アルテリア・ネットワークス(4423)の株価時系列情報
アルテリア・ネットワークス(4423)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 |
|---|---|---|---|---|---|
| 2023/10/17 | 1,977 | 1,979 | 1,976 | 1,979 | 5,800 |
| 2023/10/16 | 1,976 | 1,978 | 1,976 | 1,976 | 33,200 |
| 2023/10/13 | 1,976 | 1,977 | 1,975 | 1,977 | 86,000 |
| 2023/10/12 | 1,976 | 1,977 | 1,976 | 1,976 | 3,300 |
| 2023/10/11 | 1,976 | 1,977 | 1,976 | 1,977 | 5,800 |
| 2023/10/10 | 1,976 | 1,977 | 1,976 | 1,976 | 8,600 |
| 2023/10/06 | 1,976 | 1,977 | 1,976 | 1,976 | 18,100 |
| 2023/10/05 | 1,976 | 1,976 | 1,975 | 1,976 | 4,800 |
| 2023/10/04 | 1,977 | 1,977 | 1,976 | 1,977 | 11,800 |
| 2023/10/03 | 1,976 | 1,977 | 1,975 | 1,977 | 17,900 |
| 2023/10/02 | 1,980 | 1,980 | 1,975 | 1,975 | 24,600 |
| 2023/09/29 | 1,976 | 1,981 | 1,976 | 1,981 | 23,500 |
| 2023/09/28 | 1,977 | 1,978 | 1,975 | 1,975 | 80,700 |
| 2023/09/27 | 1,977 | 1,980 | 1,976 | 1,980 | 22,000 |
| 2023/09/26 | 1,976 | 1,978 | 1,976 | 1,976 | 58,300 |
| 2023/09/25 | 1,976 | 1,978 | 1,976 | 1,978 | 23,200 |
| 2023/09/22 | 1,976 | 1,977 | 1,975 | 1,975 | 365,800 |
| 2023/09/21 | 1,977 | 1,978 | 1,975 | 1,975 | 143,400 |
| 2023/09/20 | 1,979 | 1,980 | 1,977 | 1,977 | 57,000 |
| 2023/09/19 | 1,976 | 1,980 | 1,976 | 1,980 | 36,900 |
| 2023/09/15 | 1,979 | 1,980 | 1,977 | 1,977 | 36,100 |
| 2023/09/14 | 1,977 | 1,977 | 1,976 | 1,976 | 10,500 |
| 2023/09/13 | 1,976 | 1,977 | 1,976 | 1,976 | 10,900 |
| 2023/09/12 | 1,980 | 1,980 | 1,976 | 1,976 | 60,100 |
| 2023/09/11 | 1,977 | 1,979 | 1,976 | 1,979 | 54,900 |
| 2023/09/08 | 1,976 | 1,977 | 1,976 | 1,976 | 34,900 |
| 2023/09/07 | 1,976 | 1,977 | 1,976 | 1,976 | 23,300 |
| 2023/09/06 | 1,976 | 1,977 | 1,976 | 1,976 | 14,100 |
| 2023/09/05 | 1,976 | 1,977 | 1,976 | 1,977 | 41,800 |
| 2023/09/04 | 1,977 | 1,979 | 1,976 | 1,976 | 33,600 |
| 2023/09/01 | 1,976 | 1,977 | 1,975 | 1,977 | 53,800 |
| 2023/08/31 | 1,976 | 1,977 | 1,974 | 1,975 | 404,400 |
| 2023/08/30 | 1,978 | 1,978 | 1,975 | 1,975 | 491,800 |
| 2023/08/29 | 1,976 | 1,978 | 1,976 | 1,976 | 27,900 |
| 2023/08/28 | 1,977 | 1,979 | 1,976 | 1,976 | 86,000 |
| 2023/08/25 | 1,976 | 1,977 | 1,976 | 1,977 | 55,400 |
| 2023/08/24 | 1,976 | 1,977 | 1,976 | 1,976 | 44,200 |
| 2023/08/23 | 1,976 | 1,978 | 1,976 | 1,976 | 35,700 |
| 2023/08/22 | 1,978 | 1,979 | 1,976 | 1,976 | 42,000 |
| 2023/08/21 | 1,977 | 1,980 | 1,977 | 1,977 | 28,700 |
| 2023/08/18 | 1,977 | 1,980 | 1,977 | 1,978 | 38,800 |
| 2023/08/17 | 1,978 | 1,979 | 1,977 | 1,979 | 38,700 |
| 2023/08/16 | 1,980 | 1,980 | 1,977 | 1,978 | 79,700 |
| 2023/08/15 | 1,978 | 1,980 | 1,978 | 1,980 | 111,300 |
| 2023/08/14 | 1,978 | 1,980 | 1,978 | 1,980 | 60,600 |
| 2023/08/10 | 1,978 | 1,982 | 1,977 | 1,982 | 112,400 |
| 2023/08/09 | 1,977 | 1,978 | 1,977 | 1,978 | 153,800 |
| 2023/08/08 | 1,977 | 1,978 | 1,977 | 1,977 | 251,300 |
| 2023/08/07 | 1,977 | 1,978 | 1,975 | 1,975 | 607,300 |
| 2023/08/04 | 1,976 | 1,980 | 1,976 | 1,979 | 155,600 |
| 2023/08/03 | 1,977 | 1,977 | 1,976 | 1,976 | 49,100 |
| 2023/08/02 | 1,976 | 1,977 | 1,976 | 1,976 | 78,100 |
| 2023/08/01 | 1,977 | 1,978 | 1,976 | 1,976 | 54,300 |
| 2023/07/31 | 1,977 | 1,978 | 1,976 | 1,976 | 225,800 |
| 2023/07/28 | 1,977 | 1,978 | 1,976 | 1,976 | 243,300 |
| 2023/07/27 | 1,978 | 1,978 | 1,977 | 1,977 | 422,100 |
| 2023/07/26 | 1,978 | 1,979 | 1,978 | 1,978 | 52,300 |
| 2023/07/25 | 1,979 | 1,980 | 1,978 | 1,979 | 128,700 |
| 2023/07/24 | 1,979 | 1,980 | 1,978 | 1,979 | 179,700 |
| 2023/07/21 | 1,979 | 1,981 | 1,978 | 1,980 | 446,100 |
| 2023/07/20 | 1,978 | 1,979 | 1,978 | 1,978 | 207,300 |
| 2023/07/19 | 1,978 | 1,979 | 1,978 | 1,978 | 199,400 |
| 2023/07/18 | 1,978 | 1,979 | 1,977 | 1,978 | 606,800 |
| 2023/07/14 | 1,977 | 1,978 | 1,976 | 1,976 | 123,500 |
| 2023/07/13 | 1,977 | 1,978 | 1,976 | 1,977 | 343,500 |
| 2023/07/12 | 1,977 | 1,977 | 1,976 | 1,976 | 182,300 |
| 2023/07/11 | 1,977 | 1,977 | 1,976 | 1,976 | 146,000 |
| 2023/07/10 | 1,976 | 1,977 | 1,976 | 1,976 | 161,100 |
| 2023/07/07 | 1,976 | 1,977 | 1,976 | 1,976 | 151,300 |
| 2023/07/06 | 1,976 | 1,977 | 1,976 | 1,976 | 950,000 |
| 2023/07/05 | 1,976 | 1,977 | 1,975 | 1,976 | 857,300 |
| 2023/07/04 | 1,966 | 1,967 | 1,964 | 1,964 | 638,300 |
| 2023/07/03 | 1,968 | 1,970 | 1,965 | 1,965 | 772,800 |
| 2023/06/30 | 1,968 | 1,970 | 1,968 | 1,970 | 144,400 |
| 2023/06/29 | 1,967 | 1,970 | 1,966 | 1,968 | 264,900 |
| 2023/06/28 | 1,969 | 1,970 | 1,965 | 1,966 | 2,262,700 |
| 2023/06/27 | 1,968 | 1,969 | 1,968 | 1,968 | 127,100 |
| 2023/06/26 | 1,968 | 1,969 | 1,968 | 1,968 | 149,600 |
| 2023/06/23 | 1,969 | 1,970 | 1,968 | 1,968 | 138,600 |
| 2023/06/22 | 1,968 | 1,970 | 1,968 | 1,968 | 148,300 |
| 2023/06/21 | 1,969 | 1,970 | 1,967 | 1,968 | 846,600 |
| 2023/06/20 | 1,969 | 1,970 | 1,968 | 1,970 | 151,300 |
| 2023/06/19 | 1,968 | 1,969 | 1,968 | 1,968 | 113,700 |
| 2023/06/16 | 1,968 | 1,969 | 1,968 | 1,968 | 251,800 |
| 2023/06/15 | 1,968 | 1,969 | 1,968 | 1,968 | 182,000 |
| 2023/06/14 | 1,968 | 1,968 | 1,967 | 1,967 | 268,700 |
| 2023/06/13 | 1,967 | 1,968 | 1,967 | 1,967 | 155,300 |
| 2023/06/12 | 1,967 | 1,968 | 1,967 | 1,967 | 255,800 |
| 2023/06/09 | 1,969 | 1,969 | 1,967 | 1,967 | 494,500 |
| 2023/06/08 | 1,966 | 1,968 | 1,966 | 1,968 | 283,600 |
| 2023/06/07 | 1,967 | 1,968 | 1,966 | 1,966 | 250,800 |
| 2023/06/06 | 1,968 | 1,968 | 1,967 | 1,968 | 258,900 |
| 2023/06/05 | 1,967 | 1,968 | 1,966 | 1,967 | 214,300 |
| 2023/06/02 | 1,967 | 1,968 | 1,966 | 1,966 | 150,200 |
| 2023/06/01 | 1,966 | 1,969 | 1,966 | 1,967 | 296,800 |
| 2023/05/31 | 1,966 | 1,967 | 1,965 | 1,966 | 246,500 |
| 2023/05/30 | 1,965 | 1,966 | 1,964 | 1,965 | 271,000 |
| 2023/05/29 | 1,964 | 1,965 | 1,963 | 1,964 | 356,100 |
| 2023/05/26 | 1,963 | 1,965 | 1,962 | 1,963 | 239,700 |
| 2023/05/25 | 1,961 | 1,964 | 1,961 | 1,962 | 467,800 |
| 2023/05/24 | 1,961 | 1,962 | 1,961 | 1,961 | 174,600 |
| 2023/05/23 | 1,961 | 1,962 | 1,961 | 1,961 | 191,300 |
| 2023/05/22 | 1,961 | 1,962 | 1,961 | 1,961 | 392,200 |
| 2023/05/19 | 1,961 | 1,962 | 1,961 | 1,961 | 456,500 |
| 2023/05/18 | 1,961 | 1,962 | 1,960 | 1,961 | 427,900 |
| 2023/05/17 | 1,961 | 1,962 | 1,960 | 1,961 | 803,500 |
| 2023/05/16 | 1,960 | 1,962 | 1,959 | 1,961 | 1,146,200 |
| 2023/05/15 | 1,970 | 1,970 | 1,955 | 1,962 | 2,217,000 |
| 2023/05/12 | 1,585 | 1,585 | 1,585 | 1,585 | 52,700 |
| 2023/05/11 | 1,292 | 1,295 | 1,278 | 1,285 | 138,900 |
| 2023/05/10 | 1,276 | 1,285 | 1,275 | 1,283 | 97,700 |
| 2023/05/09 | 1,293 | 1,293 | 1,275 | 1,276 | 125,600 |
| 2023/05/08 | 1,274 | 1,291 | 1,272 | 1,291 | 116,400 |
| 2023/05/02 | 1,288 | 1,293 | 1,267 | 1,269 | 183,400 |
| 2023/05/01 | 1,306 | 1,318 | 1,303 | 1,304 | 76,700 |
| 2023/04/28 | 1,290 | 1,300 | 1,287 | 1,300 | 97,200 |
| 2023/04/27 | 1,289 | 1,291 | 1,279 | 1,286 | 79,400 |
| 2023/04/26 | 1,275 | 1,287 | 1,273 | 1,285 | 57,600 |
| 2023/04/25 | 1,289 | 1,296 | 1,285 | 1,287 | 67,400 |
| 2023/04/24 | 1,279 | 1,288 | 1,278 | 1,285 | 42,500 |
| 2023/04/21 | 1,274 | 1,287 | 1,274 | 1,279 | 50,000 |
| 2023/04/20 | 1,275 | 1,286 | 1,270 | 1,279 | 85,600 |
| 2023/04/19 | 1,285 | 1,292 | 1,277 | 1,285 | 63,500 |
| 2023/04/18 | 1,292 | 1,295 | 1,280 | 1,287 | 93,800 |
| 2023/04/17 | 1,293 | 1,296 | 1,282 | 1,289 | 99,300 |
| 2023/04/14 | 1,273 | 1,279 | 1,269 | 1,278 | 88,700 |
| 2023/04/13 | 1,258 | 1,266 | 1,258 | 1,266 | 52,600 |
| 2023/04/12 | 1,271 | 1,271 | 1,258 | 1,265 | 68,000 |
| 2023/04/11 | 1,270 | 1,270 | 1,259 | 1,267 | 74,400 |
| 2023/04/10 | 1,270 | 1,274 | 1,261 | 1,264 | 51,700 |
| 2023/04/07 | 1,254 | 1,267 | 1,252 | 1,267 | 81,600 |
| 2023/04/06 | 1,252 | 1,255 | 1,240 | 1,244 | 107,400 |
| 2023/04/05 | 1,265 | 1,266 | 1,254 | 1,255 | 107,100 |
| 2023/04/04 | 1,275 | 1,276 | 1,263 | 1,271 | 94,800 |
| 2023/04/03 | 1,283 | 1,288 | 1,275 | 1,277 | 89,400 |
| 2023/03/31 | 1,280 | 1,286 | 1,267 | 1,275 | 78,400 |
| 2023/03/30 | 1,273 | 1,282 | 1,269 | 1,274 | 141,900 |
| 2023/03/29 | 1,287 | 1,294 | 1,287 | 1,294 | 92,800 |
| 2023/03/28 | 1,299 | 1,299 | 1,285 | 1,286 | 109,400 |
| 2023/03/27 | 1,302 | 1,303 | 1,291 | 1,295 | 74,500 |
| 2023/03/24 | 1,301 | 1,304 | 1,286 | 1,294 | 85,700 |
| 2023/03/23 | 1,283 | 1,306 | 1,282 | 1,306 | 103,500 |
| 2023/03/22 | 1,281 | 1,291 | 1,271 | 1,287 | 83,200 |
| 2023/03/20 | 1,265 | 1,274 | 1,256 | 1,256 | 90,100 |
| 2023/03/17 | 1,276 | 1,281 | 1,267 | 1,276 | 67,900 |
| 2023/03/16 | 1,259 | 1,261 | 1,237 | 1,258 | 155,200 |
| 2023/03/15 | 1,275 | 1,284 | 1,272 | 1,277 | 105,500 |
| 2023/03/14 | 1,294 | 1,296 | 1,269 | 1,274 | 96,600 |
| 2023/03/13 | 1,310 | 1,311 | 1,288 | 1,304 | 105,400 |
| 2023/03/10 | 1,321 | 1,328 | 1,316 | 1,319 | 100,200 |
| 2023/03/09 | 1,343 | 1,343 | 1,334 | 1,335 | 57,600 |
| 2023/03/08 | 1,327 | 1,337 | 1,325 | 1,335 | 62,600 |
| 2023/03/07 | 1,324 | 1,335 | 1,324 | 1,327 | 56,300 |
| 2023/03/06 | 1,342 | 1,342 | 1,324 | 1,328 | 84,400 |
| 2023/03/03 | 1,332 | 1,344 | 1,328 | 1,331 | 106,700 |
| 2023/03/02 | 1,336 | 1,336 | 1,323 | 1,328 | 96,000 |
| 2023/03/01 | 1,306 | 1,318 | 1,305 | 1,316 | 172,200 |
| 2023/02/28 | 1,298 | 1,300 | 1,293 | 1,294 | 81,500 |
| 2023/02/27 | 1,290 | 1,298 | 1,286 | 1,293 | 89,300 |
| 2023/02/24 | 1,282 | 1,287 | 1,277 | 1,285 | 72,000 |
| 2023/02/22 | 1,269 | 1,282 | 1,266 | 1,279 | 76,700 |
| 2023/02/21 | 1,290 | 1,290 | 1,275 | 1,278 | 67,700 |
| 2023/02/20 | 1,280 | 1,290 | 1,277 | 1,288 | 83,900 |
| 2023/02/17 | 1,270 | 1,276 | 1,264 | 1,276 | 103,400 |
| 2023/02/16 | 1,270 | 1,277 | 1,266 | 1,275 | 73,900 |
| 2023/02/15 | 1,260 | 1,271 | 1,258 | 1,266 | 125,700 |
| 2023/02/14 | 1,251 | 1,257 | 1,246 | 1,253 | 69,900 |
| 2023/02/13 | 1,255 | 1,259 | 1,243 | 1,248 | 114,500 |
| 2023/02/10 | 1,257 | 1,266 | 1,253 | 1,266 | 57,100 |
| 2023/02/09 | 1,248 | 1,261 | 1,246 | 1,259 | 85,500 |
| 2023/02/08 | 1,253 | 1,257 | 1,246 | 1,254 | 57,900 |
| 2023/02/07 | 1,251 | 1,255 | 1,248 | 1,248 | 60,800 |
| 2023/02/06 | 1,247 | 1,252 | 1,242 | 1,250 | 49,500 |
| 2023/02/03 | 1,245 | 1,245 | 1,231 | 1,239 | 109,100 |
| 2023/02/02 | 1,252 | 1,253 | 1,245 | 1,245 | 43,800 |
| 2023/02/01 | 1,253 | 1,255 | 1,242 | 1,245 | 88,900 |
| 2023/01/31 | 1,248 | 1,261 | 1,246 | 1,253 | 92,400 |
| 2023/01/30 | 1,250 | 1,256 | 1,242 | 1,248 | 140,500 |
| 2023/01/27 | 1,256 | 1,258 | 1,246 | 1,248 | 100,700 |
| 2023/01/26 | 1,254 | 1,257 | 1,250 | 1,253 | 51,700 |
| 2023/01/25 | 1,250 | 1,254 | 1,245 | 1,251 | 63,900 |
| 2023/01/24 | 1,256 | 1,256 | 1,247 | 1,253 | 63,600 |
| 2023/01/23 | 1,244 | 1,256 | 1,243 | 1,245 | 64,700 |
| 2023/01/20 | 1,229 | 1,240 | 1,227 | 1,236 | 68,600 |
| 2023/01/19 | 1,229 | 1,230 | 1,223 | 1,227 | 50,800 |
| 2023/01/18 | 1,223 | 1,240 | 1,222 | 1,229 | 71,400 |
| 2023/01/17 | 1,227 | 1,229 | 1,218 | 1,224 | 99,100 |
| 2023/01/16 | 1,246 | 1,251 | 1,226 | 1,228 | 154,800 |
| 2023/01/13 | 1,242 | 1,259 | 1,242 | 1,256 | 51,900 |
| 2023/01/12 | 1,247 | 1,250 | 1,240 | 1,248 | 35,800 |
| 2023/01/11 | 1,248 | 1,251 | 1,241 | 1,243 | 46,500 |
| 2023/01/10 | 1,251 | 1,252 | 1,233 | 1,235 | 70,000 |
| 2023/01/06 | 1,255 | 1,255 | 1,238 | 1,241 | 81,400 |
| 2023/01/05 | 1,261 | 1,266 | 1,252 | 1,255 | 67,800 |
| 2023/01/04 | 1,243 | 1,270 | 1,240 | 1,257 | 105,700 |