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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,338 | 1,370 | 1,326 | 1,336 | 5,100 |
| 2015/12/29 | 1,313 | 1,333 | 1,313 | 1,331 | 5,100 |
| 2015/12/28 | 1,353 | 1,373 | 1,322 | 1,333 | 4,000 |
| 2015/12/25 | 1,368 | 1,386 | 1,344 | 1,352 | 3,200 |
| 2015/12/24 | 1,388 | 1,415 | 1,365 | 1,368 | 6,100 |
| 2015/12/22 | 1,372 | 1,419 | 1,372 | 1,385 | 3,000 |
| 2015/12/21 | 1,407 | 1,424 | 1,369 | 1,371 | 8,500 |
| 2015/12/18 | 1,370 | 1,425 | 1,370 | 1,391 | 10,300 |
| 2015/12/17 | 1,349 | 1,430 | 1,320 | 1,373 | 14,500 |
| 2015/12/16 | 1,322 | 1,363 | 1,301 | 1,350 | 5,900 |
| 2015/12/15 | 1,336 | 1,379 | 1,320 | 1,321 | 7,300 |
| 2015/12/14 | 1,350 | 1,360 | 1,320 | 1,360 | 12,200 |
| 2015/12/11 | 1,408 | 1,408 | 1,371 | 1,375 | 11,700 |
| 2015/12/10 | 1,400 | 1,400 | 1,363 | 1,368 | 11,500 |
| 2015/12/09 | 1,410 | 1,427 | 1,403 | 1,406 | 15,600 |
| 2015/12/08 | 1,480 | 1,492 | 1,440 | 1,444 | 49,600 |
| 2015/12/07 | 1,460 | 1,498 | 1,450 | 1,482 | 27,000 |
| 2015/12/04 | 1,485 | 1,486 | 1,420 | 1,431 | 23,400 |
| 2015/12/03 | 1,488 | 1,520 | 1,485 | 1,498 | 35,300 |
| 2015/12/02 | 1,609 | 1,648 | 1,450 | 1,472 | 83,500 |
| 2015/12/01 | 1,511 | 1,596 | 1,500 | 1,595 | 56,700 |
| 2015/11/30 | 1,450 | 1,524 | 1,426 | 1,515 | 78,300 |
| 2015/11/27 | 1,349 | 1,390 | 1,342 | 1,390 | 30,300 |
| 2015/11/26 | 1,350 | 1,350 | 1,311 | 1,341 | 6,400 |
| 2015/11/25 | 1,339 | 1,364 | 1,328 | 1,355 | 8,800 |
| 2015/11/24 | 1,303 | 1,326 | 1,301 | 1,326 | 5,400 |
| 2015/11/20 | 1,310 | 1,318 | 1,291 | 1,312 | 3,800 |
| 2015/11/19 | 1,276 | 1,310 | 1,276 | 1,306 | 6,700 |
| 2015/11/18 | 1,278 | 1,280 | 1,254 | 1,269 | 4,000 |
| 2015/11/17 | 1,268 | 1,288 | 1,248 | 1,257 | 10,700 |
| 2015/11/16 | 1,275 | 1,278 | 1,250 | 1,278 | 5,800 |
| 2015/11/13 | 1,275 | 1,285 | 1,267 | 1,285 | 3,700 |
| 2015/11/12 | 1,265 | 1,287 | 1,264 | 1,287 | 4,400 |
| 2015/11/11 | 1,244 | 1,263 | 1,239 | 1,263 | 4,900 |
| 2015/11/10 | 1,191 | 1,250 | 1,190 | 1,244 | 16,200 |
| 2015/11/09 | 1,180 | 1,185 | 1,177 | 1,178 | 2,800 |
| 2015/11/06 | 1,189 | 1,189 | 1,174 | 1,175 | 700 |
| 2015/11/05 | 1,180 | 1,187 | 1,168 | 1,187 | 2,700 |
| 2015/11/04 | 1,171 | 1,195 | 1,162 | 1,193 | 1,700 |
| 2015/11/02 | 1,153 | 1,169 | 1,153 | 1,161 | 700 |
| 2015/10/30 | 1,167 | 1,174 | 1,151 | 1,173 | 1,100 |
| 2015/10/29 | 1,164 | 1,168 | 1,143 | 1,165 | 1,800 |
| 2015/10/28 | 1,173 | 1,173 | 1,136 | 1,143 | 2,700 |
| 2015/10/27 | 1,170 | 1,170 | 1,150 | 1,157 | 700 |
| 2015/10/26 | 1,185 | 1,185 | 1,149 | 1,152 | 3,100 |
| 2015/10/23 | 1,204 | 1,204 | 1,159 | 1,166 | 5,100 |
| 2015/10/22 | 1,140 | 1,174 | 1,130 | 1,144 | 3,000 |
| 2015/10/21 | 1,194 | 1,194 | 1,071 | 1,147 | 8,300 |
| 2015/10/20 | 1,171 | 1,198 | 1,171 | 1,194 | 1,900 |
| 2015/10/19 | 1,171 | 1,184 | 1,171 | 1,172 | 1,500 |
| 2015/10/16 | 1,150 | 1,200 | 1,150 | 1,190 | 900 |
| 2015/10/15 | 1,144 | 1,174 | 1,105 | 1,174 | 1,900 |
| 2015/10/14 | 1,181 | 1,195 | 1,164 | 1,164 | 2,600 |
| 2015/10/13 | 1,188 | 1,210 | 1,181 | 1,183 | 7,300 |
| 2015/10/09 | 1,140 | 1,187 | 1,139 | 1,171 | 9,400 |
| 2015/10/08 | 1,118 | 1,132 | 1,118 | 1,124 | 1,600 |
| 2015/10/07 | 1,130 | 1,132 | 1,113 | 1,127 | 4,100 |
| 2015/10/06 | 1,111 | 1,139 | 1,110 | 1,113 | 3,100 |
| 2015/10/05 | 1,070 | 1,111 | 1,070 | 1,109 | 6,700 |
| 2015/10/02 | 1,100 | 1,100 | 1,069 | 1,069 | 3,600 |
| 2015/10/01 | 1,081 | 1,100 | 1,081 | 1,090 | 1,600 |
| 2015/09/30 | 1,083 | 1,103 | 1,062 | 1,078 | 3,700 |
| 2015/09/29 | 1,108 | 1,108 | 1,055 | 1,087 | 5,800 |
| 2015/09/28 | 1,060 | 1,138 | 1,060 | 1,138 | 13,200 |
| 2015/09/25 | 1,047 | 1,050 | 1,033 | 1,050 | 3,700 |
| 2015/09/24 | 1,061 | 1,070 | 1,014 | 1,023 | 9,600 |
| 2015/09/18 | 1,079 | 1,084 | 1,066 | 1,072 | 3,400 |
| 2015/09/17 | 1,070 | 1,095 | 1,070 | 1,070 | 2,700 |
| 2015/09/16 | 1,085 | 1,109 | 1,070 | 1,070 | 4,900 |
| 2015/09/15 | 1,110 | 1,110 | 1,088 | 1,088 | 6,100 |
| 2015/09/14 | 1,167 | 1,167 | 1,112 | 1,114 | 10,500 |
| 2015/09/11 | 1,100 | 1,175 | 1,100 | 1,173 | 11,400 |
| 2015/09/10 | 1,117 | 1,120 | 1,090 | 1,120 | 3,500 |
| 2015/09/09 | 1,143 | 1,143 | 1,112 | 1,126 | 14,900 |
| 2015/09/08 | 1,126 | 1,154 | 1,046 | 1,084 | 58,200 |
| 2015/09/07 | 1,173 | 1,275 | 1,144 | 1,246 | 28,600 |
| 2015/09/04 | 1,344 | 1,375 | 1,260 | 1,260 | 16,700 |
| 2015/09/03 | 1,346 | 1,354 | 1,300 | 1,342 | 35,000 |
| 2015/09/02 | 1,249 | 1,332 | 1,245 | 1,323 | 10,300 |
| 2015/09/01 | 1,398 | 1,399 | 1,282 | 1,339 | 15,100 |
| 2015/08/31 | 1,300 | 1,378 | 1,300 | 1,373 | 16,800 |
| 2015/08/28 | 1,290 | 1,299 | 1,283 | 1,297 | 10,800 |
| 2015/08/27 | 1,240 | 1,270 | 1,240 | 1,256 | 8,600 |
| 2015/08/26 | 1,141 | 1,180 | 1,124 | 1,180 | 6,100 |
| 2015/08/25 | 997 | 1,200 | 940 | 1,081 | 35,800 |
| 2015/08/24 | 1,251 | 1,324 | 1,080 | 1,087 | 31,500 |
| 2015/08/21 | 1,359 | 1,389 | 1,328 | 1,352 | 25,600 |
| 2015/08/20 | 1,407 | 1,422 | 1,390 | 1,419 | 7,900 |
| 2015/08/19 | 1,450 | 1,450 | 1,381 | 1,409 | 10,600 |
| 2015/08/18 | 1,440 | 1,441 | 1,420 | 1,421 | 12,100 |
| 2015/08/17 | 1,375 | 1,418 | 1,367 | 1,418 | 16,800 |
| 2015/08/14 | 1,375 | 1,375 | 1,361 | 1,375 | 1,800 |
| 2015/08/13 | 1,330 | 1,374 | 1,330 | 1,374 | 1,400 |
| 2015/08/12 | 1,342 | 1,345 | 1,309 | 1,345 | 6,100 |
| 2015/08/11 | 1,389 | 1,389 | 1,362 | 1,386 | 2,700 |
| 2015/08/10 | 1,362 | 1,398 | 1,355 | 1,365 | 5,900 |
| 2015/08/07 | 1,383 | 1,395 | 1,379 | 1,381 | 2,000 |
| 2015/08/06 | 1,404 | 1,404 | 1,365 | 1,395 | 4,800 |
| 2015/08/05 | 1,405 | 1,406 | 1,396 | 1,397 | 4,500 |
| 2015/08/04 | 1,403 | 1,410 | 1,394 | 1,405 | 3,300 |
| 2015/08/03 | 1,382 | 1,390 | 1,353 | 1,390 | 7,300 |
| 2015/07/31 | 1,342 | 1,380 | 1,342 | 1,370 | 1,300 |
| 2015/07/30 | 1,360 | 1,383 | 1,345 | 1,345 | 2,500 |
| 2015/07/29 | 1,339 | 1,348 | 1,320 | 1,345 | 5,700 |
| 2015/07/28 | 1,353 | 1,371 | 1,342 | 1,363 | 6,800 |
| 2015/07/27 | 1,381 | 1,381 | 1,356 | 1,360 | 4,300 |
| 2015/07/24 | 1,411 | 1,411 | 1,381 | 1,381 | 3,600 |
| 2015/07/23 | 1,430 | 1,430 | 1,400 | 1,414 | 4,900 |
| 2015/07/22 | 1,430 | 1,440 | 1,395 | 1,422 | 11,400 |
| 2015/07/21 | 1,369 | 1,430 | 1,366 | 1,430 | 9,100 |
| 2015/07/17 | 1,385 | 1,401 | 1,361 | 1,366 | 11,900 |
| 2015/07/16 | 1,318 | 1,392 | 1,313 | 1,374 | 14,600 |
| 2015/07/15 | 1,325 | 1,327 | 1,285 | 1,313 | 4,500 |
| 2015/07/14 | 1,320 | 1,324 | 1,295 | 1,309 | 7,700 |
| 2015/07/13 | 1,247 | 1,291 | 1,247 | 1,265 | 5,600 |
| 2015/07/10 | 1,324 | 1,324 | 1,247 | 1,247 | 10,600 |
| 2015/07/09 | 1,260 | 1,280 | 1,205 | 1,280 | 11,200 |
| 2015/07/08 | 1,311 | 1,313 | 1,280 | 1,290 | 7,400 |
| 2015/07/07 | 1,332 | 1,332 | 1,330 | 1,330 | 700 |
| 2015/07/06 | 1,313 | 1,320 | 1,308 | 1,311 | 3,000 |
| 2015/07/03 | 1,345 | 1,345 | 1,316 | 1,325 | 4,800 |
| 2015/07/02 | 1,344 | 1,354 | 1,344 | 1,351 | 5,600 |
| 2015/07/01 | 1,285 | 1,339 | 1,284 | 1,333 | 4,300 |
| 2015/06/30 | 1,280 | 1,281 | 1,272 | 1,275 | 2,600 |
| 2015/06/29 | 1,302 | 1,303 | 1,280 | 1,281 | 9,700 |
| 2015/06/26 | 1,312 | 1,335 | 1,298 | 1,324 | 5,800 |
| 2015/06/25 | 1,291 | 1,308 | 1,291 | 1,302 | 3,800 |
| 2015/06/24 | 1,317 | 1,317 | 1,305 | 1,307 | 3,900 |
| 2015/06/23 | 1,290 | 1,324 | 1,288 | 1,324 | 7,300 |
| 2015/06/22 | 1,313 | 1,313 | 1,287 | 1,289 | 6,300 |
| 2015/06/19 | 1,305 | 1,330 | 1,301 | 1,301 | 9,600 |
| 2015/06/18 | 1,303 | 1,313 | 1,295 | 1,300 | 11,200 |
| 2015/06/17 | 1,360 | 1,360 | 1,285 | 1,314 | 16,400 |
| 2015/06/16 | 1,374 | 1,406 | 1,365 | 1,369 | 7,100 |
| 2015/06/15 | 1,422 | 1,422 | 1,374 | 1,379 | 7,400 |
| 2015/06/12 | 1,415 | 1,420 | 1,384 | 1,406 | 12,300 |
| 2015/06/11 | 1,414 | 1,414 | 1,326 | 1,410 | 24,700 |
| 2015/06/10 | 1,399 | 1,425 | 1,380 | 1,384 | 30,800 |
| 2015/06/09 | 1,503 | 1,508 | 1,385 | 1,429 | 138,500 |
| 2015/06/08 | 1,353 | 1,359 | 1,283 | 1,323 | 35,000 |
| 2015/06/05 | 1,260 | 1,323 | 1,250 | 1,323 | 16,200 |
| 2015/06/04 | 1,294 | 1,294 | 1,270 | 1,270 | 6,500 |
| 2015/06/03 | 1,318 | 1,318 | 1,284 | 1,299 | 9,100 |
| 2015/06/02 | 1,283 | 1,301 | 1,272 | 1,288 | 11,000 |
| 2015/06/01 | 1,272 | 1,272 | 1,248 | 1,268 | 9,600 |
| 2015/05/29 | 1,255 | 1,285 | 1,250 | 1,270 | 14,200 |
| 2015/05/28 | 1,257 | 1,268 | 1,256 | 1,256 | 9,200 |
| 2015/05/27 | 1,274 | 1,274 | 1,254 | 1,266 | 8,400 |
| 2015/05/26 | 1,288 | 1,290 | 1,274 | 1,274 | 6,300 |
| 2015/05/25 | 1,300 | 1,304 | 1,260 | 1,283 | 15,100 |
| 2015/05/22 | 1,266 | 1,294 | 1,245 | 1,270 | 26,700 |
| 2015/05/21 | 1,191 | 1,350 | 1,191 | 1,266 | 97,300 |
| 2015/05/20 | 1,098 | 1,220 | 1,092 | 1,185 | 32,500 |
| 2015/05/19 | 1,070 | 1,090 | 1,050 | 1,090 | 15,200 |
| 2015/05/18 | 1,046 | 1,068 | 1,037 | 1,068 | 10,500 |
| 2015/05/15 | 1,050 | 1,050 | 1,035 | 1,046 | 4,700 |
| 2015/05/14 | 1,050 | 1,059 | 1,033 | 1,038 | 5,900 |
| 2015/05/13 | 1,029 | 1,044 | 1,029 | 1,041 | 5,900 |
| 2015/05/12 | 1,010 | 1,029 | 1,010 | 1,029 | 3,100 |
| 2015/05/11 | 1,017 | 1,019 | 1,015 | 1,015 | 700 |
| 2015/05/08 | 1,001 | 1,018 | 1,001 | 1,017 | 1,800 |
| 2015/05/07 | 992 | 999 | 992 | 999 | 500 |
| 2015/05/01 | 998 | 1,005 | 992 | 1,000 | 4,300 |
| 2015/04/30 | 1,003 | 1,010 | 998 | 1,000 | 5,900 |
| 2015/04/28 | 1,019 | 1,019 | 1,009 | 1,013 | 1,400 |
| 2015/04/27 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 |
| 2015/04/24 | 1,026 | 1,026 | 1,019 | 1,022 | 1,000 |
| 2015/04/23 | 1,036 | 1,036 | 1,025 | 1,026 | 4,800 |
| 2015/04/22 | 1,010 | 1,036 | 1,010 | 1,036 | 3,000 |
| 2015/04/21 | 1,024 | 1,034 | 1,006 | 1,029 | 7,100 |
| 2015/04/20 | 1,032 | 1,054 | 1,022 | 1,035 | 8,700 |
| 2015/04/17 | 1,054 | 1,057 | 1,044 | 1,050 | 2,500 |
| 2015/04/16 | 1,054 | 1,063 | 1,041 | 1,051 | 2,500 |
| 2015/04/15 | 1,055 | 1,063 | 1,051 | 1,056 | 4,100 |
| 2015/04/14 | 1,085 | 1,085 | 1,053 | 1,058 | 11,700 |
| 2015/04/13 | 1,063 | 1,065 | 1,053 | 1,063 | 10,300 |
| 2015/04/10 | 1,073 | 1,073 | 1,058 | 1,061 | 3,400 |
| 2015/04/09 | 1,075 | 1,081 | 1,065 | 1,068 | 4,900 |
| 2015/04/08 | 1,061 | 1,085 | 1,053 | 1,071 | 6,600 |
| 2015/04/07 | 1,060 | 1,080 | 1,045 | 1,049 | 13,000 |
| 2015/04/06 | 1,040 | 1,055 | 1,032 | 1,045 | 7,300 |
| 2015/04/03 | 1,051 | 1,058 | 1,023 | 1,049 | 20,700 |
| 2015/04/02 | 1,106 | 1,130 | 1,050 | 1,066 | 26,000 |
| 2015/04/01 | 1,139 | 1,181 | 1,086 | 1,106 | 30,400 |
| 2015/03/31 | 1,072 | 1,110 | 1,072 | 1,100 | 10,800 |
| 2015/03/30 | 1,050 | 1,100 | 1,050 | 1,070 | 8,900 |
| 2015/03/27 | 1,041 | 1,119 | 1,041 | 1,075 | 21,900 |
| 2015/03/26 | 1,049 | 1,110 | 1,021 | 1,055 | 26,800 |
| 2015/03/25 | 1,047 | 1,133 | 1,030 | 1,077 | 35,700 |
| 2015/03/24 | 1,036 | 1,036 | 992 | 1,017 | 34,900 |
| 2015/03/23 | 1,070 | 1,100 | 1,039 | 1,040 | 56,900 |
| 2015/03/20 | 1,130 | 1,360 | 1,068 | 1,130 | 133,100 |
| 2015/03/19 | 1,062 | 1,184 | 1,054 | 1,110 | 198,300 |
| 2015/03/18 | 1,065 | 1,122 | 1,001 | 1,122 | 694,000 |
| 2015/03/17 | 898 | 972 | 890 | 972 | 111,500 |
| 2015/03/16 | 812 | 838 | 810 | 822 | 56,500 |
| 2015/03/13 | 801 | 801 | 795 | 800 | 3,800 |
| 2015/03/12 | 781 | 798 | 779 | 794 | 5,400 |
| 2015/03/11 | 769 | 780 | 764 | 780 | 3,100 |
| 2015/03/10 | 791 | 791 | 775 | 777 | 5,700 |
| 2015/03/09 | 795 | 795 | 783 | 784 | 6,100 |
| 2015/03/06 | 793 | 805 | 793 | 800 | 10,600 |
| 2015/03/05 | 776 | 814 | 776 | 806 | 28,000 |
| 2015/03/04 | 796 | 796 | 765 | 784 | 16,900 |
| 2015/03/03 | 803 | 812 | 779 | 796 | 35,100 |
| 2015/03/02 | 821 | 841 | 792 | 813 | 143,100 |
| 2015/02/27 | 727 | 733 | 725 | 731 | 5,500 |
| 2015/02/26 | 730 | 734 | 725 | 734 | 3,000 |
| 2015/02/25 | 726 | 736 | 726 | 731 | 3,100 |
| 2015/02/24 | 718 | 733 | 713 | 726 | 15,800 |
| 2015/02/23 | 723 | 723 | 700 | 718 | 5,700 |
| 2015/02/20 | 724 | 724 | 722 | 723 | 1,800 |
| 2015/02/19 | 724 | 724 | 715 | 724 | 1,600 |
| 2015/02/18 | 723 | 724 | 715 | 724 | 3,000 |
| 2015/02/17 | 723 | 732 | 719 | 725 | 6,800 |
| 2015/02/16 | 719 | 725 | 717 | 723 | 5,400 |
| 2015/02/13 | 716 | 720 | 715 | 719 | 3,600 |
| 2015/02/12 | 714 | 728 | 714 | 720 | 6,100 |
| 2015/02/10 | 704 | 724 | 702 | 713 | 9,700 |
| 2015/02/09 | 700 | 709 | 699 | 709 | 4,000 |
| 2015/02/06 | 698 | 701 | 690 | 701 | 4,000 |
| 2015/02/05 | 701 | 701 | 695 | 698 | 2,600 |
| 2015/02/04 | 703 | 703 | 701 | 702 | 3,800 |
| 2015/02/03 | 704 | 709 | 703 | 703 | 2,100 |
| 2015/02/02 | 704 | 710 | 704 | 705 | 2,800 |
| 2015/01/30 | 709 | 709 | 704 | 704 | 1,100 |
| 2015/01/29 | 711 | 712 | 698 | 709 | 7,300 |
| 2015/01/28 | 711 | 717 | 708 | 713 | 3,800 |
| 2015/01/27 | 733 | 738 | 726 | 726 | 10,000 |
| 2015/01/26 | 741 | 742 | 737 | 741 | 2,300 |
| 2015/01/23 | 739 | 739 | 736 | 738 | 1,500 |
| 2015/01/22 | 752 | 752 | 730 | 741 | 8,600 |
| 2015/01/21 | 754 | 754 | 745 | 752 | 4,700 |
| 2015/01/20 | 752 | 757 | 752 | 757 | 3,000 |
| 2015/01/19 | 747 | 757 | 747 | 757 | 4,100 |
| 2015/01/16 | 748 | 748 | 741 | 744 | 4,400 |
| 2015/01/15 | 754 | 754 | 742 | 753 | 3,100 |
| 2015/01/14 | 754 | 758 | 745 | 754 | 3,900 |
| 2015/01/13 | 759 | 760 | 755 | 760 | 1,700 |
| 2015/01/09 | 761 | 762 | 759 | 759 | 3,000 |
| 2015/01/08 | 762 | 763 | 756 | 763 | 3,400 |
| 2015/01/07 | 745 | 763 | 745 | 763 | 3,300 |
| 2015/01/06 | 765 | 765 | 746 | 760 | 3,900 |
| 2015/01/05 | 770 | 770 | 766 | 766 | 8,200 |