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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,205 | 2,205 | 2,154 | 2,155 | 11,000 |
| 2017/12/28 | 2,218 | 2,218 | 2,178 | 2,181 | 9,700 |
| 2017/12/27 | 2,164 | 2,250 | 2,161 | 2,216 | 17,400 |
| 2017/12/26 | 2,147 | 2,205 | 2,147 | 2,178 | 8,600 |
| 2017/12/25 | 2,237 | 2,237 | 2,126 | 2,166 | 29,600 |
| 2017/12/22 | 2,280 | 2,280 | 2,224 | 2,243 | 14,100 |
| 2017/12/21 | 2,116 | 2,250 | 2,116 | 2,250 | 32,200 |
| 2017/12/20 | 2,185 | 2,186 | 2,085 | 2,130 | 44,100 |
| 2017/12/19 | 2,287 | 2,300 | 2,220 | 2,220 | 33,300 |
| 2017/12/18 | 2,344 | 2,344 | 2,226 | 2,283 | 37,100 |
| 2017/12/15 | 2,210 | 2,339 | 2,210 | 2,306 | 90,400 |
| 2017/12/14 | 2,039 | 2,199 | 2,039 | 2,187 | 56,600 |
| 2017/12/13 | 2,098 | 2,098 | 2,013 | 2,015 | 43,500 |
| 2017/12/12 | 1,990 | 2,110 | 1,969 | 2,100 | 90,100 |
| 2017/12/11 | 1,950 | 1,958 | 1,881 | 1,956 | 76,200 |
| 2017/12/08 | 1,821 | 1,910 | 1,808 | 1,825 | 110,500 |
| 2017/12/07 | 1,858 | 1,972 | 1,858 | 1,972 | 56,000 |
| 2017/12/06 | 1,808 | 1,880 | 1,808 | 1,855 | 25,000 |
| 2017/12/05 | 1,835 | 1,845 | 1,791 | 1,806 | 21,900 |
| 2017/12/04 | 1,867 | 1,881 | 1,846 | 1,855 | 19,600 |
| 2017/12/01 | 1,885 | 1,885 | 1,838 | 1,847 | 10,400 |
| 2017/11/30 | 1,885 | 1,892 | 1,832 | 1,867 | 22,400 |
| 2017/11/29 | 1,800 | 1,887 | 1,764 | 1,885 | 32,000 |
| 2017/11/28 | 1,810 | 1,810 | 1,759 | 1,803 | 18,900 |
| 2017/11/27 | 1,798 | 1,862 | 1,790 | 1,803 | 45,500 |
| 2017/11/24 | 1,701 | 1,775 | 1,701 | 1,771 | 45,700 |
| 2017/11/22 | 1,676 | 1,710 | 1,673 | 1,699 | 23,700 |
| 2017/11/21 | 1,700 | 1,709 | 1,682 | 1,686 | 12,500 |
| 2017/11/20 | 1,650 | 1,688 | 1,640 | 1,684 | 12,800 |
| 2017/11/17 | 1,643 | 1,643 | 1,613 | 1,631 | 10,400 |
| 2017/11/16 | 1,557 | 1,609 | 1,551 | 1,578 | 10,900 |
| 2017/11/15 | 1,595 | 1,616 | 1,512 | 1,547 | 39,800 |
| 2017/11/14 | 1,676 | 1,676 | 1,638 | 1,640 | 9,800 |
| 2017/11/13 | 1,700 | 1,700 | 1,656 | 1,677 | 13,200 |
| 2017/11/10 | 1,729 | 1,729 | 1,686 | 1,700 | 17,000 |
| 2017/11/09 | 1,633 | 1,732 | 1,633 | 1,704 | 83,100 |
| 2017/11/08 | 1,601 | 1,631 | 1,596 | 1,625 | 19,100 |
| 2017/11/07 | 1,594 | 1,626 | 1,587 | 1,618 | 27,300 |
| 2017/11/06 | 1,568 | 1,589 | 1,550 | 1,582 | 18,100 |
| 2017/11/02 | 1,564 | 1,573 | 1,546 | 1,566 | 16,900 |
| 2017/11/01 | 1,590 | 1,592 | 1,553 | 1,580 | 29,400 |
| 2017/10/31 | 1,602 | 1,615 | 1,590 | 1,594 | 19,800 |
| 2017/10/30 | 1,634 | 1,652 | 1,575 | 1,631 | 31,400 |
| 2017/10/27 | 1,630 | 1,642 | 1,617 | 1,634 | 22,500 |
| 2017/10/26 | 1,564 | 1,645 | 1,546 | 1,615 | 67,800 |
| 2017/10/25 | 1,651 | 1,656 | 1,568 | 1,568 | 44,400 |
| 2017/10/24 | 1,512 | 1,645 | 1,500 | 1,645 | 129,600 |
| 2017/10/23 | 1,525 | 1,530 | 1,493 | 1,500 | 40,100 |
| 2017/10/20 | 1,520 | 1,530 | 1,465 | 1,508 | 130,100 |
| 2017/10/19 | 1,422 | 1,422 | 1,393 | 1,400 | 8,200 |
| 2017/10/18 | 1,438 | 1,438 | 1,401 | 1,405 | 9,000 |
| 2017/10/17 | 1,449 | 1,449 | 1,423 | 1,432 | 15,700 |
| 2017/10/16 | 1,408 | 1,442 | 1,399 | 1,422 | 17,600 |
| 2017/10/13 | 1,404 | 1,412 | 1,399 | 1,408 | 10,000 |
| 2017/10/12 | 1,389 | 1,414 | 1,383 | 1,404 | 14,000 |
| 2017/10/11 | 1,386 | 1,392 | 1,378 | 1,380 | 19,500 |
| 2017/10/10 | 1,395 | 1,400 | 1,375 | 1,383 | 27,100 |
| 2017/10/06 | 1,427 | 1,427 | 1,396 | 1,405 | 16,800 |
| 2017/10/05 | 1,420 | 1,430 | 1,411 | 1,414 | 9,300 |
| 2017/10/04 | 1,440 | 1,440 | 1,412 | 1,416 | 14,600 |
| 2017/10/03 | 1,460 | 1,460 | 1,428 | 1,432 | 14,600 |
| 2017/10/02 | 1,425 | 1,454 | 1,424 | 1,454 | 9,500 |
| 2017/09/29 | 1,422 | 1,430 | 1,411 | 1,424 | 15,600 |
| 2017/09/28 | 1,457 | 1,457 | 1,429 | 1,438 | 13,200 |
| 2017/09/27 | 1,399 | 1,450 | 1,390 | 1,449 | 15,900 |
| 2017/09/26 | 1,433 | 1,435 | 1,390 | 1,396 | 32,800 |
| 2017/09/25 | 1,447 | 1,472 | 1,430 | 1,439 | 23,900 |
| 2017/09/22 | 1,512 | 1,512 | 1,430 | 1,438 | 42,400 |
| 2017/09/21 | 1,499 | 1,533 | 1,499 | 1,513 | 13,700 |
| 2017/09/20 | 1,524 | 1,526 | 1,492 | 1,492 | 14,400 |
| 2017/09/19 | 1,501 | 1,545 | 1,501 | 1,535 | 33,600 |
| 2017/09/15 | 1,470 | 1,492 | 1,465 | 1,486 | 15,800 |
| 2017/09/14 | 1,523 | 1,523 | 1,461 | 1,473 | 22,100 |
| 2017/09/13 | 1,519 | 1,525 | 1,505 | 1,520 | 14,300 |
| 2017/09/12 | 1,524 | 1,524 | 1,500 | 1,504 | 22,800 |
| 2017/09/11 | 1,550 | 1,558 | 1,491 | 1,499 | 26,400 |
| 2017/09/08 | 1,480 | 1,536 | 1,425 | 1,536 | 78,700 |
| 2017/09/07 | 1,520 | 1,568 | 1,515 | 1,551 | 63,100 |
| 2017/09/06 | 1,415 | 1,500 | 1,411 | 1,500 | 27,500 |
| 2017/09/05 | 1,514 | 1,514 | 1,420 | 1,438 | 29,700 |
| 2017/09/04 | 1,511 | 1,511 | 1,468 | 1,497 | 21,800 |
| 2017/09/01 | 1,547 | 1,547 | 1,511 | 1,523 | 28,200 |
| 2017/08/31 | 1,550 | 1,560 | 1,538 | 1,538 | 41,600 |
| 2017/08/30 | 1,513 | 1,535 | 1,509 | 1,532 | 46,200 |
| 2017/08/29 | 1,446 | 1,498 | 1,435 | 1,498 | 35,900 |
| 2017/08/28 | 1,397 | 1,452 | 1,390 | 1,452 | 28,500 |
| 2017/08/25 | 1,365 | 1,387 | 1,360 | 1,387 | 10,100 |
| 2017/08/24 | 1,356 | 1,384 | 1,351 | 1,380 | 9,200 |
| 2017/08/23 | 1,347 | 1,357 | 1,347 | 1,356 | 6,800 |
| 2017/08/22 | 1,345 | 1,353 | 1,331 | 1,341 | 17,700 |
| 2017/08/21 | 1,370 | 1,378 | 1,333 | 1,347 | 19,300 |
| 2017/08/18 | 1,375 | 1,392 | 1,367 | 1,367 | 16,100 |
| 2017/08/17 | 1,389 | 1,411 | 1,368 | 1,405 | 27,700 |
| 2017/08/16 | 1,345 | 1,390 | 1,345 | 1,380 | 14,900 |
| 2017/08/15 | 1,343 | 1,359 | 1,332 | 1,348 | 9,900 |
| 2017/08/14 | 1,311 | 1,335 | 1,303 | 1,335 | 14,800 |
| 2017/08/10 | 1,351 | 1,375 | 1,321 | 1,324 | 13,600 |
| 2017/08/09 | 1,384 | 1,384 | 1,325 | 1,350 | 16,200 |
| 2017/08/08 | 1,381 | 1,393 | 1,373 | 1,380 | 12,700 |
| 2017/08/07 | 1,358 | 1,395 | 1,358 | 1,381 | 10,700 |
| 2017/08/04 | 1,335 | 1,389 | 1,335 | 1,358 | 12,800 |
| 2017/08/03 | 1,368 | 1,371 | 1,333 | 1,347 | 10,000 |
| 2017/08/02 | 1,310 | 1,367 | 1,310 | 1,362 | 12,300 |
| 2017/08/01 | 1,314 | 1,354 | 1,304 | 1,309 | 11,900 |
| 2017/07/31 | 1,369 | 1,369 | 1,300 | 1,323 | 15,700 |
| 2017/07/28 | 1,383 | 1,383 | 1,345 | 1,349 | 18,000 |
| 2017/07/27 | 1,403 | 1,405 | 1,373 | 1,386 | 23,500 |
| 2017/07/26 | 1,445 | 1,445 | 1,405 | 1,410 | 11,900 |
| 2017/07/25 | 1,429 | 1,434 | 1,417 | 1,422 | 11,100 |
| 2017/07/24 | 1,456 | 1,471 | 1,428 | 1,428 | 14,100 |
| 2017/07/21 | 1,448 | 1,460 | 1,435 | 1,453 | 15,300 |
| 2017/07/20 | 1,437 | 1,444 | 1,428 | 1,432 | 10,700 |
| 2017/07/19 | 1,389 | 1,420 | 1,387 | 1,417 | 14,400 |
| 2017/07/18 | 1,415 | 1,415 | 1,388 | 1,388 | 8,200 |
| 2017/07/14 | 1,397 | 1,406 | 1,395 | 1,396 | 11,600 |
| 2017/07/13 | 1,440 | 1,440 | 1,395 | 1,397 | 21,600 |
| 2017/07/12 | 1,470 | 1,470 | 1,435 | 1,436 | 9,800 |
| 2017/07/11 | 1,430 | 1,505 | 1,430 | 1,468 | 34,200 |
| 2017/07/10 | 1,386 | 1,432 | 1,373 | 1,432 | 23,500 |
| 2017/07/07 | 1,360 | 1,385 | 1,349 | 1,360 | 22,400 |
| 2017/07/06 | 1,413 | 1,413 | 1,357 | 1,371 | 25,600 |
| 2017/07/05 | 1,404 | 1,428 | 1,393 | 1,417 | 23,300 |
| 2017/07/04 | 1,492 | 1,499 | 1,421 | 1,425 | 23,800 |
| 2017/07/03 | 1,479 | 1,505 | 1,479 | 1,495 | 14,700 |
| 2017/06/30 | 1,518 | 1,522 | 1,486 | 1,497 | 26,300 |
| 2017/06/29 | 1,541 | 1,573 | 1,521 | 1,537 | 23,700 |
| 2017/06/28 | 1,599 | 1,616 | 1,534 | 1,541 | 23,100 |
| 2017/06/27 | 1,565 | 1,643 | 1,534 | 1,591 | 11,100 |
| 2017/06/26 | 1,540 | 1,575 | 1,518 | 1,565 | 18,000 |
| 2017/06/23 | 1,569 | 1,569 | 1,518 | 1,532 | 20,600 |
| 2017/06/22 | 1,601 | 1,601 | 1,547 | 1,558 | 14,000 |
| 2017/06/21 | 1,580 | 1,587 | 1,530 | 1,565 | 16,900 |
| 2017/06/20 | 1,639 | 1,639 | 1,590 | 1,596 | 24,900 |
| 2017/06/19 | 1,509 | 1,650 | 1,499 | 1,640 | 50,100 |
| 2017/06/16 | 1,534 | 1,534 | 1,487 | 1,509 | 25,500 |
| 2017/06/15 | 1,502 | 1,545 | 1,488 | 1,495 | 32,700 |
| 2017/06/14 | 1,650 | 1,650 | 1,502 | 1,522 | 103,200 |
| 2017/06/13 | 1,430 | 1,470 | 1,408 | 1,444 | 24,600 |
| 2017/06/12 | 1,445 | 1,470 | 1,413 | 1,418 | 55,700 |
| 2017/06/09 | 1,627 | 1,627 | 1,450 | 1,488 | 83,800 |
| 2017/06/08 | 1,550 | 1,628 | 1,544 | 1,599 | 173,100 |
| 2017/06/07 | 1,599 | 1,679 | 1,574 | 1,678 | 149,500 |
| 2017/06/06 | 1,530 | 1,580 | 1,520 | 1,559 | 61,300 |
| 2017/06/05 | 1,442 | 1,528 | 1,442 | 1,500 | 51,400 |
| 2017/06/02 | 1,463 | 1,465 | 1,433 | 1,440 | 27,800 |
| 2017/06/01 | 1,449 | 1,488 | 1,431 | 1,462 | 37,900 |
| 2017/05/31 | 1,415 | 1,443 | 1,411 | 1,442 | 18,200 |
| 2017/05/30 | 1,447 | 1,447 | 1,393 | 1,422 | 20,300 |
| 2017/05/29 | 1,419 | 1,489 | 1,401 | 1,401 | 46,700 |
| 2017/05/26 | 1,430 | 1,447 | 1,375 | 1,389 | 42,600 |
| 2017/05/25 | 1,375 | 1,428 | 1,356 | 1,420 | 60,100 |
| 2017/05/24 | 1,330 | 1,344 | 1,290 | 1,315 | 35,400 |
| 2017/05/23 | 1,416 | 1,429 | 1,337 | 1,347 | 59,500 |
| 2017/05/22 | 1,380 | 1,415 | 1,371 | 1,410 | 36,800 |
| 2017/05/19 | 1,366 | 1,367 | 1,345 | 1,360 | 19,100 |
| 2017/05/18 | 1,338 | 1,367 | 1,335 | 1,367 | 43,400 |
| 2017/05/17 | 1,324 | 1,368 | 1,324 | 1,368 | 26,400 |
| 2017/05/16 | 1,346 | 1,363 | 1,331 | 1,343 | 35,000 |
| 2017/05/15 | 1,285 | 1,330 | 1,285 | 1,320 | 17,000 |
| 2017/05/12 | 1,293 | 1,300 | 1,261 | 1,284 | 18,100 |
| 2017/05/11 | 1,298 | 1,323 | 1,282 | 1,290 | 20,300 |
| 2017/05/10 | 1,241 | 1,272 | 1,240 | 1,270 | 27,700 |
| 2017/05/09 | 1,230 | 1,235 | 1,209 | 1,222 | 9,800 |
| 2017/05/08 | 1,232 | 1,243 | 1,207 | 1,227 | 13,300 |
| 2017/05/02 | 1,217 | 1,233 | 1,205 | 1,218 | 9,200 |
| 2017/05/01 | 1,234 | 1,234 | 1,188 | 1,217 | 12,000 |
| 2017/04/28 | 1,251 | 1,265 | 1,223 | 1,234 | 10,800 |
| 2017/04/27 | 1,211 | 1,248 | 1,206 | 1,243 | 7,400 |
| 2017/04/26 | 1,214 | 1,238 | 1,193 | 1,225 | 12,500 |
| 2017/04/25 | 1,180 | 1,210 | 1,180 | 1,208 | 7,900 |
| 2017/04/24 | 1,212 | 1,230 | 1,171 | 1,174 | 25,200 |
| 2017/04/21 | 1,265 | 1,265 | 1,221 | 1,228 | 12,300 |
| 2017/04/20 | 1,275 | 1,287 | 1,240 | 1,245 | 16,900 |
| 2017/04/19 | 1,240 | 1,275 | 1,226 | 1,255 | 21,100 |
| 2017/04/18 | 1,260 | 1,332 | 1,241 | 1,249 | 38,600 |
| 2017/04/17 | 1,209 | 1,232 | 1,190 | 1,223 | 15,700 |
| 2017/04/14 | 1,175 | 1,213 | 1,164 | 1,210 | 24,800 |
| 2017/04/13 | 1,138 | 1,255 | 1,136 | 1,200 | 30,300 |
| 2017/04/12 | 1,212 | 1,215 | 1,161 | 1,192 | 29,500 |
| 2017/04/11 | 1,251 | 1,289 | 1,215 | 1,250 | 41,500 |
| 2017/04/10 | 1,171 | 1,340 | 1,170 | 1,305 | 57,100 |
| 2017/04/07 | 1,150 | 1,200 | 1,138 | 1,168 | 24,200 |
| 2017/04/06 | 1,178 | 1,178 | 1,135 | 1,150 | 24,800 |
| 2017/04/05 | 1,200 | 1,238 | 1,180 | 1,182 | 41,800 |
| 2017/04/04 | 1,250 | 1,274 | 1,170 | 1,201 | 107,500 |
| 2017/04/03 | 1,320 | 1,380 | 1,298 | 1,300 | 90,200 |
| 2017/03/31 | 1,344 | 1,462 | 1,343 | 1,360 | 183,800 |
| 2017/03/30 | 1,325 | 1,344 | 1,248 | 1,312 | 115,900 |
| 2017/03/29 | 1,175 | 1,389 | 1,160 | 1,307 | 325,800 |
| 2017/03/28 | 1,153 | 1,201 | 1,068 | 1,124 | 150,500 |
| 2017/03/27 | 1,045 | 1,150 | 1,030 | 1,150 | 147,600 |
| 2017/03/24 | 1,008 | 1,060 | 1,006 | 1,051 | 65,600 |
| 2017/03/23 | 974 | 1,016 | 974 | 1,008 | 55,500 |
| 2017/03/22 | 974 | 996 | 969 | 980 | 43,900 |
| 2017/03/21 | 966 | 1,004 | 960 | 1,004 | 82,500 |
| 2017/03/17 | 948 | 973 | 940 | 952 | 52,600 |
| 2017/03/16 | 940 | 940 | 900 | 933 | 50,900 |
| 2017/03/15 | 969 | 970 | 931 | 940 | 74,800 |
| 2017/03/14 | 1,005 | 1,065 | 956 | 961 | 372,200 |
| 2017/03/13 | 870 | 957 | 870 | 930 | 172,900 |
| 2017/03/10 | 852 | 869 | 840 | 852 | 13,600 |
| 2017/03/09 | 865 | 865 | 840 | 852 | 12,700 |
| 2017/03/08 | 872 | 873 | 861 | 864 | 10,100 |
| 2017/03/07 | 867 | 873 | 850 | 870 | 25,900 |
| 2017/03/06 | 840 | 854 | 839 | 853 | 12,000 |
| 2017/03/03 | 837 | 845 | 836 | 838 | 9,800 |
| 2017/03/02 | 836 | 841 | 836 | 836 | 6,200 |
| 2017/03/01 | 841 | 842 | 833 | 836 | 7,700 |
| 2017/02/28 | 838 | 842 | 835 | 838 | 7,100 |
| 2017/02/27 | 829 | 837 | 828 | 836 | 4,900 |
| 2017/02/24 | 838 | 838 | 830 | 830 | 5,100 |
| 2017/02/23 | 833 | 837 | 832 | 836 | 4,300 |
| 2017/02/22 | 839 | 839 | 832 | 832 | 6,600 |
| 2017/02/21 | 837 | 840 | 833 | 840 | 7,600 |
| 2017/02/20 | 835 | 838 | 831 | 837 | 5,900 |
| 2017/02/17 | 841 | 843 | 832 | 834 | 4,100 |
| 2017/02/16 | 835 | 847 | 830 | 837 | 8,200 |
| 2017/02/15 | 829 | 847 | 827 | 844 | 6,200 |
| 2017/02/14 | 840 | 850 | 821 | 829 | 11,900 |
| 2017/02/13 | 860 | 864 | 842 | 842 | 10,500 |
| 2017/02/10 | 853 | 858 | 841 | 847 | 8,900 |
| 2017/02/09 | 845 | 856 | 836 | 853 | 9,900 |
| 2017/02/08 | 848 | 848 | 831 | 842 | 15,300 |
| 2017/02/07 | 817 | 843 | 811 | 833 | 19,900 |
| 2017/02/06 | 821 | 824 | 797 | 818 | 16,100 |
| 2017/02/03 | 795 | 800 | 791 | 795 | 21,100 |
| 2017/02/02 | 810 | 814 | 805 | 805 | 13,600 |
| 2017/02/01 | 831 | 831 | 791 | 814 | 23,900 |
| 2017/01/31 | 874 | 874 | 842 | 847 | 16,300 |
| 2017/01/30 | 876 | 879 | 863 | 875 | 22,500 |
| 2017/01/27 | 860 | 865 | 833 | 861 | 25,600 |
| 2017/01/27 | 1 -> 2.00 分割 | ||||
| 2017/01/26 | 1,760 | 1,765 | 1,745 | 1,765 | 20,500 |
| 2017/01/25 | 1,745 | 1,755 | 1,745 | 1,755 | 16,000 |
| 2017/01/24 | 1,732 | 1,757 | 1,728 | 1,741 | 19,600 |
| 2017/01/23 | 1,708 | 1,736 | 1,691 | 1,727 | 13,100 |
| 2017/01/20 | 1,710 | 1,710 | 1,686 | 1,699 | 11,900 |
| 2017/01/19 | 1,700 | 1,729 | 1,700 | 1,705 | 15,000 |
| 2017/01/18 | 1,690 | 1,694 | 1,670 | 1,682 | 15,800 |
| 2017/01/17 | 1,726 | 1,726 | 1,701 | 1,701 | 13,700 |
| 2017/01/16 | 1,722 | 1,735 | 1,710 | 1,723 | 10,900 |
| 2017/01/13 | 1,699 | 1,739 | 1,690 | 1,739 | 25,500 |
| 2017/01/12 | 1,730 | 1,776 | 1,684 | 1,731 | 34,000 |
| 2017/01/11 | 1,755 | 1,800 | 1,720 | 1,737 | 65,200 |
| 2017/01/10 | 1,998 | 1,998 | 1,781 | 1,865 | 238,400 |
| 2017/01/06 | 1,670 | 1,670 | 1,571 | 1,670 | 405,600 |
| 2017/01/05 | 1,359 | 1,370 | 1,357 | 1,370 | 10,500 |
| 2017/01/04 | 1,354 | 1,354 | 1,334 | 1,350 | 11,300 |