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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,350 | 4,370 | 4,295 | 4,360 | 22,700 |
| 2018/12/27 | 4,280 | 4,435 | 4,250 | 4,405 | 55,600 |
| 2018/12/26 | 3,960 | 4,160 | 3,960 | 4,100 | 54,700 |
| 2018/12/25 | 4,020 | 4,035 | 3,935 | 3,975 | 58,800 |
| 2018/12/21 | 4,200 | 4,250 | 4,090 | 4,135 | 78,900 |
| 2018/12/20 | 4,400 | 4,405 | 4,240 | 4,270 | 57,600 |
| 2018/12/19 | 4,415 | 4,495 | 4,340 | 4,450 | 24,800 |
| 2018/12/18 | 4,435 | 4,490 | 4,365 | 4,395 | 47,600 |
| 2018/12/17 | 4,505 | 4,610 | 4,455 | 4,570 | 45,000 |
| 2018/12/14 | 4,660 | 4,715 | 4,515 | 4,515 | 69,800 |
| 2018/12/13 | 4,530 | 4,920 | 4,505 | 4,720 | 133,000 |
| 2018/12/12 | 4,810 | 4,860 | 4,360 | 4,535 | 198,600 |
| 2018/12/11 | 4,960 | 5,020 | 4,895 | 4,945 | 48,400 |
| 2018/12/10 | 4,950 | 4,960 | 4,875 | 4,920 | 84,600 |
| 2018/12/07 | 4,805 | 4,985 | 4,805 | 4,945 | 71,600 |
| 2018/12/06 | 4,715 | 4,795 | 4,685 | 4,760 | 55,700 |
| 2018/12/05 | 4,755 | 4,810 | 4,705 | 4,740 | 30,500 |
| 2018/12/04 | 4,995 | 5,020 | 4,815 | 4,825 | 21,800 |
| 2018/12/03 | 5,000 | 5,070 | 4,955 | 4,995 | 45,800 |
| 2018/11/30 | 4,730 | 4,935 | 4,730 | 4,930 | 50,300 |
| 2018/11/29 | 4,790 | 4,790 | 4,710 | 4,725 | 44,000 |
| 2018/11/28 | 4,835 | 4,835 | 4,705 | 4,755 | 36,300 |
| 2018/11/27 | 4,880 | 4,880 | 4,750 | 4,775 | 29,900 |
| 2018/11/26 | 4,660 | 4,895 | 4,660 | 4,840 | 93,700 |
| 2018/11/22 | 4,490 | 4,645 | 4,480 | 4,620 | 46,200 |
| 2018/11/21 | 4,400 | 4,480 | 4,380 | 4,465 | 38,300 |
| 2018/11/20 | 4,480 | 4,510 | 4,385 | 4,490 | 35,300 |
| 2018/11/19 | 4,545 | 4,590 | 4,510 | 4,535 | 28,700 |
| 2018/11/16 | 4,590 | 4,605 | 4,445 | 4,545 | 54,900 |
| 2018/11/15 | 4,580 | 4,585 | 4,515 | 4,575 | 52,800 |
| 2018/11/14 | 4,610 | 4,665 | 4,580 | 4,585 | 46,200 |
| 2018/11/13 | 4,640 | 4,640 | 4,535 | 4,610 | 75,800 |
| 2018/11/12 | 4,610 | 4,735 | 4,580 | 4,710 | 66,500 |
| 2018/11/09 | 4,660 | 4,795 | 4,630 | 4,710 | 74,000 |
| 2018/11/08 | 4,570 | 4,670 | 4,465 | 4,660 | 137,700 |
| 2018/11/07 | 4,565 | 4,775 | 4,485 | 4,500 | 213,000 |
| 2018/11/06 | 4,345 | 4,540 | 4,270 | 4,500 | 248,400 |
| 2018/11/05 | 4,670 | 4,670 | 4,310 | 4,410 | 370,000 |
| 2018/11/02 | 5,140 | 5,180 | 4,985 | 5,150 | 104,600 |
| 2018/11/01 | 5,120 | 5,150 | 4,965 | 5,100 | 64,200 |
| 2018/10/31 | 4,855 | 5,150 | 4,810 | 5,120 | 126,100 |
| 2018/10/30 | 4,620 | 4,840 | 4,620 | 4,785 | 172,800 |
| 2018/10/29 | 4,610 | 4,775 | 4,575 | 4,605 | 89,100 |
| 2018/10/26 | 4,605 | 4,615 | 4,465 | 4,540 | 72,700 |
| 2018/10/25 | 4,500 | 4,555 | 4,445 | 4,535 | 72,400 |
| 2018/10/24 | 4,685 | 4,700 | 4,575 | 4,620 | 41,400 |
| 2018/10/23 | 4,765 | 4,765 | 4,540 | 4,620 | 90,100 |
| 2018/10/22 | 4,680 | 4,795 | 4,615 | 4,765 | 138,700 |
| 2018/10/19 | 4,740 | 4,770 | 4,675 | 4,715 | 126,300 |
| 2018/10/18 | 4,910 | 4,960 | 4,825 | 4,845 | 65,100 |
| 2018/10/17 | 4,980 | 5,130 | 4,935 | 5,010 | 84,400 |
| 2018/10/16 | 4,920 | 4,920 | 4,805 | 4,880 | 44,100 |
| 2018/10/15 | 5,000 | 5,040 | 4,965 | 4,970 | 69,200 |
| 2018/10/12 | 5,040 | 5,150 | 4,985 | 5,040 | 41,300 |
| 2018/10/11 | 4,965 | 5,170 | 4,870 | 5,030 | 112,800 |
| 2018/10/10 | 5,220 | 5,300 | 5,150 | 5,170 | 68,800 |
| 2018/10/09 | 5,200 | 5,230 | 5,090 | 5,220 | 89,800 |
| 2018/10/05 | 5,340 | 5,360 | 5,230 | 5,280 | 52,100 |
| 2018/10/04 | 5,380 | 5,400 | 5,300 | 5,330 | 74,100 |
| 2018/10/03 | 5,430 | 5,460 | 5,270 | 5,290 | 79,600 |
| 2018/10/02 | 5,570 | 5,610 | 5,410 | 5,430 | 63,900 |
| 2018/10/01 | 5,640 | 5,660 | 5,510 | 5,540 | 50,600 |
| 2018/09/28 | 5,630 | 5,760 | 5,620 | 5,700 | 72,900 |
| 2018/09/27 | 5,530 | 5,630 | 5,470 | 5,550 | 54,800 |
| 2018/09/26 | 5,500 | 5,560 | 5,440 | 5,530 | 42,600 |
| 2018/09/25 | 5,360 | 5,580 | 5,360 | 5,530 | 136,100 |
| 2018/09/21 | 5,400 | 5,430 | 5,280 | 5,300 | 108,000 |
| 2018/09/20 | 5,500 | 5,530 | 5,360 | 5,440 | 119,800 |
| 2018/09/19 | 5,530 | 5,540 | 5,440 | 5,480 | 54,500 |
| 2018/09/18 | 5,410 | 5,550 | 5,390 | 5,530 | 67,100 |
| 2018/09/14 | 5,420 | 5,460 | 5,400 | 5,420 | 67,300 |
| 2018/09/13 | 5,320 | 5,430 | 5,320 | 5,370 | 53,900 |
| 2018/09/12 | 5,280 | 5,410 | 5,200 | 5,320 | 84,800 |
| 2018/09/11 | 5,170 | 5,340 | 5,170 | 5,270 | 51,200 |
| 2018/09/10 | 5,220 | 5,310 | 5,170 | 5,170 | 57,800 |
| 2018/09/07 | 5,160 | 5,240 | 5,160 | 5,220 | 34,700 |
| 2018/09/06 | 5,150 | 5,230 | 5,110 | 5,180 | 50,100 |
| 2018/09/05 | 5,230 | 5,270 | 5,150 | 5,180 | 30,300 |
| 2018/09/04 | 5,140 | 5,270 | 5,090 | 5,180 | 57,900 |
| 2018/09/03 | 5,230 | 5,250 | 5,020 | 5,080 | 39,100 |
| 2018/08/31 | 5,330 | 5,330 | 5,240 | 5,260 | 55,100 |
| 2018/08/30 | 5,330 | 5,370 | 5,300 | 5,330 | 37,300 |
| 2018/08/29 | 5,270 | 5,370 | 5,270 | 5,290 | 61,200 |
| 2018/08/28 | 5,420 | 5,420 | 5,220 | 5,230 | 66,000 |
| 2018/08/27 | 5,200 | 5,370 | 5,120 | 5,310 | 79,700 |
| 2018/08/24 | 5,180 | 5,300 | 5,070 | 5,100 | 51,500 |
| 2018/08/23 | 5,150 | 5,230 | 5,110 | 5,140 | 29,600 |
| 2018/08/22 | 5,090 | 5,170 | 4,985 | 5,120 | 83,700 |
| 2018/08/21 | 5,000 | 5,200 | 4,965 | 5,170 | 76,900 |
| 2018/08/20 | 5,090 | 5,180 | 4,990 | 4,995 | 87,500 |
| 2018/08/17 | 5,120 | 5,240 | 5,050 | 5,110 | 75,000 |
| 2018/08/16 | 5,260 | 5,310 | 4,965 | 5,040 | 219,700 |
| 2018/08/15 | 5,300 | 5,410 | 5,270 | 5,310 | 88,800 |
| 2018/08/14 | 5,220 | 5,380 | 5,190 | 5,370 | 107,800 |
| 2018/08/13 | 5,200 | 5,260 | 5,120 | 5,170 | 100,400 |
| 2018/08/10 | 5,240 | 5,240 | 5,110 | 5,200 | 81,300 |
| 2018/08/09 | 5,310 | 5,320 | 5,210 | 5,220 | 71,300 |
| 2018/08/08 | 5,430 | 5,430 | 5,240 | 5,250 | 57,700 |
| 2018/08/07 | 5,400 | 5,400 | 5,220 | 5,330 | 126,800 |
| 2018/08/06 | 5,410 | 5,540 | 5,130 | 5,370 | 310,900 |
| 2018/08/03 | 5,900 | 5,910 | 5,330 | 5,330 | 622,400 |
| 2018/08/02 | 6,230 | 6,400 | 6,190 | 6,330 | 221,600 |
| 2018/08/01 | 6,140 | 6,220 | 6,100 | 6,150 | 92,400 |
| 2018/07/31 | 6,090 | 6,140 | 5,970 | 6,020 | 114,300 |
| 2018/07/30 | 6,100 | 6,190 | 6,030 | 6,180 | 101,200 |
| 2018/07/27 | 6,200 | 6,200 | 5,970 | 6,050 | 141,700 |
| 2018/07/26 | 6,030 | 6,230 | 5,900 | 6,190 | 239,300 |
| 2018/07/25 | 6,030 | 6,090 | 5,880 | 5,970 | 1,047,300 |
| 2018/07/24 | 5,850 | 5,910 | 5,760 | 5,830 | 236,500 |
| 2018/07/23 | 5,740 | 5,880 | 5,730 | 5,830 | 197,200 |
| 2018/07/20 | 5,860 | 6,030 | 5,730 | 5,790 | 316,500 |
| 2018/07/19 | 5,740 | 5,880 | 5,730 | 5,850 | 328,900 |
| 2018/07/18 | 5,530 | 5,690 | 5,480 | 5,660 | 684,500 |
| 2018/07/17 | 5,300 | 5,520 | 5,250 | 5,440 | 650,200 |
| 2018/07/13 | 5,470 | 5,520 | 5,340 | 5,340 | 263,900 |
| 2018/07/12 | 5,410 | 5,540 | 5,390 | 5,470 | 175,600 |
| 2018/07/11 | 5,400 | 5,560 | 5,400 | 5,430 | 198,800 |
| 2018/07/10 | 5,400 | 5,480 | 5,360 | 5,420 | 109,100 |
| 2018/07/09 | 5,300 | 5,470 | 5,170 | 5,400 | 197,000 |
| 2018/07/06 | 5,300 | 5,340 | 5,140 | 5,330 | 179,700 |
| 2018/07/05 | 5,640 | 5,740 | 5,280 | 5,320 | 447,600 |
| 2018/07/04 | 5,990 | 6,340 | 5,990 | 6,140 | 99,800 |
| 2018/07/03 | 6,170 | 6,310 | 6,050 | 6,090 | 40,900 |
| 2018/07/02 | 6,690 | 6,740 | 6,180 | 6,180 | 60,200 |
| 2018/06/29 | 6,650 | 6,730 | 6,480 | 6,700 | 54,100 |
| 2018/06/28 | 6,640 | 6,650 | 6,450 | 6,630 | 46,500 |
| 2018/06/27 | 6,510 | 6,720 | 6,410 | 6,650 | 48,300 |
| 2018/06/26 | 6,540 | 6,540 | 6,360 | 6,510 | 52,100 |
| 2018/06/25 | 6,480 | 6,690 | 6,480 | 6,540 | 67,100 |
| 2018/06/22 | 6,430 | 6,610 | 6,340 | 6,430 | 61,200 |
| 2018/06/21 | 6,550 | 6,570 | 6,470 | 6,480 | 40,000 |
| 2018/06/20 | 6,560 | 6,610 | 6,450 | 6,550 | 35,100 |
| 2018/06/19 | 6,780 | 6,780 | 6,570 | 6,580 | 36,600 |
| 2018/06/18 | 6,850 | 6,850 | 6,700 | 6,810 | 34,900 |
| 2018/06/15 | 6,980 | 7,020 | 6,850 | 6,850 | 27,400 |
| 2018/06/14 | 7,090 | 7,090 | 6,900 | 6,930 | 41,800 |
| 2018/06/13 | 7,090 | 7,190 | 7,060 | 7,120 | 20,700 |
| 2018/06/12 | 7,080 | 7,190 | 6,930 | 7,170 | 49,400 |
| 2018/06/11 | 7,170 | 7,370 | 7,000 | 7,150 | 41,500 |
| 2018/06/08 | 6,990 | 7,250 | 6,950 | 7,170 | 104,200 |
| 2018/06/07 | 6,960 | 7,060 | 6,750 | 7,010 | 73,200 |
| 2018/06/06 | 7,030 | 7,260 | 6,930 | 6,960 | 92,100 |
| 2018/06/05 | 6,990 | 7,450 | 6,860 | 6,930 | 103,900 |
| 2018/06/04 | 6,660 | 7,160 | 6,630 | 7,000 | 126,300 |
| 2018/06/01 | 6,930 | 6,930 | 6,530 | 6,560 | 108,400 |
| 2018/05/31 | 6,870 | 6,970 | 6,780 | 6,790 | 91,800 |
| 2018/05/30 | 6,680 | 6,940 | 6,680 | 6,810 | 71,100 |
| 2018/05/29 | 6,930 | 6,930 | 6,720 | 6,770 | 30,000 |
| 2018/05/28 | 6,840 | 7,030 | 6,800 | 6,940 | 55,100 |
| 2018/05/25 | 6,850 | 6,940 | 6,780 | 6,880 | 58,600 |
| 2018/05/24 | 7,040 | 7,250 | 6,930 | 7,000 | 53,900 |
| 2018/05/23 | 6,960 | 7,080 | 6,880 | 6,970 | 36,400 |
| 2018/05/22 | 7,070 | 7,090 | 6,920 | 6,990 | 26,600 |
| 2018/05/21 | 7,100 | 7,230 | 7,040 | 7,090 | 30,200 |
| 2018/05/18 | 7,210 | 7,270 | 7,060 | 7,180 | 46,900 |
| 2018/05/17 | 7,400 | 7,420 | 7,080 | 7,150 | 78,100 |
| 2018/05/16 | 7,590 | 7,630 | 7,320 | 7,400 | 54,000 |
| 2018/05/15 | 7,550 | 7,650 | 7,470 | 7,620 | 37,600 |
| 2018/05/14 | 7,480 | 7,830 | 7,440 | 7,620 | 88,300 |
| 2018/05/11 | 7,600 | 7,790 | 7,460 | 7,570 | 169,000 |
| 2018/05/10 | 6,710 | 7,610 | 6,650 | 7,610 | 268,100 |
| 2018/05/09 | 6,320 | 6,640 | 6,310 | 6,610 | 72,500 |
| 2018/05/08 | 6,570 | 6,610 | 6,210 | 6,230 | 64,900 |
| 2018/05/07 | 6,380 | 6,580 | 6,350 | 6,550 | 32,300 |
| 2018/05/02 | 6,410 | 6,410 | 6,330 | 6,380 | 18,400 |
| 2018/05/01 | 6,580 | 6,580 | 6,350 | 6,370 | 28,800 |
| 2018/04/27 | 6,470 | 6,630 | 6,470 | 6,500 | 53,500 |
| 2018/04/26 | 6,250 | 6,490 | 6,240 | 6,470 | 50,300 |
| 2018/04/25 | 6,230 | 6,320 | 6,220 | 6,270 | 50,300 |
| 2018/04/24 | 6,210 | 6,320 | 6,210 | 6,290 | 32,500 |
| 2018/04/23 | 6,220 | 6,260 | 6,160 | 6,220 | 23,200 |
| 2018/04/20 | 6,110 | 6,360 | 6,110 | 6,220 | 55,900 |
| 2018/04/19 | 6,280 | 6,280 | 6,140 | 6,160 | 32,900 |
| 2018/04/18 | 6,300 | 6,360 | 6,240 | 6,270 | 64,400 |
| 2018/04/17 | 6,360 | 6,360 | 6,110 | 6,250 | 81,600 |
| 2018/04/16 | 6,370 | 6,550 | 6,310 | 6,460 | 44,800 |
| 2018/04/13 | 6,470 | 6,470 | 6,310 | 6,380 | 33,600 |
| 2018/04/12 | 6,510 | 6,770 | 6,430 | 6,470 | 81,700 |
| 2018/04/11 | 6,400 | 6,530 | 6,310 | 6,500 | 65,300 |
| 2018/04/10 | 6,380 | 6,640 | 6,380 | 6,490 | 97,000 |
| 2018/04/09 | 6,310 | 6,490 | 6,280 | 6,460 | 87,600 |
| 2018/04/06 | 6,140 | 6,420 | 6,140 | 6,340 | 93,800 |
| 2018/04/05 | 6,150 | 6,200 | 6,090 | 6,120 | 61,300 |
| 2018/04/04 | 6,090 | 6,150 | 6,030 | 6,120 | 66,300 |
| 2018/04/03 | 5,940 | 6,150 | 5,880 | 6,060 | 67,800 |
| 2018/04/02 | 5,990 | 6,120 | 5,980 | 6,040 | 66,500 |
| 2018/03/30 | 5,990 | 6,030 | 5,900 | 5,960 | 83,500 |
| 2018/03/29 | 5,980 | 5,980 | 5,900 | 5,940 | 36,300 |
| 2018/03/28 | 5,750 | 5,970 | 5,590 | 5,940 | 98,500 |
| 2018/03/27 | 5,720 | 5,880 | 5,680 | 5,870 | 93,900 |
| 2018/03/26 | 5,340 | 5,640 | 5,340 | 5,620 | 85,900 |
| 2018/03/23 | 5,410 | 5,450 | 5,320 | 5,340 | 49,000 |
| 2018/03/22 | 5,500 | 5,630 | 5,420 | 5,560 | 64,600 |
| 2018/03/20 | 5,510 | 5,540 | 5,410 | 5,500 | 31,800 |
| 2018/03/19 | 5,540 | 5,570 | 5,450 | 5,510 | 50,500 |
| 2018/03/16 | 5,470 | 5,570 | 5,440 | 5,540 | 62,100 |
| 2018/03/15 | 5,430 | 5,440 | 5,230 | 5,380 | 124,100 |
| 2018/03/14 | 5,440 | 5,550 | 5,360 | 5,430 | 122,900 |
| 2018/03/13 | 5,540 | 5,590 | 5,440 | 5,500 | 103,500 |
| 2018/03/12 | 5,510 | 5,720 | 5,350 | 5,560 | 145,500 |
| 2018/03/09 | 5,280 | 5,550 | 5,240 | 5,330 | 193,600 |
| 2018/03/08 | 5,030 | 5,070 | 4,955 | 5,020 | 40,600 |
| 2018/03/07 | 4,870 | 5,030 | 4,870 | 4,955 | 36,500 |
| 2018/03/06 | 4,860 | 4,970 | 4,820 | 4,900 | 36,800 |
| 2018/03/05 | 4,855 | 4,940 | 4,750 | 4,790 | 50,500 |
| 2018/03/02 | 4,900 | 5,010 | 4,885 | 4,950 | 38,700 |
| 2018/03/01 | 5,030 | 5,050 | 4,960 | 4,970 | 50,200 |
| 2018/02/28 | 4,995 | 5,180 | 4,955 | 5,130 | 41,500 |
| 2018/02/27 | 5,060 | 5,060 | 4,970 | 4,995 | 35,200 |
| 2018/02/26 | 5,030 | 5,070 | 4,955 | 5,030 | 39,900 |
| 2018/02/23 | 4,960 | 4,975 | 4,920 | 4,965 | 21,700 |
| 2018/02/22 | 5,100 | 5,100 | 4,920 | 4,990 | 39,700 |
| 2018/02/21 | 4,955 | 5,110 | 4,915 | 5,050 | 63,800 |
| 2018/02/20 | 4,915 | 5,020 | 4,900 | 4,955 | 49,800 |
| 2018/02/19 | 4,935 | 4,935 | 4,820 | 4,895 | 39,900 |
| 2018/02/16 | 4,790 | 4,895 | 4,745 | 4,865 | 66,400 |
| 2018/02/15 | 4,795 | 4,900 | 4,725 | 4,755 | 88,400 |
| 2018/02/14 | 4,595 | 4,775 | 4,575 | 4,725 | 101,100 |
| 2018/02/13 | 4,695 | 4,700 | 4,525 | 4,535 | 112,500 |
| 2018/02/09 | 4,635 | 4,720 | 4,500 | 4,605 | 109,300 |
| 2018/02/08 | 4,770 | 4,900 | 4,645 | 4,775 | 155,900 |
| 2018/02/07 | 5,090 | 5,150 | 4,500 | 4,740 | 401,500 |
| 2018/02/06 | 5,090 | 5,090 | 4,990 | 4,990 | 110,500 |
| 2018/02/05 | 5,820 | 6,020 | 5,820 | 5,990 | 59,600 |
| 2018/02/02 | 5,990 | 6,110 | 5,960 | 6,000 | 76,200 |
| 2018/02/01 | 5,670 | 5,970 | 5,670 | 5,970 | 55,500 |
| 2018/01/31 | 5,720 | 5,770 | 5,630 | 5,650 | 61,500 |
| 2018/01/30 | 5,860 | 5,860 | 5,660 | 5,720 | 33,100 |
| 2018/01/29 | 5,850 | 5,910 | 5,790 | 5,860 | 25,400 |
| 2018/01/26 | 5,830 | 5,910 | 5,790 | 5,820 | 28,500 |
| 2018/01/25 | 5,900 | 5,900 | 5,800 | 5,830 | 38,200 |
| 2018/01/24 | 5,770 | 5,850 | 5,750 | 5,840 | 35,900 |
| 2018/01/23 | 5,650 | 5,690 | 5,620 | 5,670 | 20,900 |
| 2018/01/22 | 5,780 | 5,800 | 5,620 | 5,640 | 29,800 |
| 2018/01/19 | 5,600 | 5,860 | 5,570 | 5,790 | 41,700 |
| 2018/01/18 | 5,870 | 5,880 | 5,620 | 5,630 | 39,100 |
| 2018/01/17 | 5,800 | 5,850 | 5,700 | 5,820 | 43,000 |
| 2018/01/16 | 5,750 | 5,870 | 5,750 | 5,840 | 22,200 |
| 2018/01/15 | 5,790 | 5,810 | 5,650 | 5,770 | 35,700 |
| 2018/01/12 | 5,840 | 5,880 | 5,810 | 5,820 | 20,600 |
| 2018/01/11 | 5,900 | 5,940 | 5,830 | 5,860 | 31,000 |
| 2018/01/10 | 6,060 | 6,080 | 5,900 | 5,940 | 38,700 |
| 2018/01/09 | 6,060 | 6,100 | 6,010 | 6,080 | 29,300 |
| 2018/01/05 | 6,140 | 6,150 | 6,040 | 6,050 | 27,200 |
| 2018/01/04 | 6,210 | 6,250 | 6,100 | 6,150 | 38,200 |