9972 アルテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	193	197	191	193	19,500	193
2011-12-29	199	199	192	197	14,200	197
2011-12-28	199	200	196	198	11,300	198
2011-12-27	197	200	193	200	17,000	200
2011-12-26	201	201	197	200	17,600	200
2011-12-22	201	201	194	197	25,100	197
2011-12-21	193	201	192	196	71,400	196
2011-12-20	191	193	187	193	30,300	193
2011-12-19	200	201	190	194	61,600	194
2011-12-16	200	210	199	206	41,600	206
2011-12-15	218	219	198	200	96,600	200
2011-12-14	227	234	215	219	143,800	219
2011-12-13	208	230	207	221	201,900	221
2011-12-12	198	217	198	211	249,200	211
2011-12-09	191	195	188	194	59,600	194
2011-12-08	185	194	184	189	58,200	189
2011-12-07	181	185	181	183	9,500	183
2011-12-06	188	188	182	182	25,500	182
2011-12-05	185	186	181	186	20,600	186
2011-12-02	185	185	179	181	30,300	181
2011-12-01	187	189	184	185	37,600	185
2011-11-30	188	189	184	184	16,000	184
2011-11-29	195	195	184	188	34,600	188
2011-11-28	189	190	184	185	37,200	185
2011-11-25	199	202	188	191	84,000	191
2011-11-24	184	198	180	192	93,500	192
2011-11-22	185	185	181	183	12,900	183
2011-11-21	183	185	181	183	5,400	183
2011-11-18	184	184	180	182	7,800	182
2011-11-17	181	185	179	185	17,800	185
2011-11-16	185	186	180	181	10,200	181
2011-11-15	185	187	183	184	13,400	184
2011-11-14	181	185	179	184	24,000	184
2011-11-11	177	181	177	181	9,400	181
2011-11-10	180	180	176	180	24,100	180
2011-11-09	184	186	181	186	6,700	186
2011-11-08	181	185	181	185	6,100	185
2011-11-07	181	183	179	183	14,100	183
2011-11-04	182	185	182	185	5,400	185
2011-11-02	181	182	180	180	11,200	180
2011-11-01	182	187	182	185	7,900	185
2011-10-31	185	188	184	184	20,000	184
2011-10-28	185	186	182	184	13,500	184
2011-10-27	182	183	179	183	11,900	183
2011-10-26	176	181	176	178	7,600	178
2011-10-25	186	186	180	181	3,800	181
2011-10-24	181	184	179	184	7,400	184
2011-10-21	176	182	176	180	6,700	180
2011-10-20	180	181	178	178	22,900	178
2011-10-19	183	186	180	181	13,500	181
2011-10-18	185	185	178	182	18,100	182
2011-10-17	182	190	182	187	8,000	187
2011-10-14	189	190	178	180	14,000	180
2011-10-13	188	194	186	190	32,300	190
2011-10-12	188	188	184	186	13,200	186
2011-10-11	182	186	180	185	11,200	185
2011-10-07	180	182	176	182	8,500	182
2011-10-06	177	180	176	179	10,600	179
2011-10-05	181	181	177	177	13,200	177
2011-10-04	178	181	176	181	24,700	181
2011-10-03	181	184	178	181	31,100	181
2011-09-30	183	185	183	185	14,100	185
2011-09-29	185	185	179	183	28,300	183
2011-09-28	181	183	177	181	42,700	181
2011-09-27	182	182	176	179	71,800	179
2011-09-26	176	176	168	168	96,600	168
2011-09-22	182	185	181	181	44,600	181
2011-09-21	188	190	185	187	20,800	187
2011-09-20	185	186	183	185	29,200	185
2011-09-16	183	188	182	185	107,300	185
2011-09-15	191	192	181	184	56,900	184
2011-09-14	189	204	185	187	138,800	187
2011-09-13	194	195	184	186	60,500	186
2011-09-12	198	200	186	186	46,600	186
2011-09-09	202	208	199	200	81,800	200
2011-09-08	209	210	205	208	45,400	208
2011-09-07	207	211	205	205	49,000	205
2011-09-06	223	223	201	207	46,400	207
2011-09-05	230	230	221	223	13,400	223
2011-09-02	229	230	228	229	9,700	229
2011-09-01	234	235	228	231	42,800	231
2011-08-31	234	238	233	233	16,200	233
2011-08-30	235	235	233	233	12,800	233
2011-08-29	235	235	227	232	9,300	232
2011-08-26	232	232	230	232	7,600	232
2011-08-25	233	235	230	230	12,800	230
2011-08-24	237	237	223	230	15,000	230
2011-08-23	230	232	226	229	13,700	229
2011-08-22	227	236	227	229	8,300	229
2011-08-19	231	236	230	231	12,100	231
2011-08-18	236	241	233	236	10,100	236
2011-08-17	234	236	232	234	5,900	234
2011-08-16	229	235	229	232	13,300	232
2011-08-15	235	239	231	233	10,600	233
2011-08-12	231	232	226	229	12,800	229
2011-08-11	225	232	225	230	19,300	230
2011-08-10	238	238	232	233	14,400	233
2011-08-09	210	235	203	227	63,500	227
2011-08-08	240	241	230	232	25,300	232
2011-08-05	245	246	240	244	16,700	244
2011-08-04	252	255	252	253	5,300	253
2011-08-03	254	256	250	252	14,200	252
2011-08-02	257	259	256	257	12,000	257
2011-08-01	253	257	251	255	12,600	255
2011-07-29	256	260	251	253	34,900	253
2011-07-28	259	262	254	256	29,700	256
2011-07-27	270	271	250	263	38,000	263
2011-07-26	270	273	270	270	17,600	270
2011-07-25	270	274	270	272	33,000	272
2011-07-22	278	279	275	278	19,900	278
2011-07-21	275	277	274	274	9,900	274
2011-07-20	277	277	274	275	10,200	275
2011-07-19	278	279	274	274	25,600	274
2011-07-15	282	282	278	280	30,600	280
2011-07-14	286	287	282	282	12,300	282
2011-07-13	287	290	286	290	10,900	290
2011-07-12	288	290	288	290	12,200	290
2011-07-11	292	295	287	293	14,400	293
2011-07-08	298	298	290	296	28,400	296
2011-07-07	292	292	288	291	11,200	291
2011-07-06	289	291	288	290	18,700	290
2011-07-05	295	295	289	293	11,200	293
2011-07-04	297	297	296	296	11,300	296
2011-07-01	296	297	291	295	13,200	295
2011-06-30	290	294	290	293	30,100	293
2011-06-29	293	296	291	294	12,900	294
2011-06-28	290	292	290	292	6,600	292
2011-06-27	288	291	288	289	7,200	289
2011-06-24	286	291	286	291	16,300	291
2011-06-23	283	289	283	286	11,800	286
2011-06-22	283	288	283	288	12,400	288
2011-06-21	277	285	277	280	37,300	280
2011-06-20	277	283	277	280	6,000	280
2011-06-17	283	283	278	279	10,000	279
2011-06-16	285	285	282	282	10,000	282
2011-06-15	285	287	279	282	18,200	282
2011-06-14	276	288	276	284	25,200	284
2011-06-13	279	285	277	281	13,500	281
2011-06-10	283	289	283	285	26,500	285
2011-06-09	290	290	281	285	12,300	285
2011-06-08	289	290	287	289	9,100	289
2011-06-07	285	291	267	289	42,000	289
2011-06-06	294	298	286	291	27,200	291
2011-06-03	299	303	295	296	10,600	296
2011-06-02	295	302	293	298	23,100	298
2011-06-01	309	311	296	300	60,500	300
2011-05-31	318	335	307	307	172,600	307
2011-05-30	294	311	287	309	91,300	309
2011-05-27	300	305	289	294	31,700	294
2011-05-26	290	304	290	302	21,200	302
2011-05-25	298	298	291	293	9,600	293
2011-05-24	294	295	289	294	12,600	294
2011-05-23	281	310	280	293	52,300	293
2011-05-20	296	298	285	286	14,100	286
2011-05-19	308	315	293	295	56,600	295
2011-05-18	286	302	285	302	44,800	302
2011-05-17	286	288	285	285	16,300	285
2011-05-16	284	290	284	287	12,700	287
2011-05-13	290	291	284	284	16,400	284
2011-05-12	291	294	291	292	9,900	292
2011-05-11	290	294	289	292	22,000	292
2011-05-10	290	290	285	289	11,000	289
2011-05-09	291	291	286	287	12,600	287
2011-05-06	290	290	281	288	9,500	288
2011-05-02	295	295	290	292	21,500	292
2011-04-28	285	293	285	292	21,900	292
2011-04-27	286	289	286	289	14,800	289
2011-04-26	295	295	284	289	10,200	289
2011-04-25	296	296	280	287	23,800	287
2011-04-22	289	291	284	291	13,200	291
2011-04-21	294	294	285	288	26,200	288
2011-04-20	285	294	285	292	27,200	292
2011-04-19	284	291	281	288	22,100	288
2011-04-18	292	294	286	287	13,800	287
2011-04-15	293	295	287	289	22,500	289
2011-04-14	285	293	284	289	41,600	289
2011-04-13	290	296	284	287	47,600	287
2011-04-12	300	300	292	292	25,700	292
2011-04-11	304	306	298	299	26,600	299
2011-04-08	282	308	282	300	51,800	300
2011-04-07	294	294	280	287	31,200	287
2011-04-06	295	295	286	292	49,300	292
2011-04-05	306	310	291	297	65,100	297
2011-04-04	317	318	312	313	28,200	313
2011-04-01	313	321	313	316	48,400	316
2011-03-31	319	320	311	320	74,600	320
2011-03-30	327	327	314	322	75,000	322
2011-03-29	317	328	308	314	83,300	314
2011-03-28	315	317	302	316	101,700	316
2011-03-25	331	332	314	317	210,300	317
2011-03-24	305	355	305	330	543,700	330
2011-03-23	278	294	275	290	133,900	290
2011-03-22	274	278	270	274	94,100	274
2011-03-18	260	264	250	258	122,600	258
2011-03-17	210	249	210	247	156,700	247
2011-03-16	200	227	200	225	180,800	225
2011-03-15	270	270	190	198	317,900	198
2011-03-14	290	310	270	270	290,200	270
2011-03-11	348	361	348	350	133,300	350
2011-03-10	361	365	340	361	299,800	361
2011-03-09	379	388	362	367	309,800	367
2011-03-08	377	387	371	380	462,200	380
2011-03-07	339	409	336	385	1,687,000	385
2011-03-04	324	338	318	332	119,700	332
2011-03-03	316	324	315	319	26,000	319
2011-03-02	317	322	317	317	51,200	317
2011-03-01	334	334	325	325	61,400	325
2011-02-28	323	328	317	328	43,400	328
2011-02-25	312	322	312	316	39,600	316
2011-02-24	311	326	309	316	112,800	316
2011-02-23	325	335	317	317	115,500	317
2011-02-22	344	344	331	333	84,600	333
2011-02-21	340	346	333	346	90,600	346
2011-02-18	347	350	339	342	109,800	342
2011-02-17	345	360	344	351	317,400	351
2011-02-16	365	379	335	345	606,600	345
2011-02-15	346	368	346	364	843,100	364
2011-02-14	336	346	331	340	98,200	340
2011-02-10	333	337	330	337	61,800	337
2011-02-09	340	344	335	338	99,800	338
2011-02-08	339	340	330	338	133,700	338
2011-02-07	318	338	318	337	174,500	337
2011-02-04	319	322	315	318	66,800	318
2011-02-03	317	325	314	318	71,000	318
2011-02-02	320	324	318	319	59,900	319
2011-02-01	315	321	315	317	48,900	317
2011-01-31	309	316	308	314	111,700	314
2011-01-28	317	320	313	319	62,500	319
2011-01-27	312	317	311	317	96,800	317
2011-01-26	305	313	303	313	63,700	313
2011-01-25	303	307	303	303	81,800	303
2011-01-24	311	318	303	305	67,800	305
2011-01-21	321	321	310	310	121,900	310
2011-01-20	320	321	320	321	48,200	321
2011-01-19	324	327	320	320	104,900	320
2011-01-18	324	330	320	324	158,400	324
2011-01-17	338	345	312	323	309,100	323
2011-01-14	358	360	348	352	267,300	352
2011-01-13	337	360	333	358	312,300	358
2011-01-12	335	351	328	333	368,000	333
2011-01-11	313	319	310	316	61,700	316
2011-01-07	312	315	310	312	43,500	312
2011-01-06	317	318	311	313	55,300	313
2011-01-05	313	316	311	315	58,300	315
2011-01-04	308	315	307	311	90,000	311

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