9972 アルテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 171 | 175 | 171 | 175 | 3,400 | 175 |
| 2008-12-29 | 170 | 171 | 170 | 170 | 3,400 | 170 |
| 2008-12-26 | 171 | 171 | 168 | 170 | 2,200 | 170 |
| 2008-12-25 | 173 | 173 | 169 | 170 | 3,100 | 170 |
| 2008-12-24 | 168 | 172 | 168 | 170 | 6,300 | 170 |
| 2008-12-22 | 173 | 173 | 168 | 171 | 6,700 | 171 |
| 2008-12-19 | 168 | 175 | 166 | 168 | 7,000 | 168 |
| 2008-12-18 | 170 | 175 | 167 | 168 | 4,200 | 168 |
| 2008-12-17 | 174 | 174 | 165 | 170 | 4,300 | 170 |
| 2008-12-16 | 174 | 174 | 171 | 173 | 3,000 | 173 |
| 2008-12-15 | 177 | 180 | 172 | 176 | 7,200 | 176 |
| 2008-12-12 | 172 | 178 | 167 | 167 | 19,000 | 167 |
| 2008-12-11 | 179 | 179 | 175 | 177 | 9,000 | 177 |
| 2008-12-10 | 183 | 183 | 175 | 179 | 7,500 | 179 |
| 2008-12-09 | 174 | 178 | 167 | 178 | 9,800 | 178 |
| 2008-12-08 | 181 | 181 | 173 | 180 | 15,500 | 180 |
| 2008-12-05 | 182 | 182 | 176 | 176 | 8,800 | 176 |
| 2008-12-04 | 170 | 180 | 168 | 177 | 15,100 | 177 |
| 2008-12-03 | 172 | 177 | 171 | 177 | 7,600 | 177 |
| 2008-12-02 | 187 | 187 | 172 | 180 | 4,700 | 180 |
| 2008-12-01 | 193 | 193 | 181 | 182 | 3,500 | 182 |
| 2008-11-28 | 186 | 186 | 181 | 183 | 2,700 | 183 |
| 2008-11-27 | 182 | 188 | 179 | 181 | 4,300 | 181 |
| 2008-11-26 | 182 | 185 | 178 | 179 | 9,800 | 179 |
| 2008-11-25 | 195 | 198 | 182 | 189 | 9,500 | 189 |
| 2008-11-21 | 180 | 198 | 180 | 193 | 8,700 | 193 |
| 2008-11-20 | 198 | 198 | 180 | 187 | 9,300 | 187 |
| 2008-11-19 | 200 | 201 | 197 | 198 | 3,900 | 198 |
| 2008-11-18 | 200 | 202 | 197 | 201 | 4,600 | 201 |
| 2008-11-17 | 196 | 200 | 196 | 200 | 5,300 | 200 |
| 2008-11-14 | 203 | 203 | 199 | 201 | 5,700 | 201 |
| 2008-11-13 | 202 | 202 | 181 | 199 | 8,300 | 199 |
| 2008-11-12 | 205 | 208 | 202 | 204 | 4,500 | 204 |
| 2008-11-11 | 213 | 213 | 206 | 206 | 9,200 | 206 |
| 2008-11-10 | 204 | 210 | 201 | 210 | 7,400 | 210 |
| 2008-11-07 | 200 | 210 | 199 | 201 | 6,100 | 201 |
| 2008-11-06 | 201 | 205 | 194 | 205 | 8,200 | 205 |
| 2008-11-05 | 191 | 202 | 191 | 202 | 14,000 | 202 |
| 2008-11-04 | 181 | 191 | 180 | 191 | 12,900 | 191 |
| 2008-10-31 | 183 | 183 | 175 | 179 | 13,400 | 179 |
| 2008-10-30 | 183 | 183 | 170 | 180 | 15,300 | 180 |
| 2008-10-29 | 187 | 187 | 167 | 175 | 10,300 | 175 |
| 2008-10-28 | 162 | 181 | 162 | 162 | 17,700 | 162 |
| 2008-10-27 | 179 | 185 | 165 | 177 | 14,700 | 177 |
| 2008-10-24 | 198 | 198 | 183 | 186 | 9,200 | 186 |
| 2008-10-23 | 191 | 196 | 181 | 193 | 7,100 | 193 |
| 2008-10-22 | 201 | 205 | 194 | 194 | 5,300 | 194 |
| 2008-10-21 | 204 | 205 | 198 | 200 | 12,500 | 200 |
| 2008-10-20 | 193 | 200 | 193 | 199 | 6,000 | 199 |
| 2008-10-17 | 195 | 208 | 185 | 191 | 13,000 | 191 |
| 2008-10-16 | 172 | 190 | 170 | 182 | 14,600 | 182 |
| 2008-10-15 | 196 | 207 | 192 | 207 | 8,700 | 207 |
| 2008-10-14 | 200 | 200 | 187 | 199 | 10,000 | 199 |
| 2008-10-10 | 171 | 179 | 165 | 174 | 13,200 | 174 |
| 2008-10-09 | 185 | 189 | 180 | 185 | 11,100 | 185 |
| 2008-10-08 | 200 | 200 | 170 | 200 | 14,100 | 200 |
| 2008-10-07 | 178 | 200 | 178 | 200 | 32,700 | 200 |
| 2008-10-06 | 226 | 236 | 204 | 223 | 16,800 | 223 |
| 2008-10-03 | 236 | 243 | 220 | 223 | 8,100 | 223 |
| 2008-10-02 | 248 | 248 | 234 | 238 | 5,400 | 238 |
| 2008-10-01 | 242 | 247 | 238 | 239 | 6,200 | 239 |
| 2008-09-30 | 246 | 254 | 236 | 242 | 4,400 | 242 |
| 2008-09-29 | 251 | 261 | 248 | 249 | 7,600 | 249 |
| 2008-09-26 | 261 | 266 | 226 | 246 | 23,400 | 246 |
| 2008-09-25 | 266 | 266 | 257 | 261 | 9,300 | 261 |
| 2008-09-24 | 265 | 270 | 260 | 265 | 14,300 | 265 |
| 2008-09-22 | 281 | 283 | 269 | 270 | 16,700 | 270 |
| 2008-09-19 | 279 | 280 | 265 | 269 | 30,000 | 269 |
| 2008-09-18 | 251 | 283 | 241 | 278 | 40,500 | 278 |
| 2008-09-17 | 240 | 254 | 240 | 254 | 6,400 | 254 |
| 2008-09-16 | 210 | 245 | 210 | 240 | 24,900 | 240 |
| 2008-09-12 | 233 | 242 | 233 | 240 | 13,100 | 240 |
| 2008-09-11 | 233 | 240 | 233 | 236 | 3,900 | 236 |
| 2008-09-10 | 235 | 245 | 233 | 237 | 9,800 | 237 |
| 2008-09-09 | 243 | 243 | 229 | 235 | 8,900 | 235 |
| 2008-09-08 | 230 | 250 | 230 | 243 | 9,300 | 243 |
| 2008-09-05 | 235 | 235 | 225 | 230 | 13,900 | 230 |
| 2008-09-04 | 244 | 245 | 238 | 239 | 7,800 | 239 |
| 2008-09-03 | 245 | 270 | 243 | 244 | 10,200 | 244 |
| 2008-09-02 | 246 | 251 | 236 | 236 | 13,300 | 236 |
| 2008-09-01 | 257 | 257 | 246 | 246 | 9,000 | 246 |
| 2008-08-29 | 259 | 262 | 251 | 257 | 9,300 | 257 |
| 2008-08-28 | 251 | 251 | 249 | 250 | 2,500 | 250 |
| 2008-08-27 | 252 | 253 | 250 | 250 | 1,500 | 250 |
| 2008-08-26 | 246 | 252 | 246 | 252 | 3,100 | 252 |
| 2008-08-25 | 260 | 263 | 240 | 251 | 8,100 | 251 |
| 2008-08-22 | 256 | 257 | 252 | 255 | 4,100 | 255 |
| 2008-08-21 | 259 | 259 | 255 | 256 | 4,500 | 256 |
| 2008-08-20 | 258 | 260 | 258 | 259 | 3,100 | 259 |
| 2008-08-19 | 263 | 263 | 251 | 258 | 7,200 | 258 |
| 2008-08-18 | 260 | 270 | 259 | 260 | 8,300 | 260 |
| 2008-08-15 | 257 | 282 | 257 | 265 | 15,800 | 265 |
| 2008-08-14 | 254 | 263 | 254 | 262 | 8,200 | 262 |
| 2008-08-13 | 264 | 264 | 251 | 254 | 12,100 | 254 |
| 2008-08-12 | 266 | 268 | 260 | 261 | 7,800 | 261 |
| 2008-08-11 | 270 | 271 | 255 | 263 | 22,800 | 263 |
| 2008-08-08 | 262 | 265 | 253 | 265 | 18,800 | 265 |
| 2008-08-07 | 259 | 260 | 257 | 258 | 10,200 | 258 |
| 2008-08-06 | 257 | 266 | 257 | 263 | 5,600 | 263 |
| 2008-08-05 | 261 | 269 | 251 | 260 | 10,800 | 260 |
| 2008-08-04 | 268 | 270 | 255 | 265 | 11,800 | 265 |
| 2008-08-01 | 276 | 277 | 268 | 271 | 7,200 | 271 |
| 2008-07-31 | 282 | 283 | 270 | 276 | 17,900 | 276 |
| 2008-07-30 | 273 | 277 | 270 | 277 | 14,300 | 277 |
| 2008-07-29 | 275 | 277 | 271 | 272 | 5,800 | 272 |
| 2008-07-28 | 280 | 281 | 270 | 272 | 6,800 | 272 |
| 2008-07-25 | 280 | 281 | 273 | 273 | 16,000 | 273 |
| 2008-07-24 | 278 | 284 | 276 | 281 | 20,600 | 281 |
| 2008-07-23 | 289 | 289 | 278 | 279 | 34,200 | 279 |
| 2008-07-22 | 295 | 295 | 277 | 285 | 24,500 | 285 |
| 2008-07-18 | 297 | 297 | 279 | 285 | 43,100 | 285 |
| 2008-07-17 | 295 | 296 | 281 | 287 | 54,600 | 287 |
| 2008-07-16 | 273 | 294 | 273 | 292 | 35,600 | 292 |
| 2008-07-15 | 296 | 296 | 277 | 278 | 28,300 | 278 |
| 2008-07-14 | 278 | 313 | 278 | 291 | 54,300 | 291 |
| 2008-07-11 | 289 | 295 | 277 | 277 | 24,600 | 277 |
| 2008-07-10 | 285 | 297 | 265 | 286 | 214,300 | 286 |
| 2008-07-09 | 298 | 304 | 289 | 289 | 12,100 | 289 |
| 2008-07-08 | 294 | 296 | 290 | 293 | 12,400 | 293 |
| 2008-07-07 | 295 | 300 | 285 | 291 | 35,900 | 291 |
| 2008-07-04 | 315 | 316 | 299 | 303 | 32,800 | 303 |
| 2008-07-03 | 312 | 319 | 298 | 319 | 16,400 | 319 |
| 2008-07-02 | 321 | 321 | 311 | 311 | 5,100 | 311 |
| 2008-07-01 | 326 | 327 | 316 | 324 | 7,400 | 324 |
| 2008-06-30 | 322 | 334 | 322 | 330 | 3,700 | 330 |
| 2008-06-27 | 339 | 339 | 330 | 332 | 4,700 | 332 |
| 2008-06-26 | 331 | 336 | 322 | 336 | 5,700 | 336 |
| 2008-06-25 | 340 | 340 | 316 | 335 | 14,000 | 335 |
| 2008-06-24 | 333 | 335 | 332 | 335 | 2,300 | 335 |
| 2008-06-23 | 328 | 334 | 322 | 332 | 4,600 | 332 |
| 2008-06-20 | 338 | 338 | 332 | 333 | 5,700 | 333 |
| 2008-06-19 | 332 | 334 | 327 | 333 | 5,400 | 333 |
| 2008-06-18 | 338 | 338 | 332 | 337 | 5,100 | 337 |
| 2008-06-17 | 338 | 341 | 337 | 337 | 6,600 | 337 |
| 2008-06-16 | 340 | 341 | 333 | 334 | 4,700 | 334 |
| 2008-06-13 | 339 | 340 | 334 | 338 | 18,700 | 338 |
| 2008-06-12 | 322 | 340 | 322 | 339 | 29,900 | 339 |
| 2008-06-11 | 329 | 329 | 321 | 324 | 5,000 | 324 |
| 2008-06-10 | 330 | 330 | 326 | 326 | 6,000 | 326 |
| 2008-06-09 | 331 | 335 | 325 | 329 | 9,600 | 329 |
| 2008-06-06 | 334 | 340 | 328 | 331 | 8,000 | 331 |
| 2008-06-05 | 323 | 331 | 323 | 331 | 3,600 | 331 |
| 2008-06-04 | 326 | 331 | 322 | 331 | 7,700 | 331 |
| 2008-06-03 | 320 | 325 | 320 | 321 | 9,200 | 321 |
| 2008-06-02 | 323 | 333 | 323 | 330 | 6,200 | 330 |
| 2008-05-30 | 325 | 334 | 325 | 332 | 4,800 | 332 |
| 2008-05-29 | 334 | 334 | 320 | 325 | 8,000 | 325 |
| 2008-05-28 | 337 | 337 | 317 | 329 | 8,000 | 329 |
| 2008-05-27 | 333 | 333 | 324 | 332 | 5,500 | 332 |
| 2008-05-26 | 339 | 339 | 325 | 328 | 9,800 | 328 |
| 2008-05-23 | 333 | 338 | 331 | 338 | 11,900 | 338 |
| 2008-05-22 | 335 | 338 | 322 | 338 | 15,400 | 338 |
| 2008-05-21 | 323 | 335 | 321 | 335 | 17,300 | 335 |
| 2008-05-20 | 333 | 339 | 329 | 333 | 7,400 | 333 |
| 2008-05-19 | 330 | 334 | 325 | 333 | 24,400 | 333 |
| 2008-05-16 | 321 | 330 | 321 | 330 | 11,000 | 330 |
| 2008-05-15 | 320 | 329 | 320 | 326 | 10,500 | 326 |
| 2008-05-14 | 325 | 326 | 319 | 324 | 8,800 | 324 |
| 2008-05-13 | 314 | 320 | 314 | 320 | 7,100 | 320 |
| 2008-05-12 | 315 | 319 | 312 | 319 | 6,700 | 319 |
| 2008-05-09 | 318 | 320 | 311 | 316 | 8,000 | 316 |
| 2008-05-08 | 316 | 322 | 316 | 317 | 11,400 | 317 |
| 2008-05-07 | 317 | 319 | 313 | 315 | 12,700 | 315 |
| 2008-05-02 | 308 | 319 | 308 | 318 | 7,600 | 318 |
| 2008-05-01 | 312 | 316 | 310 | 310 | 7,200 | 310 |
| 2008-04-30 | 310 | 320 | 310 | 314 | 11,900 | 314 |
| 2008-04-28 | 318 | 318 | 302 | 315 | 24,800 | 315 |
| 2008-04-25 | 289 | 309 | 289 | 302 | 25,600 | 302 |
| 2008-04-24 | 300 | 301 | 289 | 294 | 30,000 | 294 |
| 2008-04-23 | 310 | 314 | 303 | 303 | 24,800 | 303 |
| 2008-04-22 | 316 | 316 | 304 | 313 | 29,700 | 313 |
| 2008-04-21 | 320 | 321 | 311 | 315 | 25,300 | 315 |
| 2008-04-18 | 310 | 316 | 305 | 315 | 54,400 | 315 |
| 2008-04-17 | 326 | 332 | 324 | 330 | 26,400 | 330 |
| 2008-04-16 | 330 | 348 | 327 | 339 | 21,400 | 339 |
| 2008-04-15 | 333 | 339 | 326 | 339 | 16,500 | 339 |
| 2008-04-14 | 311 | 330 | 310 | 323 | 25,300 | 323 |
| 2008-04-11 | 313 | 350 | 311 | 311 | 41,600 | 311 |
| 2008-04-10 | 323 | 323 | 310 | 318 | 14,600 | 318 |
| 2008-04-09 | 325 | 325 | 317 | 318 | 7,200 | 318 |
| 2008-04-08 | 320 | 324 | 317 | 320 | 6,300 | 320 |
| 2008-04-07 | 320 | 331 | 320 | 325 | 7,200 | 325 |
| 2008-04-04 | 320 | 330 | 320 | 327 | 4,800 | 327 |
| 2008-04-03 | 328 | 329 | 326 | 329 | 7,100 | 329 |
| 2008-04-02 | 329 | 334 | 325 | 333 | 6,800 | 333 |
| 2008-04-01 | 328 | 330 | 324 | 330 | 4,500 | 330 |
| 2008-03-31 | 335 | 335 | 318 | 324 | 11,800 | 324 |
| 2008-03-28 | 332 | 332 | 324 | 329 | 8,600 | 329 |
| 2008-03-27 | 323 | 330 | 318 | 328 | 4,800 | 328 |
| 2008-03-26 | 324 | 329 | 316 | 325 | 6,800 | 325 |
| 2008-03-25 | 331 | 331 | 312 | 318 | 15,200 | 318 |
| 2008-03-24 | 310 | 318 | 310 | 316 | 10,900 | 316 |
| 2008-03-21 | 311 | 329 | 308 | 319 | 27,500 | 319 |
| 2008-03-19 | 319 | 327 | 307 | 316 | 6,500 | 316 |
| 2008-03-18 | 302 | 310 | 302 | 305 | 8,100 | 305 |
| 2008-03-17 | 313 | 314 | 302 | 307 | 7,300 | 307 |
| 2008-03-14 | 318 | 327 | 316 | 318 | 22,600 | 318 |
| 2008-03-13 | 334 | 334 | 320 | 321 | 36,000 | 321 |
| 2008-03-12 | 339 | 345 | 330 | 331 | 5,600 | 331 |
| 2008-03-11 | 330 | 347 | 327 | 338 | 13,700 | 338 |
| 2008-03-10 | 332 | 340 | 328 | 330 | 13,200 | 330 |
| 2008-03-07 | 346 | 346 | 329 | 337 | 11,100 | 337 |
| 2008-03-06 | 345 | 347 | 334 | 347 | 10,800 | 347 |
| 2008-03-05 | 339 | 349 | 335 | 345 | 20,900 | 345 |
| 2008-03-04 | 352 | 354 | 334 | 337 | 46,200 | 337 |
| 2008-03-03 | 354 | 367 | 352 | 357 | 23,600 | 357 |
| 2008-02-29 | 381 | 382 | 365 | 365 | 24,100 | 365 |
| 2008-02-28 | 401 | 401 | 375 | 381 | 37,200 | 381 |
| 2008-02-27 | 398 | 408 | 391 | 401 | 19,900 | 401 |
| 2008-02-26 | 394 | 411 | 392 | 393 | 41,500 | 393 |
| 2008-02-25 | 368 | 433 | 368 | 398 | 101,500 | 398 |
| 2008-02-22 | 351 | 359 | 348 | 359 | 15,900 | 359 |
| 2008-02-21 | 358 | 358 | 345 | 345 | 28,300 | 345 |
| 2008-02-20 | 352 | 359 | 344 | 355 | 34,300 | 355 |
| 2008-02-19 | 340 | 350 | 334 | 349 | 30,300 | 349 |
| 2008-02-18 | 336 | 340 | 331 | 332 | 16,100 | 332 |
| 2008-02-15 | 334 | 350 | 325 | 344 | 26,000 | 344 |
| 2008-02-14 | 337 | 347 | 327 | 334 | 41,100 | 334 |
| 2008-02-13 | 347 | 349 | 337 | 339 | 19,600 | 339 |
| 2008-02-12 | 322 | 349 | 321 | 349 | 28,900 | 349 |
| 2008-02-08 | 335 | 339 | 326 | 332 | 20,400 | 332 |
| 2008-02-07 | 337 | 345 | 331 | 340 | 27,100 | 340 |
| 2008-02-06 | 348 | 348 | 332 | 338 | 61,400 | 338 |
| 2008-02-05 | 324 | 360 | 322 | 353 | 80,700 | 353 |
| 2008-02-04 | 318 | 323 | 317 | 323 | 29,000 | 323 |
| 2008-02-01 | 322 | 322 | 316 | 319 | 29,800 | 319 |
| 2008-01-31 | 314 | 320 | 313 | 317 | 41,400 | 317 |
| 2008-01-30 | 315 | 322 | 314 | 316 | 84,000 | 316 |
| 2008-01-29 | 327 | 330 | 318 | 320 | 93,400 | 320 |
| 2008-01-28 | 325 | 330 | 321 | 326 | 119,400 | 326 |
| 2008-01-25 | 344 | 345 | 323 | 329 | 303,800 | 329 |
| 2008-01-24 | 332 | 340 | 326 | 329 | 402,900 | 329 |
| 2008-01-23 | 289 | 331 | 288 | 317 | 682,500 | 317 |
| 2008-01-22 | 271 | 295 | 268 | 284 | 156,700 | 284 |
| 2008-01-21 | 275 | 304 | 268 | 276 | 131,100 | 276 |
| 2008-01-18 | 238 | 289 | 237 | 265 | 75,600 | 265 |
| 2008-01-17 | 223 | 237 | 223 | 236 | 26,700 | 236 |
| 2008-01-16 | 240 | 240 | 219 | 228 | 16,200 | 228 |
| 2008-01-15 | 261 | 268 | 244 | 247 | 17,000 | 247 |
| 2008-01-11 | 258 | 262 | 254 | 257 | 12,000 | 257 |
| 2008-01-10 | 265 | 265 | 252 | 255 | 7,200 | 255 |
| 2008-01-09 | 264 | 264 | 251 | 264 | 20,300 | 264 |
| 2008-01-08 | 271 | 274 | 260 | 264 | 21,700 | 264 |
| 2008-01-07 | 284 | 291 | 276 | 279 | 6,900 | 279 |
| 2008-01-04 | 311 | 311 | 279 | 279 | 9,000 | 279 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株