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 |
---|---|---|---|---|---|
2011/12/30 | 372 | 374 | 371 | 374 | 6,000 |
2011/12/29 | 370 | 373 | 370 | 371 | 4,700 |
2011/12/28 | 368 | 370 | 368 | 370 | 4,900 |
2011/12/27 | 369 | 369 | 367 | 367 | 5,000 |
2011/12/26 | 369 | 369 | 366 | 368 | 5,300 |
2011/12/22 | 374 | 374 | 366 | 370 | 35,400 |
2011/12/21 | 385 | 385 | 380 | 380 | 500 |
2011/12/20 | 382 | 385 | 382 | 382 | 500 |
2011/12/19 | 374 | 377 | 373 | 377 | 1,800 |
2011/12/16 | 372 | 378 | 372 | 373 | 1,500 |
2011/12/15 | 380 | 380 | 365 | 372 | 5,500 |
2011/12/14 | 385 | 385 | 385 | 385 | 600 |
2011/12/13 | 386 | 386 | 386 | 386 | 1,200 |
2011/12/12 | 399 | 399 | 390 | 390 | 4,100 |
2011/12/09 | 450 | 450 | 391 | 391 | 6,100 |
2011/12/08 | 384 | 394 | 380 | 388 | 2,700 |
2011/12/07 | 383 | 385 | 379 | 379 | 2,000 |
2011/12/06 | 370 | 370 | 370 | 370 | 100 |
2011/12/05 | 366 | 366 | 366 | 366 | 300 |
2011/12/01 | 363 | 363 | 363 | 363 | 1,000 |
2011/11/30 | 365 | 371 | 365 | 371 | 400 |
2011/11/29 | 0 | 0 | 0 | 380 | 0 |
2011/11/28 | 380 | 380 | 380 | 380 | 100 |
2011/11/25 | 385 | 385 | 385 | 385 | 2,100 |
2011/11/24 | 371 | 371 | 371 | 371 | 100 |
2011/11/22 | 360 | 370 | 360 | 364 | 2,700 |
2011/11/21 | 376 | 382 | 376 | 382 | 300 |
2011/11/18 | 0 | 0 | 0 | 382 | 0 |
2011/11/17 | 382 | 382 | 382 | 382 | 100 |
2011/11/16 | 383 | 383 | 383 | 383 | 100 |
2011/11/15 | 0 | 0 | 0 | 383 | 0 |
2011/11/14 | 384 | 384 | 383 | 383 | 200 |
2011/11/11 | 0 | 0 | 0 | 403 | 0 |
2011/11/10 | 403 | 403 | 403 | 403 | 1,500 |
2011/11/09 | 371 | 371 | 371 | 371 | 100 |
2011/11/08 | 386 | 386 | 371 | 371 | 3,900 |
2011/11/07 | 0 | 0 | 0 | 385 | 0 |
2011/11/04 | 0 | 0 | 0 | 385 | 0 |
2011/11/02 | 0 | 0 | 0 | 385 | 0 |
2011/11/01 | 385 | 385 | 385 | 385 | 100 |
2011/10/31 | 0 | 0 | 0 | 380 | 0 |
2011/10/28 | 380 | 380 | 380 | 380 | 100 |
2011/10/27 | 385 | 385 | 385 | 385 | 100 |
2011/10/26 | 0 | 0 | 0 | 385 | 0 |
2011/10/25 | 400 | 400 | 385 | 385 | 11,500 |
2011/10/24 | 382 | 384 | 382 | 382 | 1,300 |
2011/10/21 | 0 | 0 | 0 | 366 | 0 |
2011/10/20 | 366 | 366 | 366 | 366 | 100 |
2011/10/19 | 0 | 0 | 0 | 372 | 0 |
2011/10/18 | 372 | 372 | 372 | 372 | 100 |
2011/10/17 | 0 | 0 | 0 | 370 | 0 |
2011/10/14 | 370 | 370 | 370 | 370 | 200 |
2011/10/13 | 0 | 0 | 0 | 362 | 0 |
2011/10/12 | 0 | 0 | 0 | 362 | 0 |
2011/10/11 | 358 | 370 | 358 | 362 | 700 |
2011/10/07 | 360 | 365 | 360 | 365 | 1,400 |
2011/10/06 | 355 | 355 | 350 | 350 | 500 |
2011/10/05 | 0 | 0 | 0 | 350 | 0 |
2011/10/04 | 354 | 354 | 350 | 350 | 2,600 |
2011/10/03 | 354 | 354 | 354 | 354 | 100 |
2011/09/30 | 365 | 365 | 365 | 365 | 100 |
2011/09/29 | 359 | 359 | 351 | 351 | 300 |
2011/09/28 | 361 | 361 | 361 | 361 | 2,700 |
2011/09/27 | 361 | 361 | 361 | 361 | 300 |
2011/09/26 | 359 | 359 | 359 | 359 | 200 |
2011/09/22 | 375 | 375 | 373 | 373 | 2,700 |
2011/09/21 | 355 | 370 | 355 | 366 | 1,100 |
2011/09/20 | 347 | 347 | 347 | 347 | 200 |
2011/09/16 | 352 | 352 | 344 | 346 | 1,500 |
2011/09/15 | 351 | 351 | 351 | 351 | 900 |
2011/09/14 | 357 | 359 | 350 | 359 | 1,600 |
2011/09/13 | 357 | 363 | 357 | 363 | 300 |
2011/09/12 | 351 | 354 | 351 | 352 | 400 |
2011/09/09 | 374 | 374 | 355 | 355 | 2,000 |
2011/09/08 | 374 | 375 | 358 | 358 | 4,900 |
2011/09/07 | 403 | 426 | 345 | 363 | 12,400 |
2011/09/06 | 411 | 411 | 411 | 411 | 200 |
2011/09/05 | 407 | 407 | 407 | 407 | 100 |
2011/09/02 | 0 | 0 | 0 | 395 | 0 |
2011/09/01 | 0 | 0 | 0 | 395 | 0 |
2011/08/31 | 0 | 0 | 0 | 395 | 0 |
2011/08/30 | 392 | 395 | 392 | 395 | 1,700 |
2011/08/29 | 391 | 391 | 391 | 391 | 100 |
2011/08/26 | 393 | 393 | 391 | 393 | 500 |
2011/08/25 | 409 | 409 | 393 | 393 | 2,600 |
2011/08/24 | 382 | 382 | 382 | 382 | 100 |
2011/08/23 | 380 | 397 | 380 | 380 | 700 |
2011/08/22 | 373 | 381 | 373 | 380 | 600 |
2011/08/19 | 376 | 376 | 376 | 376 | 100 |
2011/08/18 | 381 | 381 | 381 | 381 | 200 |
2011/08/17 | 0 | 0 | 0 | 390 | 0 |
2011/08/16 | 392 | 392 | 390 | 390 | 600 |
2011/08/15 | 397 | 397 | 397 | 397 | 200 |
2011/08/12 | 392 | 392 | 392 | 392 | 600 |
2011/08/11 | 389 | 389 | 358 | 365 | 600 |
2011/08/10 | 392 | 392 | 392 | 392 | 800 |
2011/08/09 | 347 | 352 | 344 | 352 | 1,300 |
2011/08/08 | 366 | 366 | 356 | 356 | 3,100 |
2011/08/05 | 370 | 370 | 346 | 368 | 3,200 |
2011/08/04 | 383 | 388 | 380 | 380 | 2,400 |
2011/08/03 | 380 | 399 | 370 | 399 | 1,300 |
2011/08/02 | 390 | 390 | 390 | 390 | 600 |
2011/08/01 | 391 | 391 | 390 | 390 | 1,300 |
2011/07/29 | 407 | 407 | 399 | 399 | 700 |
2011/07/28 | 399 | 403 | 399 | 403 | 600 |
2011/07/27 | 415 | 415 | 400 | 403 | 1,800 |
2011/07/26 | 430 | 430 | 412 | 423 | 800 |
2011/07/25 | 429 | 429 | 425 | 425 | 2,500 |
2011/07/22 | 423 | 427 | 421 | 423 | 3,100 |
2011/07/21 | 420 | 425 | 420 | 422 | 1,900 |
2011/07/20 | 417 | 420 | 417 | 420 | 1,000 |
2011/07/19 | 419 | 419 | 417 | 417 | 300 |
2011/07/15 | 412 | 419 | 412 | 419 | 1,100 |
2011/07/14 | 415 | 421 | 412 | 412 | 1,500 |
2011/07/13 | 406 | 421 | 406 | 421 | 3,700 |
2011/07/12 | 423 | 423 | 422 | 423 | 900 |
2011/07/11 | 419 | 424 | 419 | 423 | 600 |
2011/07/08 | 433 | 433 | 419 | 419 | 7,200 |
2011/07/07 | 405 | 409 | 400 | 409 | 1,300 |
2011/07/06 | 400 | 410 | 400 | 410 | 2,800 |
2011/07/05 | 400 | 400 | 394 | 400 | 2,800 |
2011/07/04 | 395 | 400 | 395 | 400 | 200 |
2011/07/01 | 395 | 399 | 385 | 392 | 3,400 |
2011/06/30 | 395 | 400 | 393 | 393 | 1,500 |
2011/06/29 | 399 | 411 | 392 | 399 | 4,300 |
2011/06/28 | 395 | 400 | 392 | 395 | 2,300 |
2011/06/27 | 410 | 410 | 395 | 395 | 3,400 |
2011/06/24 | 419 | 419 | 395 | 410 | 6,500 |
2011/06/23 | 395 | 411 | 395 | 411 | 8,500 |
2011/06/22 | 364 | 396 | 356 | 382 | 5,500 |
2011/06/21 | 342 | 350 | 342 | 350 | 4,200 |
2011/06/20 | 340 | 354 | 340 | 342 | 2,700 |
2011/06/17 | 338 | 340 | 336 | 336 | 3,500 |
2011/06/16 | 340 | 340 | 338 | 338 | 1,000 |
2011/06/15 | 345 | 345 | 340 | 340 | 500 |
2011/06/14 | 337 | 340 | 329 | 340 | 7,200 |
2011/06/13 | 336 | 339 | 333 | 339 | 3,400 |
2011/06/10 | 345 | 345 | 328 | 344 | 8,000 |
2011/06/09 | 365 | 365 | 335 | 349 | 18,600 |
2011/06/08 | 306 | 386 | 306 | 360 | 36,500 |
2011/06/07 | 319 | 319 | 309 | 309 | 1,700 |
2011/06/06 | 311 | 318 | 311 | 318 | 1,300 |
2011/06/03 | 307 | 307 | 307 | 307 | 300 |
2011/06/02 | 310 | 315 | 310 | 315 | 300 |
2011/06/01 | 319 | 319 | 305 | 305 | 1,800 |
2011/05/31 | 319 | 319 | 319 | 319 | 500 |
2011/05/30 | 311 | 319 | 310 | 314 | 1,200 |
2011/05/27 | 310 | 310 | 305 | 305 | 200 |
2011/05/26 | 310 | 310 | 305 | 305 | 200 |
2011/05/25 | 302 | 315 | 302 | 315 | 3,900 |
2011/05/24 | 310 | 310 | 310 | 310 | 300 |
2011/05/23 | 302 | 310 | 299 | 310 | 1,500 |
2011/05/20 | 303 | 303 | 303 | 303 | 800 |
2011/05/19 | 301 | 303 | 301 | 303 | 1,000 |
2011/05/18 | 300 | 300 | 300 | 300 | 1,700 |
2011/05/17 | 297 | 297 | 297 | 297 | 600 |
2011/05/16 | 304 | 304 | 300 | 300 | 200 |
2011/05/13 | 300 | 300 | 290 | 290 | 1,600 |
2011/05/12 | 0 | 0 | 0 | 305 | 0 |
2011/05/11 | 300 | 305 | 300 | 305 | 600 |
2011/05/10 | 308 | 308 | 300 | 300 | 1,800 |
2011/05/09 | 320 | 320 | 301 | 301 | 1,300 |
2011/05/06 | 302 | 303 | 300 | 300 | 1,900 |
2011/05/02 | 0 | 0 | 0 | 299 | 0 |
2011/04/28 | 305 | 305 | 299 | 299 | 3,300 |
2011/04/27 | 308 | 308 | 305 | 305 | 700 |
2011/04/26 | 302 | 302 | 302 | 302 | 200 |
2011/04/25 | 301 | 305 | 300 | 305 | 8,300 |
2011/04/22 | 312 | 320 | 312 | 320 | 1,000 |
2011/04/21 | 307 | 320 | 307 | 320 | 800 |
2011/04/20 | 298 | 315 | 298 | 315 | 11,600 |
2011/04/19 | 294 | 296 | 294 | 296 | 300 |
2011/04/18 | 297 | 297 | 292 | 292 | 2,700 |
2011/04/15 | 298 | 298 | 298 | 298 | 400 |
2011/04/14 | 0 | 0 | 0 | 288 | 0 |
2011/04/13 | 288 | 288 | 288 | 288 | 900 |
2011/04/12 | 0 | 0 | 0 | 287 | 0 |
2011/04/11 | 284 | 287 | 284 | 287 | 1,400 |
2011/04/08 | 300 | 300 | 300 | 300 | 1,200 |
2011/04/07 | 285 | 285 | 285 | 285 | 100 |
2011/04/06 | 281 | 285 | 281 | 285 | 200 |
2011/04/05 | 291 | 291 | 271 | 280 | 2,500 |
2011/04/04 | 292 | 292 | 292 | 292 | 100 |
2011/04/01 | 284 | 290 | 284 | 290 | 500 |
2011/03/31 | 0 | 0 | 0 | 300 | 0 |
2011/03/30 | 315 | 315 | 300 | 300 | 500 |
2011/03/29 | 314 | 315 | 284 | 315 | 2,800 |
2011/03/28 | 296 | 300 | 276 | 300 | 2,000 |
2011/03/25 | 313 | 313 | 296 | 296 | 4,900 |
2011/03/24 | 315 | 315 | 294 | 300 | 5,300 |
2011/03/23 | 320 | 320 | 310 | 317 | 5,100 |
2011/03/22 | 291 | 320 | 290 | 320 | 6,500 |
2011/03/18 | 260 | 280 | 260 | 275 | 6,400 |
2011/03/17 | 220 | 265 | 220 | 260 | 2,200 |
2011/03/16 | 183 | 230 | 183 | 211 | 7,300 |
2011/03/15 | 197 | 197 | 165 | 183 | 4,800 |
2011/03/14 | 196 | 225 | 196 | 221 | 6,900 |
2011/03/11 | 272 | 276 | 270 | 276 | 1,400 |
2011/03/10 | 270 | 270 | 270 | 270 | 2,000 |
2011/03/09 | 268 | 270 | 264 | 264 | 4,800 |
2011/03/08 | 263 | 270 | 263 | 270 | 2,400 |
2011/03/07 | 263 | 271 | 263 | 263 | 10,900 |
2011/03/04 | 266 | 266 | 266 | 266 | 500 |
2011/03/03 | 258 | 262 | 258 | 262 | 200 |
2011/03/02 | 268 | 268 | 259 | 259 | 1,200 |
2011/03/01 | 255 | 265 | 255 | 265 | 2,900 |
2011/02/28 | 256 | 257 | 256 | 257 | 300 |
2011/02/25 | 277 | 277 | 261 | 261 | 4,600 |
2011/02/24 | 265 | 265 | 265 | 265 | 200 |
2011/02/23 | 266 | 266 | 266 | 266 | 1,000 |
2011/02/22 | 270 | 270 | 266 | 266 | 2,000 |
2011/02/21 | 275 | 277 | 271 | 277 | 2,400 |
2011/02/18 | 0 | 0 | 0 | 271 | 0 |
2011/02/17 | 271 | 271 | 271 | 271 | 300 |
2011/02/16 | 267 | 272 | 267 | 272 | 1,300 |
2011/02/15 | 269 | 274 | 266 | 268 | 600 |
2011/02/14 | 260 | 269 | 260 | 269 | 1,200 |
2011/02/10 | 270 | 275 | 256 | 256 | 9,800 |
2011/02/09 | 266 | 285 | 255 | 270 | 9,600 |
2011/02/08 | 250 | 266 | 242 | 266 | 1,400 |
2011/02/07 | 240 | 250 | 240 | 247 | 4,400 |
2011/02/04 | 243 | 243 | 240 | 240 | 1,400 |
2011/02/03 | 244 | 244 | 243 | 243 | 1,000 |
2011/02/02 | 245 | 249 | 243 | 244 | 2,500 |
2011/02/01 | 246 | 270 | 240 | 250 | 1,300 |
2011/01/31 | 244 | 244 | 244 | 244 | 400 |
2011/01/28 | 251 | 251 | 240 | 251 | 5,800 |
2011/01/27 | 255 | 267 | 238 | 264 | 4,300 |
2011/01/27 | 1 -> 3.00 分割 | ||||
2011/01/26 | 820 | 860 | 820 | 860 | 200 |
2011/01/25 | 828 | 849 | 828 | 849 | 2,000 |
2011/01/24 | 810 | 816 | 795 | 816 | 800 |
2011/01/21 | 820 | 820 | 790 | 800 | 1,000 |
2011/01/20 | 806 | 812 | 780 | 802 | 2,800 |
2011/01/19 | 800 | 820 | 800 | 802 | 900 |
2011/01/18 | 800 | 800 | 800 | 800 | 1,300 |
2011/01/17 | 810 | 815 | 780 | 800 | 2,800 |
2011/01/14 | 815 | 850 | 815 | 820 | 2,900 |
2011/01/13 | 850 | 850 | 808 | 825 | 1,900 |
2011/01/12 | 899 | 915 | 810 | 846 | 23,200 |
2011/01/11 | 869 | 869 | 869 | 869 | 1,600 |
2011/01/07 | 627 | 719 | 627 | 719 | 3,600 |
2011/01/06 | 619 | 619 | 619 | 619 | 200 |
2011/01/05 | 607 | 609 | 607 | 609 | 200 |
2011/01/04 | 0 | 0 | 0 | 607 | 0 |