9972 アルテック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	147	148	144	144	20,800	144
2009-12-29	146	148	145	147	7,400	147
2009-12-28	146	149	142	144	31,800	144
2009-12-25	143	144	143	144	19,400	144
2009-12-24	145	147	144	145	15,500	145
2009-12-22	148	148	144	144	10,400	144
2009-12-21	149	149	144	145	6,500	145
2009-12-18	145	145	141	145	11,200	145
2009-12-17	147	147	145	146	8,700	146
2009-12-16	149	149	145	147	15,300	147
2009-12-15	149	149	146	147	2,900	147
2009-12-14	150	150	143	144	16,200	144
2009-12-11	148	148	146	147	14,000	147
2009-12-10	148	149	145	145	10,400	145
2009-12-09	147	148	146	148	6,100	148
2009-12-08	147	150	146	146	13,300	146
2009-12-07	151	152	146	147	9,500	147
2009-12-04	149	149	145	147	8,800	147
2009-12-03	143	148	143	148	15,400	148
2009-12-02	148	149	141	141	20,100	141
2009-12-01	145	145	143	145	17,000	145
2009-11-30	145	150	144	146	19,400	146
2009-11-27	148	150	142	150	32,800	150
2009-11-26	146	158	146	148	99,700	148
2009-11-25	153	158	153	156	86,000	156
2009-11-24	158	160	158	160	28,700	160
2009-11-20	153	161	153	158	17,700	158
2009-11-19	148	162	148	162	28,200	162
2009-11-18	160	164	152	153	31,100	153
2009-11-17	176	176	167	168	11,400	168
2009-11-16	174	178	173	173	20,200	173
2009-11-13	179	182	179	181	19,400	181
2009-11-12	182	183	179	180	18,600	180
2009-11-11	185	185	182	182	6,400	182
2009-11-10	183	185	181	184	13,700	184
2009-11-09	183	183	180	182	14,700	182
2009-11-06	183	183	180	180	36,100	180
2009-11-05	184	187	183	186	14,400	186
2009-11-04	185	187	183	184	15,000	184
2009-11-02	181	189	181	189	21,100	189
2009-10-30	187	188	185	186	7,900	186
2009-10-29	187	187	184	184	19,700	184
2009-10-28	190	190	186	187	17,400	187
2009-10-27	188	189	185	188	23,200	188
2009-10-26	188	190	185	188	20,000	188
2009-10-23	190	190	185	185	24,500	185
2009-10-22	192	192	185	190	33,100	190
2009-10-21	184	189	183	187	16,900	187
2009-10-20	190	190	186	188	12,000	188
2009-10-19	190	190	183	186	21,700	186
2009-10-16	189	189	182	185	16,700	185
2009-10-15	185	186	182	184	13,800	184
2009-10-14	187	187	182	184	17,400	184
2009-10-13	187	187	182	185	19,800	185
2009-10-09	186	186	182	182	16,000	182
2009-10-08	190	190	184	187	19,800	187
2009-10-07	182	187	180	187	20,700	187
2009-10-06	178	187	178	180	19,300	180
2009-10-05	187	189	178	180	22,200	180
2009-10-02	190	190	175	187	27,000	187
2009-10-01	197	197	190	192	17,800	192
2009-09-30	196	197	193	197	19,200	197
2009-09-29	193	194	188	194	40,400	194
2009-09-28	186	192	186	192	17,200	192
2009-09-25	194	195	189	191	17,000	191
2009-09-24	187	192	186	191	15,200	191
2009-09-18	193	196	182	188	37,500	188
2009-09-17	185	190	175	183	31,800	183
2009-09-16	189	191	186	186	8,100	186
2009-09-15	194	194	188	190	13,200	190
2009-09-14	190	193	186	190	15,700	190
2009-09-11	197	197	190	194	19,900	194
2009-09-10	195	196	192	193	17,400	193
2009-09-09	191	198	187	189	16,100	189
2009-09-08	188	191	179	190	31,400	190
2009-09-07	193	196	178	184	86,300	184
2009-09-04	195	196	194	194	18,800	194
2009-09-03	200	201	192	195	52,500	195
2009-09-02	202	206	200	205	17,700	205
2009-09-01	204	206	203	204	26,600	204
2009-08-31	208	210	207	207	12,600	207
2009-08-28	211	211	206	209	37,500	209
2009-08-27	212	212	208	211	37,300	211
2009-08-26	210	211	208	210	48,600	210
2009-08-25	208	209	202	206	53,900	206
2009-08-24	205	208	202	208	25,700	208
2009-08-21	205	205	198	200	27,300	200
2009-08-20	199	202	196	200	14,400	200
2009-08-19	202	202	200	201	8,000	201
2009-08-18	201	203	197	203	31,300	203
2009-08-17	205	207	202	207	23,200	207
2009-08-14	208	211	204	205	36,200	205
2009-08-13	211	211	207	208	14,600	208
2009-08-12	212	214	210	213	28,100	213
2009-08-11	216	218	211	214	46,400	214
2009-08-10	210	221	205	221	52,400	221
2009-08-07	207	211	200	209	77,700	209
2009-08-06	213	216	204	211	60,900	211
2009-08-05	220	223	211	217	43,200	217
2009-08-04	231	231	218	222	56,600	222
2009-08-03	224	227	218	222	29,600	222
2009-07-31	226	228	221	224	28,700	224
2009-07-30	222	227	218	226	60,300	226
2009-07-29	224	226	220	222	26,300	222
2009-07-28	229	229	220	224	36,000	224
2009-07-27	219	238	217	231	111,500	231
2009-07-24	215	219	215	219	34,100	219
2009-07-23	214	216	212	215	43,900	215
2009-07-22	220	220	212	216	59,800	216
2009-07-21	224	224	220	221	56,500	221
2009-07-17	223	223	218	223	71,900	223
2009-07-16	215	222	213	222	115,800	222
2009-07-15	209	218	206	211	79,800	211
2009-07-14	212	215	210	211	29,300	211
2009-07-13	225	225	199	207	127,100	207
2009-07-10	219	228	210	224	154,100	224
2009-07-09	211	221	209	218	110,000	218
2009-07-08	210	216	201	210	186,800	210
2009-07-07	218	224	211	215	185,500	215
2009-07-06	221	230	213	221	334,500	221
2009-07-03	201	217	196	212	363,700	212
2009-07-02	196	202	193	200	115,400	200
2009-07-01	192	197	189	195	117,100	195
2009-06-30	199	200	189	192	249,600	192
2009-06-29	206	207	193	198	330,800	198
2009-06-26	194	201	192	201	244,900	201
2009-06-25	197	197	189	193	170,300	193
2009-06-24	187	195	186	194	103,300	194
2009-06-23	188	190	184	187	46,000	187
2009-06-22	183	192	183	189	65,600	189
2009-06-19	184	186	183	185	49,800	185
2009-06-18	185	187	182	185	14,300	185
2009-06-17	181	186	180	183	32,500	183
2009-06-16	184	185	183	184	28,400	184
2009-06-15	182	186	182	186	56,100	186
2009-06-12	188	188	181	185	73,400	185
2009-06-11	186	188	167	182	116,800	182
2009-06-10	188	189	183	186	36,600	186
2009-06-09	188	191	183	183	28,600	183
2009-06-08	191	192	186	187	45,000	187
2009-06-05	190	198	185	189	83,300	189
2009-06-04	188	190	184	188	55,700	188
2009-06-03	187	191	182	187	109,800	187
2009-06-02	195	198	190	190	51,400	190
2009-06-01	202	202	190	190	70,600	190
2009-05-29	199	205	192	192	51,800	192
2009-05-28	206	206	197	201	38,300	201
2009-05-27	199	207	194	196	69,500	196
2009-05-26	182	199	179	199	62,100	199
2009-05-25	178	181	176	180	50,500	180
2009-05-22	178	182	177	177	38,100	177
2009-05-21	173	185	173	178	63,700	178
2009-05-20	173	176	172	176	61,900	176
2009-05-19	175	176	171	174	114,900	174
2009-05-18	162	178	162	174	271,900	174
2009-05-15	168	171	164	167	61,200	167
2009-05-14	163	168	163	165	69,700	165
2009-05-13	166	167	161	162	74,900	162
2009-05-12	166	170	165	165	33,200	165
2009-05-11	168	170	165	165	49,200	165
2009-05-08	170	171	167	168	29,100	168
2009-05-07	176	176	170	171	51,300	171
2009-05-01	168	171	167	171	33,300	171
2009-04-30	165	170	163	170	52,700	170
2009-04-28	176	176	161	161	135,100	161
2009-04-27	186	186	166	171	424,100	171
2009-04-24	158	190	158	187	269,500	187
2009-04-23	157	160	156	160	48,000	160
2009-04-22	162	163	152	152	47,800	152
2009-04-21	155	159	155	157	28,600	157
2009-04-20	153	164	153	157	45,500	157
2009-04-17	155	155	153	153	30,600	153
2009-04-16	153	156	152	156	25,400	156
2009-04-15	151	160	151	154	33,100	154
2009-04-14	157	159	150	156	51,700	156
2009-04-13	149	157	148	157	85,300	157
2009-04-10	156	157	146	153	109,600	153
2009-04-09	158	158	149	154	120,100	154
2009-04-08	158	161	152	154	87,600	154
2009-04-07	175	189	158	162	348,900	162
2009-04-06	158	166	155	165	202,900	165
2009-04-03	153	156	148	150	122,400	150
2009-04-02	152	156	146	152	335,200	152
2009-04-01	146	152	142	151	436,300	151
2009-03-31	142	147	139	147	572,000	147
2009-03-30	125	157	125	147	1,325,400	147
2009-03-27	123	125	118	121	104,100	121
2009-03-26	118	125	116	125	29,300	125
2009-03-25	116	119	116	119	32,700	119
2009-03-24	108	114	108	114	31,700	114
2009-03-23	108	108	105	108	20,400	108
2009-03-19	107	108	107	108	9,900	108
2009-03-18	108	109	107	109	14,500	109
2009-03-17	110	112	106	106	33,800	106
2009-03-16	106	112	106	112	19,100	112
2009-03-13	104	109	104	109	20,700	109
2009-03-12	112	112	103	107	12,400	107
2009-03-11	104	109	103	107	14,500	107
2009-03-10	106	110	106	109	11,800	109
2009-03-09	110	115	108	108	15,900	108
2009-03-06	104	110	104	108	45,600	108
2009-03-05	100	106	100	104	29,500	104
2009-03-04	96	99	95	98	36,000	98
2009-03-03	101	102	99	100	32,000	100
2009-03-02	102	103	102	103	7,500	103
2009-02-27	106	106	102	103	18,100	103
2009-02-26	103	109	103	106	23,600	106
2009-02-25	114	114	105	108	17,000	108
2009-02-24	103	107	100	105	37,300	105
2009-02-23	114	114	106	108	34,000	108
2009-02-20	114	114	107	109	26,000	109
2009-02-19	111	112	109	111	20,500	111
2009-02-18	108	112	104	111	59,100	111
2009-02-17	119	119	110	113	39,400	113
2009-02-16	116	119	115	117	101,100	117
2009-02-13	115	119	114	119	257,000	119
2009-02-12	106	121	104	112	831,300	112
2009-02-10	128	128	98	103	291,300	103
2009-02-09	126	129	126	127	7,900	127
2009-02-06	131	131	125	126	13,000	126
2009-02-05	138	138	118	136	24,600	136
2009-02-04	139	139	129	133	14,300	133
2009-02-03	142	147	140	141	6,900	141
2009-02-02	151	151	143	145	8,100	145
2009-01-30	153	153	145	146	12,600	146
2009-01-29	149	161	149	153	12,500	153
2009-01-28	160	160	150	153	7,800	153
2009-01-27	159	160	153	157	4,900	157
2009-01-26	159	160	151	158	5,700	158
2009-01-23	163	163	158	159	3,600	159
2009-01-22	164	164	158	164	5,300	164
2009-01-21	163	164	163	163	2,200	163
2009-01-20	167	169	165	165	1,900	165
2009-01-19	167	169	165	168	3,500	168
2009-01-16	166	167	161	162	11,700	162
2009-01-15	165	168	161	164	10,200	164
2009-01-14	168	169	168	168	2,000	168
2009-01-13	167	172	167	167	5,600	167
2009-01-09	172	176	172	175	4,900	175
2009-01-08	179	179	174	178	3,000	178
2009-01-07	181	181	177	180	6,300	180
2009-01-06	183	183	177	179	6,100	179
2009-01-05	180	184	177	178	5,600	178

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

2024年05月
日	月	火	水	木	金	土
« 04月30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