9972 アルテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	275	276	275	275	38,400	275
2021-12-29	272	278	272	275	48,600	275
2021-12-28	278	279	273	276	41,600	276
2021-12-27	283	285	274	275	45,700	275
2021-12-24	287	288	283	285	17,000	285
2021-12-23	287	287	282	284	54,700	284
2021-12-22	288	290	286	286	27,500	286
2021-12-21	291	293	289	289	78,700	289
2021-12-20	299	299	292	292	43,700	292
2021-12-17	301	303	300	300	12,900	300
2021-12-16	308	308	302	304	15,700	304
2021-12-15	303	306	303	303	12,300	303
2021-12-14	300	304	299	303	35,000	303
2021-12-13	306	306	301	304	15,900	304
2021-12-10	304	305	302	303	15,300	303
2021-12-09	308	308	304	304	11,100	304
2021-12-08	313	313	306	308	13,800	308
2021-12-07	303	313	303	313	33,100	313
2021-12-06	301	305	301	302	10,100	302
2021-12-03	298	305	298	303	40,400	303
2021-12-02	300	302	298	298	19,500	298
2021-12-01	298	304	296	301	35,200	301
2021-11-30	302	306	297	298	54,600	298
2021-11-29	304	306	300	301	65,900	301
2021-11-26	308	312	306	306	219,300	306
2021-11-25	310	311	309	309	28,700	309
2021-11-24	307	310	307	310	42,700	310
2021-11-22	307	310	306	308	33,400	308
2021-11-19	309	310	307	308	20,500	308
2021-11-18	307	312	306	308	35,200	308
2021-11-17	310	311	307	308	34,700	308
2021-11-16	315	315	309	309	93,500	309
2021-11-15	311	315	311	314	142,800	314
2021-11-12	309	313	309	311	25,400	311
2021-11-11	310	312	309	309	19,700	309
2021-11-10	314	315	309	310	23,000	310
2021-11-09	318	318	312	314	36,700	314
2021-11-08	318	319	315	318	20,200	318
2021-11-05	319	319	315	317	32,900	317
2021-11-04	316	320	315	320	33,000	320
2021-11-02	319	319	315	317	16,000	317
2021-11-01	317	319	315	319	21,800	319
2021-10-29	316	316	312	315	22,400	315
2021-10-28	316	316	311	316	28,600	316
2021-10-27	321	321	315	316	41,700	316
2021-10-26	319	321	319	319	10,700	319
2021-10-25	320	321	318	318	15,000	318
2021-10-22	321	324	315	319	58,300	319
2021-10-21	316	323	315	316	55,400	316
2021-10-20	321	321	316	316	34,900	316
2021-10-19	320	322	319	321	27,900	321
2021-10-18	316	320	315	320	38,800	320
2021-10-15	312	316	311	316	25,300	316
2021-10-14	310	312	309	312	30,800	312
2021-10-13	313	315	312	312	33,200	312
2021-10-12	319	320	315	315	55,000	315
2021-10-11	316	322	314	320	43,700	320
2021-10-08	321	322	316	316	50,000	316
2021-10-07	318	323	315	317	78,900	317
2021-10-06	318	320	309	318	196,400	318
2021-10-05	311	312	305	310	101,400	310
2021-10-04	314	315	308	310	45,700	310
2021-10-01	314	314	308	313	93,400	313
2021-09-30	317	320	314	314	34,100	314
2021-09-29	318	321	316	316	42,300	316
2021-09-28	323	323	317	322	39,900	322
2021-09-27	322	326	321	321	17,200	321
2021-09-24	321	327	321	326	75,000	326
2021-09-22	320	320	313	313	85,000	313
2021-09-21	325	326	318	318	83,900	318
2021-09-17	331	333	329	333	34,500	333
2021-09-16	335	335	326	331	51,500	331
2021-09-15	335	338	331	333	35,400	333
2021-09-14	335	340	333	339	84,400	339
2021-09-13	333	341	330	334	91,400	334
2021-09-10	329	334	325	332	79,300	332
2021-09-09	332	336	329	329	73,500	329
2021-09-08	325	336	325	331	58,300	331
2021-09-07	329	332	324	326	74,700	326
2021-09-06	329	330	325	329	42,400	329
2021-09-03	325	329	325	329	46,500	329
2021-09-02	322	327	322	324	51,200	324
2021-09-01	319	325	319	323	34,500	323
2021-08-31	319	324	317	319	24,700	319
2021-08-30	318	320	317	320	22,000	320
2021-08-27	322	322	315	316	64,800	316
2021-08-26	321	328	321	323	28,800	323
2021-08-25	326	328	323	323	36,700	323
2021-08-24	321	326	321	325	39,900	325
2021-08-23	320	327	320	323	36,700	323
2021-08-20	324	326	317	317	57,500	317
2021-08-19	330	335	324	325	141,100	325
2021-08-18	319	325	318	323	56,300	323
2021-08-17	319	323	319	319	51,500	319
2021-08-16	323	323	316	319	42,200	319
2021-08-13	323	324	320	324	33,900	324
2021-08-12	324	328	323	325	48,300	325
2021-08-11	321	324	320	324	37,300	324
2021-08-10	318	321	318	320	20,800	320
2021-08-06	316	319	316	317	47,500	317
2021-08-05	315	320	315	318	33,000	318
2021-08-04	323	323	312	315	76,200	315
2021-08-03	319	326	318	318	65,700	318
2021-08-02	320	326	320	321	48,200	321
2021-07-30	329	329	320	320	68,600	320
2021-07-29	326	333	321	330	176,000	330
2021-07-28	326	332	323	325	46,300	325
2021-07-27	324	328	322	328	53,100	328
2021-07-26	320	323	317	320	55,300	320
2021-07-21	325	325	314	314	53,600	314
2021-07-20	323	327	319	321	77,200	321
2021-07-19	329	332	323	323	143,200	323
2021-07-16	323	348	323	336	684,800	336
2021-07-15	316	325	312	325	176,600	325
2021-07-14	315	318	311	315	67,200	315
2021-07-13	318	320	316	317	35,500	317
2021-07-12	317	318	313	318	61,700	318
2021-07-09	304	313	304	311	120,200	311
2021-07-08	316	316	307	310	149,800	310
2021-07-07	321	323	316	316	76,800	316
2021-07-06	324	327	321	324	76,000	324
2021-07-05	333	335	325	325	90,300	325
2021-07-02	336	338	333	333	90,700	333
2021-07-01	340	340	330	333	301,100	333
2021-06-30	352	352	348	348	120,100	348
2021-06-29	350	354	347	351	92,700	351
2021-06-28	347	353	345	350	101,500	350
2021-06-25	340	348	339	347	66,400	347
2021-06-24	338	342	334	340	61,100	340
2021-06-23	344	346	338	338	82,900	338
2021-06-22	338	342	333	341	58,100	341
2021-06-21	332	335	329	331	78,000	331
2021-06-18	339	344	335	335	116,800	335
2021-06-17	345	346	339	345	59,400	345
2021-06-16	348	352	345	347	181,900	347
2021-06-15	348	349	342	348	58,300	348
2021-06-14	344	347	340	346	99,500	346
2021-06-11	337	341	333	341	101,500	341
2021-06-10	337	341	336	336	61,900	336
2021-06-09	341	343	336	337	97,600	337
2021-06-08	333	340	332	336	87,000	336
2021-06-07	336	337	332	332	55,300	332
2021-06-04	347	347	336	336	70,700	336
2021-06-03	353	356	343	344	87,400	344
2021-06-02	352	359	350	353	91,600	353
2021-06-01	351	359	349	355	130,000	355
2021-05-31	359	359	349	354	139,900	354
2021-05-28	352	361	348	361	195,500	361
2021-05-27	341	352	339	349	225,300	349
2021-05-26	332	345	332	344	151,800	344
2021-05-25	334	339	332	334	151,100	334
2021-05-24	317	336	317	335	176,500	335
2021-05-21	318	322	317	319	58,100	319
2021-05-20	317	321	315	317	116,600	317
2021-05-19	314	321	312	317	99,000	317
2021-05-18	306	315	306	314	64,800	314
2021-05-17	315	316	304	306	130,700	306
2021-05-14	319	321	313	316	62,300	316
2021-05-13	318	322	311	311	125,200	311
2021-05-12	318	321	310	317	126,000	317
2021-05-11	323	324	314	317	90,000	317
2021-05-10	325	328	322	325	100,800	325
2021-05-07	317	325	315	321	120,700	321
2021-05-06	311	320	311	316	62,300	316
2021-04-30	315	317	311	311	61,100	311
2021-04-28	318	321	313	313	110,700	313
2021-04-27	317	324	316	319	66,400	319
2021-04-26	318	320	314	318	45,300	318
2021-04-23	315	318	314	314	47,200	314
2021-04-22	319	323	316	318	74,300	318
2021-04-21	321	321	314	318	155,800	318
2021-04-20	329	331	324	324	134,900	324
2021-04-19	332	335	330	330	37,400	330
2021-04-16	332	334	329	331	41,200	331
2021-04-15	333	336	328	331	135,000	331
2021-04-14	349	350	330	332	315,600	332
2021-04-13	334	347	334	347	120,900	347
2021-04-12	334	337	333	336	61,100	336
2021-04-09	333	337	332	334	76,500	334
2021-04-08	342	342	332	333	249,300	333
2021-04-07	346	349	340	344	116,000	344
2021-04-06	344	354	334	347	335,700	347
2021-04-05	339	352	339	343	186,700	343
2021-04-02	348	350	339	343	334,700	343
2021-04-01	346	357	344	348	483,400	348
2021-03-31	349	373	346	351	3,506,700	351
2021-03-30	311	327	311	325	224,400	325
2021-03-29	315	318	309	315	152,400	315
2021-03-26	310	313	308	312	70,600	312
2021-03-25	302	309	302	307	83,900	307
2021-03-24	301	305	296	300	110,100	300
2021-03-23	319	319	302	308	232,700	308
2021-03-22	319	321	315	321	81,400	321
2021-03-19	317	323	315	321	97,600	321
2021-03-18	324	324	315	320	143,800	320
2021-03-17	312	324	311	324	249,900	324
2021-03-16	310	311	307	311	72,800	311
2021-03-15	304	309	302	309	94,800	309
2021-03-12	306	306	300	300	85,100	300
2021-03-11	306	308	302	305	107,500	305
2021-03-10	300	308	295	306	154,600	306
2021-03-09	295	303	291	301	198,600	301
2021-03-08	289	295	289	292	91,600	292
2021-03-05	288	288	280	288	140,400	288
2021-03-04	289	295	283	286	156,200	286
2021-03-03	294	295	289	291	150,800	291
2021-03-02	291	295	286	295	356,400	295
2021-03-01	294	295	285	293	351,900	293
2021-02-26	295	302	282	288	990,400	288
2021-02-25	306	310	296	302	1,984,800	302
2021-02-24	290	370	288	320	8,289,300	320
2021-02-22	288	291	287	290	75,300	290
2021-02-19	283	286	281	284	80,400	284
2021-02-18	291	292	284	285	114,500	285
2021-02-17	286	293	286	292	95,700	292
2021-02-16	291	293	286	287	149,200	287
2021-02-15	286	291	284	288	164,100	288
2021-02-12	288	288	282	284	83,200	284
2021-02-10	288	290	287	288	57,400	288
2021-02-09	288	289	285	289	56,000	289
2021-02-08	288	288	285	287	75,000	287
2021-02-05	286	287	284	286	72,800	286
2021-02-04	282	287	282	284	83,200	284
2021-02-03	285	285	282	283	71,800	283
2021-02-02	276	283	274	281	136,900	281
2021-02-01	271	276	269	275	77,600	275
2021-01-29	280	282	272	273	125,000	273
2021-01-28	279	283	275	280	160,700	280
2021-01-27	282	282	279	280	42,200	280
2021-01-26	284	284	279	280	92,700	280
2021-01-25	284	286	280	280	105,500	280
2021-01-22	284	285	281	283	90,200	283
2021-01-21	285	288	281	285	168,000	285
2021-01-20	284	286	280	283	132,600	283
2021-01-19	288	289	279	279	283,500	279
2021-01-18	297	297	287	288	202,200	288
2021-01-15	299	303	291	295	627,200	295
2021-01-14	324	329	317	325	311,500	325
2021-01-13	322	331	319	328	176,500	328
2021-01-12	327	335	322	322	246,800	322
2021-01-08	329	330	319	327	208,300	327
2021-01-07	329	341	319	323	787,200	323
2021-01-06	301	324	301	324	468,100	324
2021-01-05	299	307	299	301	121,800	301
2021-01-04	297	300	292	298	117,200	298

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