アルトナー(2163)の株価時系列情報
アルトナー(2163)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 |
---|---|---|---|---|---|
2007/12/28 | 2,040 | 2,050 | 2,015 | 2,025 | 600 |
2007/12/27 | 2,030 | 2,045 | 2,015 | 2,045 | 3,100 |
2007/12/26 | 2,070 | 2,070 | 2,005 | 2,020 | 1,700 |
2007/12/25 | 2,170 | 2,170 | 2,050 | 2,070 | 7,800 |
2007/12/21 | 2,000 | 2,050 | 1,950 | 1,950 | 7,900 |
2007/12/20 | 1,950 | 2,000 | 1,930 | 1,996 | 4,700 |
2007/12/19 | 2,030 | 2,030 | 1,950 | 1,950 | 5,400 |
2007/12/18 | 2,000 | 2,025 | 1,996 | 2,020 | 5,500 |
2007/12/17 | 2,140 | 2,140 | 2,020 | 2,020 | 8,500 |
2007/12/14 | 2,340 | 2,340 | 2,110 | 2,110 | 16,800 |
2007/12/13 | 2,080 | 2,365 | 2,040 | 2,220 | 24,700 |
2007/12/12 | 2,030 | 2,030 | 2,000 | 2,030 | 3,700 |
2007/12/11 | 2,075 | 2,075 | 2,025 | 2,045 | 2,200 |
2007/12/10 | 2,025 | 2,075 | 2,025 | 2,070 | 3,200 |
2007/12/07 | 2,025 | 2,030 | 2,000 | 2,020 | 2,900 |
2007/12/06 | 2,075 | 2,100 | 2,025 | 2,025 | 3,400 |
2007/12/05 | 2,115 | 2,115 | 2,005 | 2,060 | 4,500 |
2007/12/04 | 2,175 | 2,205 | 2,070 | 2,115 | 16,000 |
2007/12/03 | 2,020 | 2,150 | 1,964 | 2,150 | 28,100 |
2007/11/30 | 2,090 | 2,090 | 2,000 | 2,005 | 4,100 |
2007/11/29 | 2,200 | 2,200 | 2,095 | 2,095 | 5,300 |
2007/11/28 | 2,205 | 2,245 | 2,065 | 2,160 | 13,400 |
2007/11/27 | 2,050 | 2,200 | 2,020 | 2,175 | 10,000 |
2007/11/26 | 1,928 | 2,200 | 1,880 | 2,160 | 21,300 |
2007/11/22 | 1,981 | 1,981 | 1,802 | 1,898 | 11,900 |
2007/11/21 | 1,921 | 1,921 | 1,831 | 1,831 | 8,100 |
2007/11/20 | 1,902 | 1,960 | 1,850 | 1,960 | 8,500 |
2007/11/19 | 2,120 | 2,120 | 1,966 | 1,970 | 11,300 |
2007/11/16 | 2,025 | 2,100 | 2,010 | 2,100 | 9,000 |
2007/11/15 | 2,220 | 2,250 | 2,100 | 2,100 | 13,900 |
2007/11/14 | 2,220 | 2,345 | 2,110 | 2,300 | 15,900 |
2007/11/13 | 2,115 | 2,130 | 2,050 | 2,100 | 7,400 |
2007/11/12 | 2,005 | 2,075 | 1,955 | 2,075 | 13,100 |
2007/11/09 | 2,200 | 2,200 | 2,060 | 2,125 | 10,000 |
2007/11/08 | 2,050 | 2,280 | 2,010 | 2,280 | 21,600 |
2007/11/07 | 2,315 | 2,350 | 2,085 | 2,125 | 26,600 |
2007/11/06 | 2,400 | 2,505 | 2,280 | 2,290 | 21,700 |
2007/11/05 | 2,585 | 2,635 | 2,415 | 2,415 | 26,200 |
2007/11/02 | 2,655 | 2,695 | 2,560 | 2,575 | 26,700 |
2007/11/01 | 2,880 | 2,930 | 2,660 | 2,695 | 33,100 |
2007/10/31 | 2,720 | 2,970 | 2,630 | 2,840 | 61,500 |
2007/10/30 | 3,050 | 3,050 | 2,715 | 2,740 | 58,200 |
2007/10/29 | 3,250 | 3,390 | 2,910 | 3,000 | 126,800 |
2007/10/26 | 4,000 | 4,010 | 3,200 | 3,200 | 459,700 |