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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,193 | 1,193 | 1,193 | 1,193 | 500 |
| 2008/12/29 | 1,165 | 1,188 | 1,165 | 1,188 | 700 |
| 2008/12/26 | 1,152 | 1,174 | 1,152 | 1,174 | 400 |
| 2008/12/25 | 1,111 | 1,152 | 1,111 | 1,152 | 2,700 |
| 2008/12/24 | 1,182 | 1,188 | 1,151 | 1,151 | 1,500 |
| 2008/12/22 | 1,147 | 1,150 | 1,135 | 1,150 | 1,400 |
| 2008/12/19 | 1,085 | 1,090 | 1,085 | 1,090 | 300 |
| 2008/12/18 | 1,056 | 1,076 | 1,055 | 1,076 | 400 |
| 2008/12/17 | 1,044 | 1,050 | 1,044 | 1,044 | 800 |
| 2008/12/16 | 1,021 | 1,021 | 1,021 | 1,021 | 300 |
| 2008/12/15 | 1,020 | 1,020 | 1,003 | 1,005 | 800 |
| 2008/12/12 | 1,090 | 1,090 | 1,048 | 1,048 | 8,700 |
| 2008/12/11 | 990 | 990 | 990 | 990 | 600 |
| 2008/12/10 | 935 | 950 | 935 | 950 | 1,500 |
| 2008/12/04 | 915 | 915 | 915 | 915 | 200 |
| 2008/12/03 | 920 | 920 | 901 | 910 | 600 |
| 2008/12/02 | 930 | 930 | 930 | 930 | 100 |
| 2008/12/01 | 960 | 960 | 960 | 960 | 100 |
| 2008/11/26 | 970 | 970 | 970 | 970 | 100 |
| 2008/11/25 | 966 | 980 | 966 | 980 | 2,700 |
| 2008/11/21 | 900 | 915 | 900 | 915 | 800 |
| 2008/11/20 | 910 | 916 | 900 | 910 | 1,600 |
| 2008/11/19 | 916 | 917 | 916 | 917 | 200 |
| 2008/11/18 | 912 | 921 | 912 | 921 | 200 |
| 2008/11/13 | 921 | 921 | 921 | 921 | 200 |
| 2008/11/10 | 938 | 938 | 930 | 930 | 700 |
| 2008/11/07 | 970 | 970 | 970 | 970 | 100 |
| 2008/11/05 | 979 | 979 | 960 | 960 | 400 |
| 2008/11/04 | 940 | 949 | 910 | 949 | 700 |
| 2008/10/31 | 940 | 941 | 940 | 940 | 300 |
| 2008/10/30 | 974 | 974 | 974 | 974 | 200 |
| 2008/10/27 | 1,000 | 1,000 | 979 | 979 | 200 |
| 2008/10/24 | 980 | 990 | 950 | 950 | 3,100 |
| 2008/10/23 | 993 | 1,020 | 990 | 1,020 | 800 |
| 2008/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2008/10/21 | 999 | 1,000 | 992 | 992 | 800 |
| 2008/10/20 | 979 | 981 | 969 | 981 | 300 |
| 2008/10/17 | 892 | 939 | 892 | 939 | 600 |
| 2008/10/16 | 938 | 938 | 881 | 881 | 2,300 |
| 2008/10/15 | 950 | 950 | 949 | 949 | 900 |
| 2008/10/14 | 951 | 951 | 950 | 950 | 2,500 |
| 2008/10/10 | 980 | 980 | 889 | 900 | 2,900 |
| 2008/10/09 | 999 | 1,020 | 999 | 1,020 | 1,000 |
| 2008/10/08 | 1,050 | 1,050 | 1,000 | 1,040 | 2,000 |
| 2008/10/07 | 1,057 | 1,070 | 1,057 | 1,070 | 2,600 |
| 2008/10/06 | 1,262 | 1,262 | 1,257 | 1,257 | 700 |
| 2008/10/03 | 1,320 | 1,321 | 1,320 | 1,320 | 700 |
| 2008/10/02 | 1,345 | 1,345 | 1,341 | 1,341 | 200 |
| 2008/09/30 | 1,361 | 1,361 | 1,361 | 1,361 | 500 |
| 2008/09/26 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2008/09/25 | 1,401 | 1,419 | 1,401 | 1,419 | 1,900 |
| 2008/09/22 | 1,380 | 1,381 | 1,380 | 1,380 | 900 |
| 2008/09/19 | 1,356 | 1,381 | 1,350 | 1,355 | 1,000 |
| 2008/09/18 | 1,370 | 1,370 | 1,345 | 1,345 | 1,300 |
| 2008/09/16 | 1,360 | 1,360 | 1,350 | 1,360 | 300 |
| 2008/09/12 | 1,426 | 1,459 | 1,420 | 1,420 | 900 |
| 2008/09/11 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2008/09/10 | 1,468 | 1,468 | 1,468 | 1,468 | 300 |
| 2008/09/08 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
| 2008/09/05 | 1,418 | 1,418 | 1,418 | 1,418 | 900 |
| 2008/09/04 | 1,460 | 1,460 | 1,402 | 1,422 | 2,600 |
| 2008/09/03 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2008/09/02 | 1,470 | 1,510 | 1,470 | 1,510 | 200 |
| 2008/08/28 | 1,466 | 1,472 | 1,465 | 1,465 | 400 |
| 2008/08/27 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2008/08/25 | 1,505 | 1,539 | 1,499 | 1,539 | 2,900 |
| 2008/08/22 | 1,465 | 1,490 | 1,465 | 1,485 | 1,600 |
| 2008/08/21 | 1,460 | 1,481 | 1,460 | 1,480 | 1,300 |
| 2008/08/20 | 1,496 | 1,508 | 1,480 | 1,480 | 1,000 |
| 2008/08/19 | 1,487 | 1,507 | 1,487 | 1,507 | 300 |
| 2008/08/18 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2008/08/15 | 1,490 | 1,490 | 1,471 | 1,472 | 700 |
| 2008/08/14 | 1,543 | 1,543 | 1,490 | 1,490 | 2,600 |
| 2008/08/13 | 1,573 | 1,573 | 1,543 | 1,543 | 200 |
| 2008/08/11 | 1,660 | 1,660 | 1,540 | 1,543 | 1,000 |
| 2008/08/08 | 1,631 | 1,660 | 1,631 | 1,660 | 500 |
| 2008/08/07 | 1,707 | 1,707 | 1,601 | 1,601 | 600 |
| 2008/07/28 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2008/07/25 | 1,570 | 1,660 | 1,570 | 1,660 | 2,200 |
| 2008/07/24 | 1,635 | 1,720 | 1,630 | 1,720 | 900 |
| 2008/07/23 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2008/07/22 | 1,538 | 1,538 | 1,538 | 1,538 | 200 |
| 2008/07/18 | 1,526 | 1,526 | 1,526 | 1,526 | 200 |
| 2008/07/11 | 1,615 | 1,675 | 1,615 | 1,670 | 5,600 |
| 2008/07/10 | 1,599 | 1,599 | 1,532 | 1,532 | 600 |
| 2008/07/09 | 1,541 | 1,570 | 1,541 | 1,570 | 200 |
| 2008/07/08 | 1,536 | 1,566 | 1,536 | 1,566 | 200 |
| 2008/07/07 | 1,560 | 1,620 | 1,560 | 1,620 | 200 |
| 2008/07/04 | 1,530 | 1,560 | 1,530 | 1,560 | 200 |
| 2008/07/03 | 1,500 | 1,560 | 1,500 | 1,560 | 500 |
| 2008/07/02 | 1,530 | 1,540 | 1,520 | 1,520 | 400 |
| 2008/07/01 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2008/06/30 | 1,533 | 1,620 | 1,533 | 1,620 | 600 |
| 2008/06/27 | 1,610 | 1,610 | 1,490 | 1,540 | 2,700 |
| 2008/06/26 | 1,729 | 1,729 | 1,605 | 1,605 | 900 |
| 2008/06/25 | 1,710 | 1,729 | 1,705 | 1,729 | 3,100 |
| 2008/06/24 | 1,762 | 1,800 | 1,762 | 1,800 | 1,600 |
| 2008/06/23 | 1,727 | 1,755 | 1,727 | 1,750 | 2,200 |
| 2008/06/20 | 1,736 | 1,738 | 1,730 | 1,730 | 1,600 |
| 2008/06/19 | 1,730 | 1,730 | 1,725 | 1,725 | 300 |
| 2008/06/18 | 1,726 | 1,726 | 1,725 | 1,725 | 1,100 |
| 2008/06/17 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2008/06/16 | 1,720 | 1,720 | 1,710 | 1,710 | 1,000 |
| 2008/06/13 | 1,723 | 1,741 | 1,711 | 1,711 | 2,700 |
| 2008/06/12 | 1,740 | 1,770 | 1,720 | 1,760 | 3,600 |
| 2008/06/11 | 1,770 | 1,800 | 1,725 | 1,800 | 2,400 |
| 2008/06/10 | 1,794 | 1,800 | 1,794 | 1,800 | 300 |
| 2008/06/09 | 1,770 | 1,800 | 1,770 | 1,800 | 400 |
| 2008/06/06 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2008/06/02 | 1,780 | 1,780 | 1,750 | 1,750 | 500 |
| 2008/05/30 | 1,755 | 1,810 | 1,750 | 1,810 | 300 |
| 2008/05/29 | 1,775 | 1,785 | 1,755 | 1,785 | 300 |
| 2008/05/28 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2008/05/27 | 1,880 | 1,880 | 1,780 | 1,780 | 700 |
| 2008/05/26 | 1,910 | 1,910 | 1,880 | 1,880 | 300 |
| 2008/05/23 | 1,890 | 1,890 | 1,860 | 1,880 | 13,100 |
| 2008/05/22 | 1,770 | 1,790 | 1,740 | 1,790 | 2,800 |
| 2008/05/21 | 1,797 | 1,797 | 1,780 | 1,790 | 300 |
| 2008/05/20 | 1,800 | 1,800 | 1,770 | 1,800 | 1,100 |
| 2008/05/19 | 1,785 | 1,845 | 1,785 | 1,810 | 400 |
| 2008/05/16 | 1,750 | 1,800 | 1,710 | 1,725 | 1,500 |
| 2008/05/14 | 1,720 | 1,770 | 1,720 | 1,770 | 700 |
| 2008/05/13 | 1,665 | 1,710 | 1,665 | 1,710 | 1,500 |
| 2008/05/12 | 1,673 | 1,673 | 1,632 | 1,632 | 200 |
| 2008/05/09 | 1,681 | 1,681 | 1,678 | 1,678 | 300 |
| 2008/05/08 | 1,599 | 1,660 | 1,570 | 1,655 | 1,900 |
| 2008/05/07 | 1,664 | 1,664 | 1,605 | 1,611 | 1,500 |
| 2008/05/02 | 1,636 | 1,636 | 1,604 | 1,604 | 1,000 |
| 2008/05/01 | 1,670 | 1,670 | 1,625 | 1,625 | 200 |
| 2008/04/28 | 1,699 | 1,730 | 1,699 | 1,730 | 1,000 |
| 2008/04/25 | 1,740 | 1,740 | 1,670 | 1,685 | 9,000 |
| 2008/04/24 | 1,655 | 1,710 | 1,653 | 1,710 | 1,600 |
| 2008/04/23 | 1,575 | 1,660 | 1,575 | 1,650 | 500 |
| 2008/04/22 | 1,595 | 1,602 | 1,590 | 1,590 | 1,200 |
| 2008/04/21 | 1,610 | 1,620 | 1,600 | 1,620 | 700 |
| 2008/04/18 | 1,620 | 1,640 | 1,610 | 1,640 | 400 |
| 2008/04/17 | 1,555 | 1,680 | 1,555 | 1,680 | 800 |
| 2008/04/16 | 1,570 | 1,605 | 1,500 | 1,605 | 1,500 |
| 2008/04/15 | 1,585 | 1,600 | 1,585 | 1,600 | 300 |
| 2008/04/14 | 1,590 | 1,600 | 1,590 | 1,595 | 400 |
| 2008/04/11 | 1,440 | 1,590 | 1,440 | 1,590 | 1,400 |
| 2008/04/10 | 1,440 | 1,440 | 1,400 | 1,400 | 1,200 |
| 2008/04/09 | 1,410 | 1,410 | 1,400 | 1,400 | 400 |
| 2008/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2008/04/07 | 1,410 | 1,410 | 1,370 | 1,400 | 1,400 |
| 2008/04/04 | 1,460 | 1,460 | 1,420 | 1,420 | 1,300 |
| 2008/04/02 | 1,540 | 1,540 | 1,500 | 1,510 | 500 |
| 2008/04/01 | 1,540 | 1,540 | 1,535 | 1,535 | 200 |
| 2008/03/31 | 1,535 | 1,540 | 1,535 | 1,540 | 200 |
| 2008/03/28 | 1,520 | 1,530 | 1,520 | 1,530 | 500 |
| 2008/03/25 | 1,538 | 1,570 | 1,510 | 1,560 | 10,700 |
| 2008/03/24 | 1,365 | 1,470 | 1,330 | 1,448 | 4,200 |
| 2008/03/21 | 1,305 | 1,312 | 1,305 | 1,305 | 1,400 |
| 2008/03/19 | 1,312 | 1,312 | 1,300 | 1,300 | 900 |
| 2008/03/18 | 1,338 | 1,338 | 1,310 | 1,310 | 1,600 |
| 2008/03/17 | 1,371 | 1,371 | 1,350 | 1,357 | 2,200 |
| 2008/03/14 | 1,475 | 1,475 | 1,445 | 1,450 | 700 |
| 2008/03/13 | 1,535 | 1,550 | 1,500 | 1,525 | 1,400 |
| 2008/03/12 | 1,460 | 1,520 | 1,460 | 1,520 | 700 |
| 2008/03/11 | 1,470 | 1,470 | 1,400 | 1,440 | 2,700 |
| 2008/03/10 | 1,540 | 1,540 | 1,530 | 1,530 | 1,000 |
| 2008/03/07 | 1,480 | 1,480 | 1,460 | 1,470 | 500 |
| 2008/03/06 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2008/03/05 | 1,530 | 1,530 | 1,500 | 1,500 | 500 |
| 2008/03/04 | 1,480 | 1,520 | 1,480 | 1,520 | 1,000 |
| 2008/03/03 | 1,580 | 1,580 | 1,420 | 1,420 | 1,400 |
| 2008/02/26 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2008/02/25 | 1,770 | 1,770 | 1,650 | 1,750 | 8,900 |
| 2008/02/22 | 1,610 | 1,650 | 1,610 | 1,650 | 500 |
| 2008/02/21 | 1,602 | 1,720 | 1,600 | 1,684 | 2,000 |
| 2008/02/20 | 1,590 | 1,625 | 1,581 | 1,596 | 1,100 |
| 2008/02/19 | 1,500 | 1,595 | 1,500 | 1,595 | 900 |
| 2008/02/18 | 1,450 | 1,490 | 1,450 | 1,490 | 500 |
| 2008/02/15 | 1,380 | 1,420 | 1,378 | 1,420 | 1,300 |
| 2008/02/14 | 1,385 | 1,385 | 1,385 | 1,385 | 300 |
| 2008/02/13 | 1,386 | 1,425 | 1,385 | 1,385 | 1,200 |
| 2008/02/12 | 1,440 | 1,440 | 1,383 | 1,386 | 2,000 |
| 2008/02/08 | 1,495 | 1,495 | 1,450 | 1,460 | 1,400 |
| 2008/02/07 | 1,450 | 1,450 | 1,432 | 1,443 | 2,000 |
| 2008/02/06 | 1,432 | 1,438 | 1,432 | 1,434 | 1,100 |
| 2008/02/05 | 1,490 | 1,500 | 1,485 | 1,485 | 900 |
| 2008/02/04 | 1,500 | 1,500 | 1,485 | 1,490 | 3,400 |
| 2008/02/01 | 1,530 | 1,530 | 1,500 | 1,511 | 1,100 |
| 2008/01/31 | 1,525 | 1,530 | 1,525 | 1,530 | 700 |
| 2008/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2008/01/29 | 1,600 | 1,600 | 1,560 | 1,560 | 700 |
| 2008/01/28 | 1,567 | 1,620 | 1,551 | 1,551 | 2,400 |
| 2008/01/25 | 1,800 | 1,800 | 1,700 | 1,725 | 13,700 |
| 2008/01/24 | 1,545 | 1,620 | 1,535 | 1,620 | 3,000 |
| 2008/01/23 | 1,550 | 1,590 | 1,503 | 1,508 | 5,300 |
| 2008/01/22 | 1,575 | 1,575 | 1,490 | 1,490 | 6,900 |
| 2008/01/21 | 1,700 | 1,712 | 1,650 | 1,670 | 1,300 |
| 2008/01/18 | 1,601 | 1,712 | 1,599 | 1,712 | 2,400 |
| 2008/01/17 | 1,643 | 1,665 | 1,611 | 1,650 | 5,300 |
| 2008/01/16 | 1,751 | 1,794 | 1,703 | 1,703 | 4,000 |
| 2008/01/15 | 1,890 | 1,939 | 1,830 | 1,830 | 1,400 |
| 2008/01/11 | 1,985 | 1,985 | 1,910 | 1,910 | 3,400 |
| 2008/01/10 | 2,035 | 2,035 | 1,990 | 1,990 | 800 |
| 2008/01/09 | 1,956 | 1,983 | 1,956 | 1,983 | 1,100 |
| 2008/01/08 | 1,984 | 2,010 | 1,952 | 2,010 | 1,400 |
| 2008/01/07 | 1,989 | 2,010 | 1,965 | 2,010 | 2,300 |
| 2008/01/04 | 2,025 | 2,025 | 1,986 | 1,996 | 2,100 |