アルテック(9972)の株価時系列情報
アルテック(9972)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 |
---|---|---|---|---|---|
2001/12/28 | 555 | 570 | 555 | 567 | 2,800 |
2001/12/27 | 535 | 565 | 510 | 565 | 3,800 |
2001/12/26 | 562 | 562 | 556 | 556 | 8,100 |
2001/12/25 | 570 | 574 | 552 | 562 | 12,300 |
2001/12/21 | 569 | 570 | 551 | 568 | 5,700 |
2001/12/20 | 545 | 577 | 545 | 569 | 8,000 |
2001/12/19 | 595 | 595 | 565 | 565 | 4,700 |
2001/12/18 | 554 | 558 | 540 | 555 | 13,400 |
2001/12/17 | 565 | 565 | 556 | 556 | 3,700 |
2001/12/14 | 560 | 581 | 560 | 564 | 14,400 |
2001/12/13 | 600 | 600 | 566 | 566 | 2,500 |
2001/12/12 | 556 | 600 | 556 | 595 | 4,300 |
2001/12/11 | 606 | 606 | 552 | 555 | 12,700 |
2001/12/10 | 601 | 609 | 600 | 609 | 1,900 |
2001/12/07 | 610 | 610 | 600 | 600 | 4,700 |
2001/12/06 | 605 | 625 | 594 | 600 | 7,000 |
2001/12/05 | 590 | 600 | 590 | 590 | 7,100 |
2001/12/04 | 601 | 603 | 580 | 590 | 6,800 |
2001/12/03 | 620 | 647 | 610 | 610 | 12,700 |
2001/11/30 | 641 | 641 | 620 | 620 | 6,500 |
2001/11/29 | 666 | 666 | 645 | 652 | 6,000 |
2001/11/28 | 670 | 670 | 650 | 667 | 6,400 |
2001/11/27 | 670 | 679 | 662 | 663 | 5,400 |
2001/11/26 | 670 | 695 | 669 | 680 | 33,400 |
2001/11/22 | 676 | 676 | 665 | 670 | 14,500 |
2001/11/21 | 682 | 683 | 671 | 676 | 8,200 |
2001/11/20 | 689 | 700 | 682 | 682 | 6,800 |
2001/11/19 | 727 | 727 | 692 | 709 | 7,800 |
2001/11/16 | 719 | 720 | 701 | 717 | 12,200 |
2001/11/15 | 720 | 729 | 710 | 717 | 9,400 |
2001/11/14 | 711 | 725 | 690 | 719 | 12,600 |
2001/11/13 | 704 | 716 | 700 | 712 | 10,600 |
2001/11/12 | 730 | 735 | 715 | 716 | 10,100 |
2001/11/09 | 759 | 760 | 730 | 736 | 12,200 |
2001/11/08 | 760 | 782 | 759 | 759 | 19,100 |
2001/11/07 | 779 | 790 | 757 | 790 | 35,000 |
2001/11/06 | 774 | 775 | 755 | 775 | 10,200 |
2001/11/05 | 751 | 776 | 744 | 754 | 21,700 |
2001/11/02 | 720 | 759 | 720 | 759 | 25,000 |
2001/11/01 | 714 | 720 | 700 | 710 | 20,200 |
2001/10/31 | 744 | 752 | 719 | 725 | 34,200 |
2001/10/30 | 740 | 755 | 740 | 754 | 26,100 |
2001/10/29 | 775 | 775 | 751 | 758 | 27,300 |
2001/10/26 | 800 | 808 | 750 | 777 | 80,800 |
2001/10/25 | 765 | 830 | 750 | 819 | 214,700 |
2001/10/24 | 655 | 745 | 645 | 745 | 110,300 |
2001/10/23 | 645 | 664 | 635 | 645 | 27,600 |
2001/10/22 | 637 | 645 | 637 | 640 | 10,200 |
2001/10/19 | 616 | 638 | 616 | 637 | 4,000 |
2001/10/18 | 619 | 626 | 619 | 626 | 700 |
2001/10/17 | 615 | 630 | 615 | 623 | 2,100 |
2001/10/16 | 628 | 630 | 622 | 630 | 2,400 |
2001/10/15 | 629 | 630 | 621 | 625 | 4,500 |
2001/10/12 | 630 | 636 | 623 | 636 | 6,000 |
2001/10/11 | 612 | 630 | 610 | 610 | 5,800 |
2001/10/10 | 640 | 647 | 600 | 614 | 6,200 |
2001/10/09 | 625 | 630 | 620 | 620 | 4,600 |
2001/10/05 | 644 | 644 | 635 | 635 | 10,100 |
2001/10/04 | 609 | 647 | 609 | 640 | 8,800 |
2001/10/03 | 608 | 620 | 606 | 613 | 4,800 |
2001/10/02 | 620 | 620 | 598 | 618 | 5,000 |
2001/10/01 | 591 | 620 | 561 | 617 | 6,600 |
2001/09/28 | 515 | 572 | 515 | 571 | 4,800 |
2001/09/27 | 518 | 518 | 505 | 510 | 1,900 |
2001/09/26 | 533 | 533 | 506 | 506 | 3,400 |
2001/09/25 | 600 | 600 | 530 | 530 | 8,900 |
2001/09/21 | 509 | 509 | 498 | 500 | 2,900 |
2001/09/20 | 490 | 515 | 483 | 510 | 9,600 |
2001/09/19 | 482 | 502 | 482 | 502 | 2,500 |
2001/09/18 | 487 | 503 | 480 | 480 | 11,600 |
2001/09/17 | 493 | 506 | 490 | 490 | 7,200 |
2001/09/14 | 483 | 507 | 483 | 498 | 13,400 |
2001/09/13 | 473 | 478 | 450 | 478 | 8,600 |
2001/09/12 | 493 | 503 | 483 | 483 | 12,100 |
2001/09/11 | 502 | 530 | 502 | 523 | 13,100 |
2001/09/10 | 550 | 550 | 502 | 502 | 31,100 |
2001/09/07 | 598 | 598 | 551 | 551 | 10,900 |
2001/09/06 | 596 | 600 | 596 | 600 | 4,800 |
2001/09/05 | 610 | 611 | 600 | 602 | 1,700 |
2001/09/04 | 600 | 620 | 590 | 600 | 4,300 |
2001/09/03 | 631 | 635 | 630 | 630 | 4,300 |
2001/08/31 | 631 | 635 | 631 | 631 | 6,900 |
2001/08/30 | 640 | 641 | 633 | 635 | 5,500 |
2001/08/29 | 632 | 639 | 631 | 639 | 1,900 |
2001/08/28 | 642 | 642 | 631 | 631 | 8,000 |
2001/08/27 | 640 | 646 | 632 | 632 | 5,100 |
2001/08/24 | 647 | 647 | 631 | 637 | 2,900 |
2001/08/23 | 632 | 636 | 631 | 634 | 3,800 |
2001/08/22 | 634 | 638 | 631 | 633 | 6,900 |
2001/08/21 | 649 | 649 | 636 | 640 | 2,600 |
2001/08/20 | 645 | 649 | 641 | 641 | 2,000 |
2001/08/17 | 651 | 651 | 640 | 641 | 4,800 |
2001/08/16 | 671 | 678 | 648 | 649 | 11,500 |
2001/08/15 | 680 | 680 | 670 | 672 | 4,200 |
2001/08/14 | 679 | 679 | 650 | 670 | 9,000 |
2001/08/13 | 680 | 685 | 660 | 665 | 5,200 |
2001/08/10 | 714 | 714 | 700 | 700 | 1,200 |
2001/08/09 | 709 | 715 | 704 | 715 | 2,300 |
2001/08/08 | 705 | 710 | 705 | 710 | 2,700 |
2001/08/07 | 698 | 718 | 677 | 717 | 3,600 |
2001/08/06 | 708 | 708 | 698 | 698 | 1,300 |
2001/08/03 | 725 | 725 | 707 | 707 | 1,200 |
2001/08/02 | 715 | 715 | 701 | 711 | 5,900 |
2001/08/01 | 700 | 700 | 690 | 700 | 2,300 |
2001/07/31 | 719 | 719 | 700 | 700 | 2,600 |
2001/07/30 | 726 | 726 | 710 | 710 | 800 |
2001/07/27 | 709 | 728 | 697 | 728 | 6,100 |
2001/07/26 | 686 | 700 | 686 | 692 | 2,500 |
2001/07/25 | 691 | 691 | 670 | 681 | 9,400 |
2001/07/24 | 685 | 685 | 670 | 681 | 1,800 |
2001/07/23 | 688 | 688 | 670 | 670 | 4,300 |
2001/07/19 | 687 | 690 | 671 | 688 | 3,900 |
2001/07/18 | 690 | 691 | 670 | 686 | 4,600 |
2001/07/17 | 700 | 703 | 691 | 694 | 1,900 |
2001/07/16 | 696 | 708 | 686 | 700 | 5,500 |
2001/07/13 | 695 | 705 | 691 | 696 | 5,100 |
2001/07/12 | 710 | 713 | 695 | 713 | 1,900 |
2001/07/11 | 730 | 730 | 709 | 710 | 1,800 |
2001/07/10 | 700 | 700 | 695 | 696 | 4,900 |
2001/07/09 | 710 | 710 | 693 | 700 | 1,500 |
2001/07/06 | 730 | 744 | 730 | 740 | 1,100 |
2001/07/05 | 759 | 759 | 734 | 734 | 2,200 |
2001/07/04 | 750 | 750 | 740 | 750 | 1,800 |
2001/07/03 | 768 | 768 | 750 | 750 | 2,600 |
2001/07/02 | 770 | 771 | 731 | 731 | 4,800 |
2001/06/29 | 780 | 780 | 714 | 771 | 7,500 |
2001/06/28 | 755 | 779 | 754 | 754 | 2,100 |
2001/06/27 | 751 | 752 | 751 | 752 | 600 |
2001/06/26 | 760 | 768 | 758 | 768 | 5,600 |
2001/06/25 | 747 | 778 | 747 | 768 | 7,200 |
2001/06/22 | 711 | 750 | 711 | 749 | 5,000 |
2001/06/21 | 735 | 735 | 690 | 710 | 3,300 |
2001/06/20 | 696 | 697 | 681 | 685 | 3,300 |
2001/06/19 | 690 | 701 | 680 | 696 | 5,700 |
2001/06/18 | 721 | 725 | 700 | 700 | 7,800 |
2001/06/15 | 741 | 741 | 725 | 725 | 7,400 |
2001/06/14 | 740 | 761 | 740 | 740 | 4,900 |
2001/06/13 | 735 | 739 | 735 | 739 | 1,800 |
2001/06/12 | 731 | 746 | 731 | 735 | 2,600 |
2001/06/11 | 751 | 751 | 731 | 750 | 5,200 |
2001/06/08 | 751 | 765 | 751 | 765 | 12,600 |
2001/06/07 | 745 | 754 | 745 | 751 | 1,000 |
2001/06/06 | 742 | 770 | 742 | 745 | 3,400 |
2001/06/05 | 741 | 750 | 740 | 741 | 4,000 |
2001/06/04 | 751 | 761 | 750 | 751 | 2,100 |
2001/06/01 | 770 | 770 | 750 | 751 | 2,400 |
2001/05/31 | 770 | 770 | 750 | 750 | 5,300 |
2001/05/30 | 780 | 780 | 777 | 780 | 1,100 |
2001/05/29 | 790 | 810 | 780 | 780 | 2,400 |
2001/05/28 | 820 | 820 | 790 | 790 | 5,500 |
2001/05/25 | 820 | 820 | 805 | 813 | 10,200 |
2001/05/24 | 810 | 817 | 810 | 810 | 5,000 |
2001/05/23 | 819 | 820 | 811 | 811 | 2,200 |
2001/05/22 | 810 | 828 | 804 | 820 | 11,100 |
2001/05/21 | 800 | 809 | 800 | 805 | 2,000 |
2001/05/18 | 800 | 818 | 800 | 800 | 2,900 |
2001/05/17 | 820 | 820 | 800 | 800 | 4,000 |
2001/05/16 | 815 | 829 | 810 | 816 | 21,700 |
2001/05/15 | 775 | 810 | 775 | 807 | 3,300 |
2001/05/14 | 780 | 790 | 760 | 760 | 6,100 |
2001/05/11 | 810 | 811 | 798 | 798 | 8,400 |
2001/05/10 | 815 | 817 | 812 | 812 | 5,300 |
2001/05/09 | 830 | 830 | 810 | 819 | 13,900 |
2001/05/08 | 835 | 835 | 805 | 834 | 14,300 |
2001/05/07 | 849 | 849 | 820 | 836 | 14,400 |
2001/05/02 | 750 | 817 | 750 | 816 | 15,100 |
2001/05/01 | 748 | 750 | 739 | 745 | 8,300 |
2001/04/27 | 739 | 740 | 732 | 739 | 7,900 |
2001/04/26 | 738 | 739 | 730 | 731 | 7,500 |
2001/04/25 | 730 | 740 | 721 | 721 | 10,300 |
2001/04/24 | 721 | 725 | 720 | 725 | 5,400 |
2001/04/23 | 724 | 725 | 716 | 720 | 3,100 |
2001/04/20 | 719 | 721 | 708 | 720 | 8,100 |
2001/04/19 | 710 | 720 | 705 | 719 | 5,700 |
2001/04/18 | 711 | 720 | 706 | 720 | 1,900 |
2001/04/17 | 726 | 726 | 700 | 711 | 3,900 |
2001/04/16 | 700 | 725 | 700 | 725 | 3,400 |
2001/04/13 | 700 | 706 | 700 | 700 | 5,500 |
2001/04/12 | 725 | 729 | 702 | 702 | 7,300 |
2001/04/11 | 726 | 726 | 700 | 710 | 5,300 |
2001/04/10 | 700 | 729 | 695 | 719 | 7,800 |
2001/04/09 | 696 | 700 | 695 | 695 | 2,900 |
2001/04/06 | 700 | 704 | 695 | 695 | 8,400 |
2001/04/05 | 700 | 714 | 694 | 704 | 7,700 |
2001/04/04 | 687 | 700 | 687 | 699 | 3,700 |
2001/04/03 | 685 | 700 | 685 | 686 | 4,000 |
2001/04/02 | 700 | 700 | 682 | 685 | 3,300 |
2001/03/30 | 710 | 710 | 696 | 700 | 4,200 |
2001/03/29 | 740 | 740 | 700 | 710 | 7,700 |
2001/03/28 | 740 | 740 | 710 | 740 | 4,400 |
2001/03/27 | 735 | 749 | 710 | 710 | 11,000 |
2001/03/26 | 710 | 728 | 673 | 728 | 13,400 |
2001/03/23 | 704 | 705 | 660 | 697 | 6,000 |
2001/03/22 | 700 | 700 | 687 | 688 | 7,100 |
2001/03/21 | 650 | 700 | 650 | 700 | 4,000 |
2001/03/19 | 670 | 674 | 660 | 660 | 2,700 |
2001/03/16 | 680 | 680 | 650 | 670 | 3,700 |
2001/03/15 | 652 | 652 | 601 | 640 | 14,300 |
2001/03/14 | 652 | 666 | 652 | 652 | 5,000 |
2001/03/13 | 624 | 674 | 624 | 652 | 6,800 |
2001/03/12 | 690 | 699 | 670 | 675 | 7,300 |
2001/03/09 | 716 | 716 | 688 | 690 | 11,800 |
2001/03/08 | 706 | 706 | 691 | 706 | 4,100 |
2001/03/07 | 708 | 708 | 700 | 707 | 12,000 |
2001/03/06 | 700 | 708 | 685 | 708 | 14,200 |
2001/03/05 | 680 | 695 | 655 | 690 | 18,100 |
2001/03/02 | 725 | 725 | 690 | 690 | 9,300 |
2001/03/01 | 710 | 720 | 710 | 719 | 8,100 |
2001/02/28 | 725 | 730 | 715 | 720 | 9,000 |
2001/02/27 | 730 | 730 | 720 | 720 | 9,500 |
2001/02/26 | 730 | 730 | 720 | 722 | 13,200 |
2001/02/23 | 738 | 738 | 715 | 720 | 16,400 |
2001/02/22 | 690 | 731 | 690 | 720 | 9,500 |
2001/02/21 | 755 | 755 | 727 | 727 | 6,900 |
2001/02/20 | 770 | 775 | 755 | 755 | 5,100 |
2001/02/19 | 750 | 775 | 740 | 774 | 12,200 |
2001/02/16 | 791 | 793 | 775 | 779 | 4,900 |
2001/02/15 | 780 | 810 | 770 | 801 | 21,100 |
2001/02/14 | 837 | 865 | 817 | 820 | 73,300 |
2001/02/13 | 827 | 827 | 827 | 827 | 18,000 |
2001/02/09 | 667 | 727 | 667 | 727 | 23,100 |
2001/02/08 | 650 | 650 | 627 | 627 | 21,000 |
2001/02/07 | 656 | 660 | 648 | 650 | 10,700 |
2001/02/06 | 660 | 664 | 655 | 657 | 2,500 |
2001/02/05 | 661 | 669 | 650 | 667 | 3,400 |
2001/02/02 | 671 | 688 | 661 | 661 | 6,800 |
2001/02/01 | 670 | 700 | 665 | 670 | 5,400 |
2001/01/31 | 665 | 675 | 660 | 662 | 8,600 |
2001/01/30 | 676 | 676 | 645 | 645 | 7,900 |
2001/01/29 | 697 | 697 | 664 | 675 | 8,700 |
2001/01/26 | 652 | 700 | 652 | 700 | 11,500 |
2001/01/25 | 725 | 725 | 700 | 706 | 6,700 |
2001/01/24 | 719 | 720 | 702 | 720 | 3,100 |
2001/01/23 | 720 | 725 | 718 | 720 | 8,500 |
2001/01/22 | 720 | 725 | 720 | 721 | 13,400 |
2001/01/19 | 720 | 720 | 700 | 700 | 18,700 |
2001/01/18 | 645 | 725 | 645 | 699 | 15,800 |
2001/01/17 | 601 | 625 | 601 | 625 | 5,900 |
2001/01/16 | 620 | 630 | 610 | 611 | 5,000 |
2001/01/15 | 610 | 630 | 610 | 620 | 5,700 |
2001/01/12 | 601 | 610 | 600 | 610 | 8,500 |
2001/01/11 | 649 | 649 | 590 | 600 | 8,800 |
2001/01/10 | 610 | 630 | 605 | 630 | 12,500 |
2001/01/09 | 610 | 615 | 585 | 602 | 34,600 |
2001/01/05 | 650 | 651 | 621 | 650 | 20,800 |
2001/01/04 | 675 | 675 | 661 | 666 | 7,900 |