あらた(2733)の株価時系列情報
あらた(2733)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,160 | 6,210 | 6,080 | 6,140 | 23,800 |
| 2017/12/28 | 6,060 | 6,210 | 6,030 | 6,160 | 24,900 |
| 2017/12/27 | 6,080 | 6,100 | 6,000 | 6,060 | 19,500 |
| 2017/12/26 | 6,070 | 6,100 | 6,030 | 6,030 | 13,900 |
| 2017/12/25 | 6,000 | 6,080 | 5,980 | 6,060 | 19,900 |
| 2017/12/22 | 6,020 | 6,090 | 5,990 | 6,010 | 18,000 |
| 2017/12/21 | 6,030 | 6,060 | 5,940 | 6,040 | 41,300 |
| 2017/12/20 | 6,020 | 6,150 | 5,960 | 6,050 | 34,400 |
| 2017/12/19 | 6,150 | 6,160 | 6,020 | 6,020 | 38,000 |
| 2017/12/18 | 6,280 | 6,280 | 6,110 | 6,160 | 36,000 |
| 2017/12/15 | 6,110 | 6,320 | 6,100 | 6,280 | 86,900 |
| 2017/12/14 | 6,110 | 6,200 | 6,100 | 6,130 | 25,900 |
| 2017/12/13 | 6,010 | 6,120 | 5,970 | 6,110 | 41,700 |
| 2017/12/12 | 6,020 | 6,130 | 5,990 | 6,070 | 42,000 |
| 2017/12/11 | 6,080 | 6,080 | 5,920 | 6,010 | 35,700 |
| 2017/12/08 | 6,110 | 6,140 | 5,970 | 6,050 | 69,700 |
| 2017/12/07 | 6,030 | 6,160 | 6,020 | 6,130 | 40,200 |
| 2017/12/06 | 6,120 | 6,170 | 5,980 | 6,000 | 59,900 |
| 2017/12/05 | 5,960 | 6,170 | 5,920 | 6,100 | 89,100 |
| 2017/12/04 | 5,870 | 5,990 | 5,860 | 5,920 | 45,900 |
| 2017/12/01 | 5,900 | 5,900 | 5,780 | 5,860 | 64,200 |
| 2017/11/30 | 5,970 | 5,980 | 5,760 | 5,900 | 271,800 |
| 2017/11/29 | 5,900 | 5,940 | 5,840 | 5,870 | 45,800 |
| 2017/11/28 | 5,730 | 5,880 | 5,710 | 5,840 | 41,000 |
| 2017/11/27 | 5,700 | 5,880 | 5,650 | 5,800 | 85,300 |
| 2017/11/24 | 5,510 | 5,850 | 5,480 | 5,730 | 113,700 |
| 2017/11/22 | 5,490 | 5,550 | 5,440 | 5,520 | 30,600 |
| 2017/11/21 | 5,430 | 5,560 | 5,430 | 5,480 | 46,300 |
| 2017/11/20 | 5,370 | 5,400 | 5,290 | 5,360 | 52,800 |
| 2017/11/17 | 5,350 | 5,490 | 5,350 | 5,370 | 65,500 |
| 2017/11/16 | 5,310 | 5,370 | 5,260 | 5,290 | 65,300 |
| 2017/11/15 | 5,520 | 5,540 | 5,290 | 5,340 | 76,200 |
| 2017/11/14 | 5,490 | 5,580 | 5,430 | 5,540 | 95,100 |
| 2017/11/13 | 5,260 | 5,480 | 5,260 | 5,410 | 57,500 |
| 2017/11/10 | 5,350 | 5,430 | 5,320 | 5,360 | 47,500 |
| 2017/11/09 | 5,470 | 5,500 | 5,380 | 5,450 | 58,500 |
| 2017/11/08 | 5,440 | 5,460 | 5,370 | 5,430 | 36,600 |
| 2017/11/07 | 5,490 | 5,500 | 5,420 | 5,470 | 64,400 |
| 2017/11/06 | 5,210 | 5,730 | 5,210 | 5,570 | 311,000 |
| 2017/11/02 | 4,945 | 5,020 | 4,920 | 5,010 | 85,900 |
| 2017/11/01 | 4,945 | 4,945 | 4,890 | 4,910 | 71,000 |
| 2017/10/31 | 4,770 | 4,830 | 4,750 | 4,820 | 37,300 |
| 2017/10/30 | 4,900 | 4,900 | 4,690 | 4,770 | 83,300 |
| 2017/10/27 | 4,790 | 4,855 | 4,755 | 4,850 | 44,700 |
| 2017/10/26 | 4,790 | 4,810 | 4,725 | 4,735 | 29,000 |
| 2017/10/25 | 4,880 | 4,880 | 4,770 | 4,780 | 43,900 |
| 2017/10/24 | 4,915 | 4,955 | 4,900 | 4,935 | 27,500 |
| 2017/10/23 | 4,900 | 4,930 | 4,830 | 4,915 | 38,800 |
| 2017/10/20 | 4,985 | 4,990 | 4,890 | 4,895 | 26,000 |
| 2017/10/19 | 5,040 | 5,040 | 4,980 | 4,995 | 24,800 |
| 2017/10/18 | 4,990 | 5,050 | 4,970 | 5,020 | 41,600 |
| 2017/10/17 | 5,000 | 5,020 | 4,945 | 5,000 | 41,000 |
| 2017/10/16 | 5,040 | 5,070 | 4,935 | 4,940 | 41,500 |
| 2017/10/13 | 5,000 | 5,050 | 4,975 | 5,040 | 104,100 |
| 2017/10/12 | 4,990 | 5,020 | 4,910 | 4,995 | 92,900 |
| 2017/10/11 | 4,815 | 5,040 | 4,815 | 4,990 | 128,300 |
| 2017/10/10 | 4,670 | 4,800 | 4,670 | 4,775 | 55,500 |
| 2017/10/06 | 4,600 | 4,720 | 4,565 | 4,690 | 55,500 |
| 2017/10/05 | 4,570 | 4,640 | 4,570 | 4,625 | 39,800 |
| 2017/10/04 | 4,565 | 4,675 | 4,565 | 4,635 | 59,400 |
| 2017/10/03 | 4,660 | 4,720 | 4,520 | 4,555 | 56,500 |
| 2017/10/02 | 4,760 | 4,760 | 4,680 | 4,700 | 24,800 |
| 2017/09/29 | 4,830 | 4,840 | 4,740 | 4,800 | 26,900 |
| 2017/09/28 | 4,850 | 4,855 | 4,805 | 4,830 | 59,900 |
| 2017/09/27 | 4,800 | 4,835 | 4,750 | 4,815 | 46,000 |
| 2017/09/26 | 4,720 | 4,765 | 4,680 | 4,765 | 39,300 |
| 2017/09/25 | 4,665 | 4,735 | 4,630 | 4,700 | 45,800 |
| 2017/09/22 | 4,625 | 4,720 | 4,580 | 4,615 | 55,900 |
| 2017/09/21 | 4,600 | 4,655 | 4,570 | 4,625 | 79,900 |
| 2017/09/20 | 4,790 | 4,810 | 4,670 | 4,680 | 37,000 |
| 2017/09/19 | 4,820 | 4,840 | 4,745 | 4,775 | 36,800 |
| 2017/09/15 | 4,780 | 4,825 | 4,700 | 4,805 | 72,200 |
| 2017/09/14 | 4,810 | 4,810 | 4,685 | 4,715 | 45,400 |
| 2017/09/13 | 4,905 | 4,905 | 4,780 | 4,805 | 50,100 |
| 2017/09/12 | 4,985 | 4,995 | 4,845 | 4,845 | 46,600 |
| 2017/09/11 | 4,915 | 5,000 | 4,915 | 4,975 | 51,100 |
| 2017/09/08 | 4,970 | 4,985 | 4,860 | 4,880 | 186,700 |
| 2017/09/07 | 4,800 | 4,830 | 4,530 | 4,570 | 98,800 |
| 2017/09/06 | 4,700 | 4,845 | 4,700 | 4,805 | 39,200 |
| 2017/09/05 | 4,850 | 4,895 | 4,805 | 4,810 | 38,800 |
| 2017/09/04 | 4,860 | 4,920 | 4,825 | 4,900 | 36,100 |
| 2017/09/01 | 5,000 | 5,000 | 4,895 | 4,905 | 57,700 |
| 2017/08/31 | 5,030 | 5,030 | 4,935 | 4,945 | 35,300 |
| 2017/08/30 | 4,915 | 5,020 | 4,905 | 4,990 | 50,700 |
| 2017/08/29 | 4,870 | 4,950 | 4,870 | 4,915 | 29,400 |
| 2017/08/28 | 4,830 | 4,970 | 4,825 | 4,925 | 45,100 |
| 2017/08/25 | 4,985 | 4,985 | 4,855 | 4,855 | 30,600 |
| 2017/08/24 | 4,965 | 4,985 | 4,940 | 4,950 | 37,000 |
| 2017/08/23 | 5,000 | 5,060 | 4,935 | 5,030 | 66,100 |
| 2017/08/22 | 4,920 | 5,020 | 4,870 | 4,945 | 54,000 |
| 2017/08/21 | 5,010 | 5,040 | 4,905 | 4,930 | 56,100 |
| 2017/08/18 | 5,020 | 5,100 | 4,955 | 5,030 | 61,200 |
| 2017/08/17 | 4,840 | 5,120 | 4,810 | 5,020 | 160,600 |
| 2017/08/16 | 4,810 | 4,820 | 4,715 | 4,790 | 84,900 |
| 2017/08/15 | 4,620 | 4,840 | 4,605 | 4,815 | 97,300 |
| 2017/08/14 | 4,475 | 4,585 | 4,450 | 4,575 | 61,300 |
| 2017/08/10 | 4,460 | 4,560 | 4,435 | 4,525 | 50,800 |
| 2017/08/09 | 4,465 | 4,575 | 4,395 | 4,530 | 159,600 |
| 2017/08/08 | 4,420 | 4,475 | 4,370 | 4,465 | 57,300 |
| 2017/08/07 | 4,375 | 4,505 | 4,360 | 4,450 | 106,900 |
| 2017/08/04 | 4,200 | 4,470 | 4,200 | 4,410 | 204,900 |
| 2017/08/03 | 4,000 | 4,290 | 4,000 | 4,195 | 340,900 |
| 2017/08/02 | 3,905 | 3,935 | 3,885 | 3,895 | 33,000 |
| 2017/08/01 | 3,900 | 3,925 | 3,895 | 3,925 | 31,300 |
| 2017/07/31 | 3,895 | 3,950 | 3,885 | 3,895 | 40,000 |
| 2017/07/28 | 3,795 | 3,835 | 3,795 | 3,835 | 35,000 |
| 2017/07/27 | 3,815 | 3,855 | 3,805 | 3,825 | 39,400 |
| 2017/07/26 | 3,875 | 3,880 | 3,815 | 3,855 | 42,800 |
| 2017/07/25 | 3,950 | 3,950 | 3,895 | 3,895 | 13,200 |
| 2017/07/24 | 3,900 | 3,970 | 3,875 | 3,950 | 30,700 |
| 2017/07/21 | 3,900 | 3,920 | 3,870 | 3,900 | 26,300 |
| 2017/07/20 | 3,920 | 3,925 | 3,885 | 3,900 | 30,400 |
| 2017/07/19 | 3,855 | 3,925 | 3,855 | 3,900 | 28,900 |
| 2017/07/18 | 3,930 | 3,930 | 3,885 | 3,890 | 12,800 |
| 2017/07/14 | 3,940 | 3,945 | 3,915 | 3,940 | 26,300 |
| 2017/07/13 | 3,935 | 3,970 | 3,905 | 3,965 | 28,500 |
| 2017/07/12 | 3,960 | 3,960 | 3,930 | 3,935 | 31,000 |
| 2017/07/11 | 3,895 | 3,980 | 3,865 | 3,960 | 50,100 |
| 2017/07/10 | 3,830 | 3,945 | 3,815 | 3,925 | 64,600 |
| 2017/07/07 | 3,860 | 3,910 | 3,830 | 3,830 | 24,500 |
| 2017/07/06 | 3,850 | 3,935 | 3,840 | 3,915 | 36,900 |
| 2017/07/05 | 3,870 | 3,870 | 3,825 | 3,865 | 18,700 |
| 2017/07/04 | 3,880 | 3,890 | 3,830 | 3,845 | 23,700 |
| 2017/07/03 | 3,835 | 3,900 | 3,835 | 3,875 | 38,300 |
| 2017/06/30 | 3,780 | 3,840 | 3,745 | 3,825 | 55,600 |
| 2017/06/29 | 3,890 | 3,890 | 3,810 | 3,820 | 39,100 |
| 2017/06/28 | 3,950 | 3,965 | 3,895 | 3,900 | 45,800 |
| 2017/06/27 | 3,920 | 3,965 | 3,890 | 3,955 | 63,200 |
| 2017/06/26 | 3,850 | 3,940 | 3,850 | 3,915 | 56,700 |
| 2017/06/23 | 3,870 | 3,925 | 3,870 | 3,885 | 50,700 |
| 2017/06/22 | 3,895 | 3,910 | 3,875 | 3,905 | 39,600 |
| 2017/06/21 | 3,845 | 3,890 | 3,845 | 3,865 | 17,900 |
| 2017/06/20 | 3,890 | 3,910 | 3,850 | 3,880 | 35,600 |
| 2017/06/19 | 3,870 | 3,905 | 3,855 | 3,880 | 26,000 |
| 2017/06/16 | 3,900 | 3,900 | 3,820 | 3,855 | 54,600 |
| 2017/06/15 | 3,845 | 3,960 | 3,835 | 3,890 | 77,000 |
| 2017/06/14 | 3,755 | 3,860 | 3,740 | 3,805 | 122,900 |
| 2017/06/13 | 3,640 | 3,695 | 3,635 | 3,695 | 26,900 |
| 2017/06/12 | 3,600 | 3,655 | 3,600 | 3,640 | 27,500 |
| 2017/06/09 | 3,650 | 3,670 | 3,605 | 3,620 | 56,600 |
| 2017/06/08 | 3,650 | 3,740 | 3,650 | 3,670 | 84,100 |
| 2017/06/07 | 3,655 | 3,655 | 3,615 | 3,635 | 46,500 |
| 2017/06/06 | 3,660 | 3,660 | 3,595 | 3,615 | 48,500 |
| 2017/06/05 | 3,620 | 3,685 | 3,605 | 3,625 | 79,600 |
| 2017/06/02 | 3,685 | 3,690 | 3,600 | 3,610 | 77,900 |
| 2017/06/01 | 3,580 | 3,660 | 3,540 | 3,660 | 104,300 |
| 2017/05/31 | 3,550 | 3,585 | 3,525 | 3,560 | 68,600 |
| 2017/05/30 | 3,550 | 3,550 | 3,490 | 3,520 | 28,300 |
| 2017/05/29 | 3,495 | 3,540 | 3,465 | 3,515 | 61,900 |
| 2017/05/26 | 3,460 | 3,470 | 3,430 | 3,455 | 41,000 |
| 2017/05/25 | 3,470 | 3,500 | 3,440 | 3,450 | 76,900 |
| 2017/05/24 | 3,475 | 3,475 | 3,415 | 3,435 | 45,300 |
| 2017/05/23 | 3,420 | 3,465 | 3,420 | 3,425 | 49,700 |
| 2017/05/22 | 3,375 | 3,405 | 3,360 | 3,385 | 69,000 |
| 2017/05/19 | 3,340 | 3,390 | 3,310 | 3,370 | 36,900 |
| 2017/05/18 | 3,205 | 3,325 | 3,200 | 3,320 | 57,500 |
| 2017/05/17 | 3,270 | 3,280 | 3,255 | 3,270 | 26,200 |
| 2017/05/16 | 3,310 | 3,315 | 3,260 | 3,295 | 30,700 |
| 2017/05/15 | 3,285 | 3,325 | 3,275 | 3,310 | 24,400 |
| 2017/05/12 | 3,285 | 3,330 | 3,285 | 3,320 | 33,700 |
| 2017/05/11 | 3,325 | 3,370 | 3,235 | 3,320 | 111,800 |
| 2017/05/10 | 3,320 | 3,535 | 3,275 | 3,355 | 241,100 |
| 2017/05/09 | 3,145 | 3,145 | 3,100 | 3,110 | 37,500 |
| 2017/05/08 | 3,100 | 3,145 | 3,080 | 3,145 | 55,200 |
| 2017/05/02 | 3,045 | 3,090 | 3,035 | 3,065 | 33,100 |
| 2017/05/01 | 3,005 | 3,050 | 3,005 | 3,045 | 12,100 |
| 2017/04/28 | 3,065 | 3,070 | 3,000 | 3,015 | 28,100 |
| 2017/04/27 | 3,030 | 3,070 | 3,030 | 3,065 | 21,700 |
| 2017/04/26 | 3,035 | 3,050 | 3,010 | 3,050 | 22,100 |
| 2017/04/25 | 3,030 | 3,035 | 3,000 | 3,015 | 23,800 |
| 2017/04/24 | 3,040 | 3,055 | 3,005 | 3,025 | 17,900 |
| 2017/04/21 | 2,978 | 2,992 | 2,964 | 2,987 | 10,500 |
| 2017/04/20 | 2,979 | 2,998 | 2,952 | 2,956 | 8,900 |
| 2017/04/19 | 2,947 | 3,000 | 2,944 | 2,979 | 16,600 |
| 2017/04/18 | 2,955 | 2,960 | 2,928 | 2,947 | 14,200 |
| 2017/04/17 | 2,854 | 2,921 | 2,854 | 2,915 | 14,100 |
| 2017/04/14 | 2,960 | 2,971 | 2,864 | 2,880 | 30,600 |
| 2017/04/13 | 2,952 | 3,010 | 2,950 | 2,987 | 23,000 |
| 2017/04/12 | 3,050 | 3,050 | 2,987 | 3,025 | 54,200 |
| 2017/04/11 | 3,040 | 3,055 | 3,010 | 3,050 | 36,600 |
| 2017/04/10 | 2,997 | 3,050 | 2,997 | 3,035 | 33,000 |
| 2017/04/07 | 2,977 | 3,020 | 2,966 | 2,993 | 43,100 |
| 2017/04/06 | 2,990 | 2,991 | 2,955 | 2,990 | 40,400 |
| 2017/04/05 | 2,980 | 3,010 | 2,962 | 3,000 | 27,800 |
| 2017/04/04 | 3,035 | 3,055 | 2,960 | 2,983 | 49,000 |
| 2017/04/03 | 3,010 | 3,050 | 3,010 | 3,020 | 17,800 |
| 2017/03/31 | 3,055 | 3,065 | 3,000 | 3,030 | 55,000 |
| 2017/03/30 | 3,100 | 3,100 | 3,055 | 3,055 | 19,200 |
| 2017/03/29 | 3,095 | 3,110 | 3,060 | 3,105 | 23,200 |
| 2017/03/28 | 3,090 | 3,170 | 3,090 | 3,145 | 82,600 |
| 2017/03/27 | 3,055 | 3,080 | 3,050 | 3,070 | 30,600 |
| 2017/03/24 | 3,030 | 3,085 | 3,025 | 3,080 | 56,200 |
| 2017/03/23 | 2,963 | 3,030 | 2,952 | 3,025 | 33,900 |
| 2017/03/22 | 2,975 | 3,000 | 2,958 | 2,963 | 25,300 |
| 2017/03/21 | 3,005 | 3,040 | 3,005 | 3,025 | 45,100 |
| 2017/03/17 | 2,976 | 3,005 | 2,965 | 3,005 | 45,300 |
| 2017/03/16 | 2,980 | 2,985 | 2,963 | 2,974 | 30,200 |
| 2017/03/15 | 2,990 | 3,005 | 2,978 | 2,996 | 11,300 |
| 2017/03/14 | 2,991 | 3,020 | 2,978 | 3,000 | 38,200 |
| 2017/03/13 | 2,996 | 3,000 | 2,970 | 2,978 | 23,200 |
| 2017/03/10 | 2,961 | 3,025 | 2,961 | 3,005 | 50,700 |
| 2017/03/09 | 2,980 | 2,996 | 2,959 | 2,961 | 28,000 |
| 2017/03/08 | 3,010 | 3,020 | 2,974 | 3,000 | 28,800 |
| 2017/03/07 | 3,030 | 3,040 | 3,010 | 3,030 | 25,500 |
| 2017/03/06 | 2,982 | 3,085 | 2,978 | 3,060 | 54,700 |
| 2017/03/03 | 2,995 | 3,015 | 2,967 | 2,977 | 59,200 |
| 2017/03/02 | 2,991 | 3,000 | 2,965 | 2,977 | 67,100 |
| 2017/03/01 | 2,934 | 2,980 | 2,902 | 2,970 | 56,100 |
| 2017/02/28 | 2,901 | 2,928 | 2,880 | 2,905 | 91,900 |
| 2017/02/27 | 2,861 | 2,900 | 2,845 | 2,899 | 29,300 |
| 2017/02/24 | 2,833 | 2,902 | 2,826 | 2,895 | 35,100 |
| 2017/02/23 | 2,866 | 2,885 | 2,848 | 2,858 | 32,400 |
| 2017/02/22 | 2,881 | 2,927 | 2,873 | 2,898 | 47,200 |
| 2017/02/21 | 2,831 | 2,879 | 2,829 | 2,879 | 32,700 |
| 2017/02/20 | 2,805 | 2,843 | 2,785 | 2,839 | 21,300 |
| 2017/02/17 | 2,801 | 2,821 | 2,801 | 2,805 | 14,500 |
| 2017/02/16 | 2,816 | 2,843 | 2,802 | 2,833 | 22,400 |
| 2017/02/15 | 2,810 | 2,832 | 2,809 | 2,826 | 13,900 |
| 2017/02/14 | 2,840 | 2,845 | 2,796 | 2,798 | 16,900 |
| 2017/02/13 | 2,845 | 2,857 | 2,818 | 2,840 | 29,500 |
| 2017/02/10 | 2,773 | 2,845 | 2,755 | 2,840 | 48,200 |
| 2017/02/09 | 2,812 | 2,819 | 2,769 | 2,770 | 28,000 |
| 2017/02/08 | 2,817 | 2,845 | 2,797 | 2,832 | 27,600 |
| 2017/02/07 | 2,800 | 2,865 | 2,798 | 2,817 | 49,700 |
| 2017/02/06 | 2,771 | 2,877 | 2,755 | 2,791 | 96,800 |
| 2017/02/03 | 2,700 | 2,756 | 2,700 | 2,730 | 25,600 |
| 2017/02/02 | 2,739 | 2,749 | 2,693 | 2,704 | 20,400 |
| 2017/02/01 | 2,736 | 2,756 | 2,713 | 2,739 | 20,400 |
| 2017/01/31 | 2,750 | 2,760 | 2,699 | 2,745 | 25,700 |
| 2017/01/30 | 2,701 | 2,770 | 2,701 | 2,750 | 46,300 |
| 2017/01/27 | 2,688 | 2,703 | 2,665 | 2,683 | 18,300 |
| 2017/01/26 | 2,717 | 2,722 | 2,680 | 2,691 | 22,000 |
| 2017/01/25 | 2,553 | 2,724 | 2,553 | 2,710 | 43,200 |
| 2017/01/24 | 2,660 | 2,660 | 2,587 | 2,590 | 29,000 |
| 2017/01/23 | 2,700 | 2,700 | 2,663 | 2,665 | 21,200 |
| 2017/01/20 | 2,710 | 2,714 | 2,662 | 2,708 | 10,700 |
| 2017/01/19 | 2,716 | 2,757 | 2,706 | 2,710 | 22,900 |
| 2017/01/18 | 2,738 | 2,738 | 2,669 | 2,694 | 20,300 |
| 2017/01/17 | 2,764 | 2,764 | 2,722 | 2,743 | 16,000 |
| 2017/01/16 | 2,730 | 2,772 | 2,722 | 2,757 | 26,000 |
| 2017/01/13 | 2,735 | 2,768 | 2,725 | 2,734 | 35,000 |
| 2017/01/12 | 2,742 | 2,748 | 2,703 | 2,739 | 41,100 |
| 2017/01/11 | 2,730 | 2,749 | 2,709 | 2,746 | 30,600 |
| 2017/01/10 | 2,724 | 2,733 | 2,700 | 2,713 | 26,900 |
| 2017/01/06 | 2,706 | 2,720 | 2,691 | 2,709 | 23,800 |
| 2017/01/05 | 2,700 | 2,727 | 2,691 | 2,702 | 28,900 |
| 2017/01/04 | 2,658 | 2,699 | 2,643 | 2,698 | 25,600 |