,900 | 433 |
| 2007-08-29 | 427 | 439 | 414 | 431 | 9,500 | 431 |
| 2007-08-28 | 407 | 439 | 406 | 436 | 18,800 | 436 |
| 2007-08-27 | 403 | 406 | 403 | 406 | 2,100 | 406 |
| 2007-08-24 | 404 | 407 | 400 | 407 | 3,300 | 407 |
| 2007-08-23 | 401 | 404 | 399 | 404 | 5,000 | 404 |
| 2007-08-22 | 401 | 404 | 398 | 398 | 6,400 | 398 |
| 2007-08-21 | 382 | 399 | 381 | 395 | 9,100 | 395 |
| 2007-08-20 | 433 | 433 | 385 | 387 | 12,000 | 387 |
| 2007-08-17 | 420 | 420 | 398 | 398 | 13,300 | 398 |
| 2007-08-16 | 426 | 426 | 410 | 415 | 11,200 | 415 |
| 2007-08-15 | 442 | 456 | 436 | 436 | 9,800 | 436 |
| 2007-08-14 | 451 | 451 | 443 | 446 | 9,400 | 446 |
| 2007-08-13 | 462 | 466 | 456 | 459 | 5,100 | 459 |
| 2007-08-10 | 475 | 475 | 457 | 462 | 12,300 | 462 |
| 2007-08-09 | 451 | 482 | 451 | 473 | 19,700 | 473 |
| 2007-08-08 | 456 | 465 | 451 | 452 | 12,100 | 452 |
| 2007-08-07 | 463 | 464 | 458 | 458 | 11,300 | 458 |
| 2007-08-06 | 458 | 468 | 458 | 468 | 18,800 | 468 |
| 2007-08-03 | 482 | 485 | 477 | 477 | 13,100 | 477 |
| 2007-08-02 | 486 | 492 | 480 | 482 | 12,500 | 482 |
| 2007-08-01 | 490 | 494 | 483 | 485 | 23,700 | 485 |
| 2007-07-31 | 489 | 489 | 467 | 489 | 60,500 | 489 |
| 2007-07-30 | 468 | 485 | 444 | 484 | 149,200 | 484 |
| 2007-07-27 | 434 | 515 | 428 | 481 | 191,600 | 481 |
| 2007-07-26 | 417 | 436 | 417 | 435 | 37,500 | 435 |
| 2007-07-25 | 430 | 431 | 423 | 427 | 11,700 | 427 |
| 2007-07-24 | 426 | 430 | 424 | 427 | 9,300 | 427 |
| 2007-07-23 | 427 | 435 | 423 | 425 | 17,000 | 425 |
| 2007-07-20 | 435 | 435 | 429 | 431 | 10,500 | 431 |
| 2007-07-19 | 427 | 446 | 427 | 437 | 14,900 | 437 |
| 2007-07-18 | 416 | 426 | 415 | 423 | 13,200 | 423 |
| 2007-07-17 | 422 | 422 | 418 | 418 | 5,000 | 418 |
| 2007-07-13 | 424 | 425 | 419 | 422 | 4,600 | 422 |
| 2007-07-12 | 421 | 426 | 420 | 424 | 4,600 | 424 |
| 2007-07-11 | 421 | 425 | 420 | 421 | 4,500 | 421 |
| 2007-07-10 | 424 | 426 | 420 | 425 | 6,200 | 425 |
| 2007-07-09 | 425 | 429 | 424 | 427 | 4,500 | 427 |
| 2007-07-06 | 423 | 425 | 423 | 424 | 6,200 | 424 |
| 2007-07-05 | 437 | 446 | 420 | 426 | 19,800 | 426 |
| 2007-07-04 | 428 | 433 | 424 | 427 | 5,600 | 427 |
| 2007-07-03 | 425 | 433 | 420 | 426 | 9,300 | 426 |
| 2007-07-02 | 430 | 433 | 422 | 425 | 4,900 | 425 |
| 2007-06-29 | 431 | 435 | 426 | 429 | 14,700 | 429 |
| 2007-06-28 | 416 | 426 | 416 | 426 | 6,300 | 426 |
| 2007-06-27 | 417 | 421 | 416 | 416 | 8,900 | 416 |
| 2007-06-26 | 417 | 420 | 417 | 418 | 8,300 | 418 |
| 2007-06-25 | 426 | 429 | 420 | 420 | 9,300 | 420 |
| 2007-06-22 | 430 | 432 | 427 | 431 | 10,200 | 431 |
| 2007-06-21 | 422 | 428 | 422 | 428 | 4,800 | 428 |
| 2007-06-20 | 419 | 428 | 416 | 424 | 16,600 | 424 |
| 2007-06-19 | 422 | 422 | 416 | 416 | 7,500 | 416 |
| 2007-06-18 | 415 | 424 | 415 | 421 | 11,900 | 421 |
| 2007-06-15 | 415 | 420 | 410 | 418 | 28,200 | 418 |
| 2007-06-14 | 425 | 428 | 414 | 416 | 37,600 | 416 |
| 2007-06-13 | 431 | 433 | 426 | 429 | 6,800 | 429 |
| 2007-06-12 | 439 | 439 | 432 | 432 | 6,600 | 432 |
| 2007-06-11 | 430 | 441 | 429 | 439 | 18,600 | 439 |
| 2007-06-08 | 451 | 451 | 421 | 430 | 28,700 | 430 |
| 2007-06-07 | 453 | 453 | 446 | 447 | 3,000 | 447 |
| 2007-06-06 | 461 | 461 | 454 | 454 | 2,200 | 454 |
| 2007-06-05 | 447 | 458 | 434 | 457 | 9,000 | 457 |
| 2007-06-04 | 470 | 470 | 451 | 451 | 8,800 | 451 |
| 2007-06-01 | 459 | 466 | 450 | 465 | 9,700 | 465 |
| 2007-05-31 | 448 | 479 | 448 | 454 | 21,400 | 454 |
| 2007-05-30 | 435 | 450 | 435 | 440 | 8,500 | 440 |
| 2007-05-29 | 421 | 432 | 420 | 431 | 10,800 | 431 |
| 2007-05-28 | 429 | 429 | 420 | 422 | 7,400 | 422 |
| 2007-05-25 | 434 | 435 | 426 | 429 | 6,800 | 429 |
| 2007-05-24 | 441 | 441 | 429 | 429 | 1,600 | 429 |
| 2007-05-23 | 438 | 446 | 426 | 441 | 8,100 | 441 |
| 2007-05-22 | 439 | 439 | 426 | 434 | 6,400 | 434 |
| 2007-05-21 | 425 | 446 | 425 | 433 | 5,900 | 433 |
| 2007-05-18 | 447 | 447 | 424 | 425 | 5,900 | 425 |
| 2007-05-17 | 448 | 450 | 446 | 447 | 3,300 | 447 |
| 2007-05-16 | 452 | 460 | 445 | 446 | 12,800 | 446 |
| 2007-05-15 | 476 | 476 | 467 | 468 | 13,200 | 468 |
| 2007-05-14 | 475 | 476 | 471 | 472 | 10,100 | 472 |
| 2007-05-11 | 476 | 477 | 470 | 472 | 7,200 | 472 |
| 2007-05-10 | 478 | 478 | 471 | 472 | 10,900 | 472 |
| 2007-05-09 | 470 | 478 | 470 | 476 | 5,800 | 476 |
| 2007-05-08 | 472 | 478 | 471 | 475 | 9,600 | 475 |
| 2007-05-07 | 475 | 480 | 459 | 472 | 16,100 | 472 |
| 2007-05-02 | 480 | 480 | 465 | 471 | 8,800 | 471 |
| 2007-05-01 | 458 | 480 | 456 | 478 | 14,200 | 478 |
| 2007-04-27 | 466 | 466 | 459 | 462 | 11,900 | 462 |
| 2007-04-26 | 441 | 470 | 435 | 470 | 17,200 | 470 |
| 2007-04-25 | 443 | 443 | 437 | 437 | 10,100 | 437 |
| 2007-04-24 | 440 | 443 | 438 | 441 | 14,800 | 441 |
| 2007-04-23 | 435 | 442 | 435 | 438 | 8,900 | 438 |
| 2007-04-20 | 435 | 437 | 434 | 435 | 5,000 | 435 |
| 2007-04-19 | 442 | 445 | 437 | 437 | 12,300 | 437 |
| 2007-04-18 | 436 | 444 | 433 | 441 | 5,100 | 441 |
| 2007-04-17 | 439 | 450 | 434 | 436 | 7,200 | 436 |
| 2007-04-16 | 425 | 435 | 425 | 435 | 6,000 | 435 |
| 2007-04-13 | 421 | 435 | 419 | 424 | 21,300 | 424 |
| 2007-04-12 | 421 | 436 | 420 | 424 | 15,500 | 424 |
| 2007-04-11 | 441 | 444 | 422 | 422 | 22,500 | 422 |
| 2007-04-10 | 465 | 465 | 445 | 445 | 19,900 | 445 |
| 2007-04-09 | 451 | 463 | 446 | 460 | 15,500 | 460 |
| 2007-04-06 | 440 | 456 | 440 | 451 | 14,600 | 451 |
| 2007-04-05 | 425 | 439 | 421 | 437 | 5,300 | 437 |
| 2007-04-04 | 419 | 426 | 418 | 425 | 6,000 | 425 |
| 2007-04-03 | 421 | 427 | 415 | 418 | 5,800 | 418 |
| 2007-04-02 | 435 | 435 | 420 | 421 | 22,900 | 421 |
| 2007-03-30 | 429 | 434 | 429 | 430 | 4,400 | 430 |
| 2007-03-29 | 435 | 435 | 426 | 429 | 7,700 | 429 |
| 2007-03-28 | 436 | 440 | 430 | 431 | 12,300 | 431 |
| 2007-03-27 | 426 | 438 | 426 | 434 | 10,800 | 434 |
| 2007-03-26 | 436 | 436 | 426 | 435 | 16,000 | 435 |
| 2007-03-23 | 435 | 436 | 432 | 435 | 15,500 | 435 |
| 2007-03-22 | 431 | 445 | 426 | 432 | 38,100 | 432 |
| 2007-03-20 | 456 | 456 | 445 | 446 | 21,400 | 446 |
| 2007-03-19 | 464 | 470 | 445 | 457 | 22,700 | 457 |
| 2007-03-16 | 481 | 481 | 460 | 460 | 12,200 | 460 |
| 2007-03-15 | 473 | 476 | 465 | 466 | 23,500 | 466 |
| 2007-03-14 | 460 | 475 | 458 | 470 | 21,000 | 470 |
| 2007-03-13 | 486 | 486 | 474 | 477 | 25,500 | 477 |
| 2007-03-12 | 479 | 484 | 478 | 483 | 28,000 | 483 |
| 2007-03-09 | 458 | 477 | 456 | 476 | 43,500 | 476 |
| 2007-03-08 | 461 | 470 | 453 | 468 | 16,000 | 468 |
| 2007-03-07 | 455 | 481 | 455 | 466 | 55,800 | 466 |
| 2007-03-06 | 440 | 461 | 438 | 455 | 35,900 | 455 |
| 2007-03-05 | 457 | 481 | 444 | 445 | 56,900 | 445 |
| 2007-03-02 | 463 | 471 | 455 | 457 | 77,200 | 457 |
| 2007-03-01 | 486 | 499 | 455 | 466 | 95,300 | 466 |
| 2007-02-28 | 433 | 481 | 430 | 481 | 112,900 | 481 |
| 2007-02-27 | 442 | 469 | 436 | 468 | 65,000 | 468 |
| 2007-02-26 | 446 | 446 | 433 | 438 | 33,100 | 438 |
| 2007-02-23 | 432 | 444 | 432 | 444 | 30,600 | 444 |
| 2007-02-22 | 440 | 440 | 432 | 436 | 25,600 | 436 |
| 2007-02-21 | 435 | 441 | 427 | 437 | 19,600 | 437 |
| 2007-02-20 | 438 | 443 | 432 | 435 | 31,400 | 435 |
| 2007-02-19 | 446 | 446 | 436 | 439 | 23,500 | 439 |
| 2007-02-16 | 450 | 451 | 430 | 438 | 39,500 | 438 |
| 2007-02-15 | 448 | 450 | 441 | 448 | 37,200 | 448 |
| 2007-02-14 | 436 | 444 | 435 | 441 | 42,600 | 441 |
| 2007-02-13 | 428 | 443 | 428 | 434 | 80,300 | 434 |
| 2007-02-09 | 446 | 450 | 430 | 431 | 249,500 | 431 |
| 2007-02-08 | 449 | 452 | 445 | 451 | 57,700 | 451 |
| 2007-02-07 | 449 | 452 | 445 | 452 | 67,400 | 452 |
| 2007-02-06 | 443 | 449 | 443 | 449 | 106,500 | 449 |
| 2007-02-05 | 455 | 455 | 443 | 448 | 204,400 | 448 |
| 2007-02-02 | 465 | 470 | 456 | 457 | 256,100 | 457 |
| 2007-02-01 | 453 | 465 | 451 | 465 | 475,100 | 465 |
| 2007-01-31 | 435 | 476 | 435 | 463 | 1,343,500 | 463 |
| 2007-01-30 | 416 | 422 | 413 | 420 | 441,300 | 420 |
| 2007-01-29 | 355 | 438 | 350 | 426 | 1,160,600 | 426 |
| 2007-01-26 | 359 | 364 | 357 | 358 | 25,400 | 358 |
| 2007-01-25 | 366 | 373 | 359 | 359 | 41,100 | 359 |
| 2007-01-24 | 366 | 374 | 366 | 369 | 25,700 | 369 |
| 2007-01-23 | 375 | 385 | 365 | 365 | 105,900 | 365 |
| 2007-01-22 | 368 | 384 | 368 | 376 | 44,300 | 376 |
| 2007-01-19 | 370 | 374 | 367 | 371 | 51,200 | 371 |
| 2007-01-18 | 373 | 380 | 372 | 376 | 67,500 | 376 |
| 2007-01-17 | 385 | 386 | 377 | 383 | 73,600 | 383 |
| 2007-01-16 | 387 | 389 | 384 | 386 | 62,000 | 386 |
| 2007-01-15 | 395 | 395 | 387 | 389 | 56,900 | 389 |
| 2007-01-12 | 386 | 392 | 377 | 390 | 92,400 | 390 |
| 2007-01-11 | 370 | 416 | 361 | 390 | 304,200 | 390 |
| 2007-01-10 | 372 | 372 | 367 | 368 | 119,700 | 368 |
| 2007-01-09 | 368 | 372 | 365 | 370 | 317,800 | 370 |
| 2007-01-05 | 322 | 375 | 322 | 363 | 207,200 | 363 |
| 2007-01-04 | 323 | 326 | 320 | 326 | 15,900 | 326 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株