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 |
---|---|---|---|---|---|
2019/12/30 | 798 | 807 | 790 | 804 | 34,000 |
2019/12/27 | 796 | 804 | 788 | 800 | 18,700 |
2019/12/26 | 799 | 808 | 784 | 784 | 58,600 |
2019/12/25 | 817 | 817 | 791 | 797 | 36,700 |
2019/12/24 | 793 | 811 | 793 | 811 | 38,800 |
2019/12/23 | 778 | 788 | 778 | 788 | 22,100 |
2019/12/20 | 788 | 788 | 771 | 776 | 43,300 |
2019/12/19 | 788 | 790 | 781 | 783 | 30,400 |
2019/12/18 | 799 | 800 | 787 | 791 | 17,200 |
2019/12/17 | 805 | 813 | 800 | 800 | 18,200 |
2019/12/16 | 804 | 812 | 795 | 800 | 29,300 |
2019/12/13 | 820 | 821 | 808 | 812 | 45,300 |
2019/12/12 | 798 | 810 | 780 | 810 | 48,500 |
2019/12/11 | 817 | 820 | 799 | 800 | 33,300 |
2019/12/10 | 836 | 836 | 804 | 814 | 96,800 |
2019/12/09 | 818 | 823 | 803 | 821 | 94,400 |
2019/12/06 | 777 | 801 | 777 | 797 | 44,500 |
2019/12/05 | 780 | 780 | 774 | 777 | 21,000 |
2019/12/04 | 760 | 773 | 756 | 773 | 20,400 |
2019/12/03 | 752 | 777 | 749 | 761 | 30,400 |
2019/12/02 | 754 | 759 | 748 | 754 | 19,500 |
2019/11/29 | 743 | 752 | 743 | 746 | 16,100 |
2019/11/28 | 749 | 749 | 742 | 744 | 7,300 |
2019/11/27 | 746 | 748 | 743 | 748 | 11,400 |
2019/11/26 | 744 | 746 | 738 | 738 | 11,200 |
2019/11/25 | 743 | 744 | 740 | 742 | 7,000 |
2019/11/22 | 729 | 742 | 729 | 738 | 7,800 |
2019/11/21 | 740 | 741 | 729 | 730 | 18,500 |
2019/11/20 | 737 | 737 | 732 | 737 | 7,200 |
2019/11/19 | 740 | 740 | 736 | 736 | 4,500 |
2019/11/18 | 734 | 738 | 734 | 736 | 5,100 |
2019/11/15 | 725 | 741 | 725 | 732 | 13,100 |
2019/11/14 | 730 | 734 | 727 | 727 | 4,300 |
2019/11/13 | 735 | 736 | 728 | 730 | 11,900 |
2019/11/12 | 747 | 747 | 732 | 732 | 23,300 |
2019/11/11 | 748 | 750 | 745 | 747 | 9,300 |
2019/11/08 | 763 | 763 | 741 | 741 | 18,700 |
2019/11/07 | 764 | 764 | 750 | 750 | 7,700 |
2019/11/06 | 768 | 774 | 756 | 756 | 12,200 |
2019/11/05 | 761 | 769 | 761 | 769 | 14,000 |
2019/11/01 | 759 | 762 | 755 | 758 | 9,600 |
2019/10/31 | 771 | 775 | 759 | 767 | 16,200 |
2019/10/30 | 742 | 769 | 739 | 769 | 31,900 |
2019/10/29 | 745 | 745 | 732 | 744 | 16,500 |
2019/10/28 | 763 | 763 | 740 | 740 | 14,800 |
2019/10/25 | 765 | 765 | 752 | 755 | 21,900 |
2019/10/24 | 743 | 745 | 736 | 743 | 9,900 |
2019/10/23 | 735 | 742 | 733 | 741 | 4,700 |
2019/10/21 | 739 | 739 | 732 | 734 | 5,300 |
2019/10/18 | 732 | 734 | 729 | 729 | 7,400 |
2019/10/17 | 742 | 742 | 731 | 731 | 8,200 |
2019/10/16 | 740 | 745 | 736 | 737 | 8,700 |
2019/10/15 | 727 | 739 | 727 | 736 | 6,100 |
2019/10/11 | 737 | 737 | 725 | 727 | 8,700 |
2019/10/10 | 749 | 749 | 732 | 733 | 6,100 |
2019/10/09 | 744 | 749 | 735 | 749 | 6,600 |
2019/10/08 | 734 | 746 | 734 | 746 | 12,600 |
2019/10/07 | 727 | 736 | 726 | 736 | 11,200 |
2019/10/04 | 725 | 725 | 717 | 717 | 7,100 |
2019/10/03 | 720 | 720 | 710 | 715 | 11,200 |
2019/10/02 | 732 | 737 | 725 | 725 | 12,400 |
2019/10/01 | 731 | 738 | 726 | 728 | 10,600 |
2019/09/30 | 732 | 736 | 727 | 736 | 10,000 |
2019/09/27 | 729 | 733 | 725 | 729 | 8,500 |
2019/09/26 | 736 | 741 | 730 | 736 | 16,800 |
2019/09/25 | 738 | 745 | 730 | 732 | 14,600 |
2019/09/24 | 745 | 765 | 736 | 737 | 33,300 |
2019/09/20 | 742 | 754 | 741 | 748 | 13,600 |
2019/09/19 | 743 | 755 | 743 | 748 | 23,400 |
2019/09/18 | 738 | 748 | 728 | 728 | 13,700 |
2019/09/17 | 730 | 748 | 723 | 745 | 20,100 |
2019/09/13 | 716 | 740 | 713 | 733 | 29,300 |
2019/09/12 | 744 | 750 | 730 | 731 | 24,300 |
2019/09/11 | 747 | 755 | 739 | 751 | 22,100 |
2019/09/10 | 789 | 789 | 740 | 759 | 87,500 |
2019/09/09 | 700 | 768 | 700 | 763 | 65,600 |
2019/09/06 | 695 | 701 | 691 | 699 | 10,500 |
2019/09/05 | 688 | 693 | 681 | 688 | 11,800 |
2019/09/04 | 690 | 690 | 680 | 680 | 7,600 |
2019/09/03 | 686 | 698 | 686 | 691 | 9,200 |
2019/09/02 | 696 | 705 | 686 | 686 | 11,100 |
2019/08/30 | 679 | 695 | 679 | 693 | 10,400 |
2019/08/29 | 672 | 676 | 665 | 676 | 11,000 |
2019/08/28 | 687 | 688 | 670 | 671 | 12,500 |
2019/08/27 | 697 | 697 | 679 | 680 | 11,000 |
2019/08/26 | 700 | 700 | 677 | 677 | 22,000 |
2019/08/23 | 705 | 706 | 696 | 702 | 10,900 |
2019/08/22 | 707 | 716 | 695 | 695 | 17,600 |
2019/08/21 | 708 | 711 | 701 | 706 | 9,300 |
2019/08/20 | 705 | 717 | 703 | 710 | 9,900 |
2019/08/19 | 695 | 704 | 694 | 698 | 13,300 |
2019/08/16 | 689 | 707 | 685 | 688 | 19,900 |
2019/08/15 | 687 | 706 | 687 | 695 | 17,200 |
2019/08/14 | 720 | 729 | 705 | 712 | 12,900 |
2019/08/13 | 715 | 715 | 697 | 705 | 12,800 |
2019/08/09 | 715 | 724 | 715 | 718 | 9,900 |
2019/08/08 | 710 | 714 | 700 | 711 | 18,200 |
2019/08/07 | 715 | 720 | 705 | 710 | 14,000 |
2019/08/06 | 680 | 709 | 674 | 705 | 32,300 |
2019/08/05 | 750 | 750 | 707 | 718 | 19,900 |
2019/08/02 | 745 | 748 | 735 | 738 | 19,500 |
2019/08/01 | 753 | 763 | 753 | 755 | 10,300 |
2019/07/31 | 764 | 767 | 758 | 764 | 14,700 |
2019/07/30 | 773 | 778 | 763 | 778 | 23,300 |
2019/07/29 | 776 | 781 | 772 | 776 | 12,700 |
2019/07/26 | 785 | 785 | 769 | 771 | 28,100 |
2019/07/25 | 781 | 788 | 777 | 786 | 11,600 |
2019/07/24 | 783 | 785 | 772 | 779 | 17,700 |
2019/07/23 | 778 | 785 | 774 | 783 | 34,600 |
2019/07/22 | 762 | 777 | 757 | 763 | 18,900 |
2019/07/19 | 758 | 773 | 755 | 757 | 18,400 |
2019/07/18 | 773 | 774 | 749 | 749 | 30,700 |
2019/07/17 | 786 | 786 | 770 | 773 | 20,900 |
2019/07/16 | 789 | 800 | 780 | 785 | 15,200 |
2019/07/12 | 823 | 823 | 788 | 789 | 19,600 |
2019/07/11 | 788 | 806 | 787 | 793 | 14,600 |
2019/07/10 | 806 | 806 | 790 | 790 | 25,500 |
2019/07/09 | 809 | 815 | 801 | 803 | 18,600 |
2019/07/08 | 821 | 834 | 808 | 808 | 27,200 |
2019/07/05 | 815 | 826 | 803 | 825 | 34,500 |
2019/07/04 | 824 | 824 | 806 | 810 | 23,400 |
2019/07/03 | 822 | 830 | 811 | 818 | 27,400 |
2019/07/02 | 820 | 825 | 812 | 812 | 35,400 |
2019/07/01 | 825 | 830 | 810 | 820 | 37,200 |
2019/06/28 | 804 | 817 | 795 | 811 | 27,900 |
2019/06/27 | 805 | 818 | 789 | 804 | 33,200 |
2019/06/26 | 786 | 809 | 783 | 809 | 33,100 |
2019/06/25 | 786 | 809 | 782 | 794 | 39,600 |
2019/06/24 | 842 | 842 | 778 | 787 | 75,100 |
2019/06/21 | 850 | 853 | 824 | 840 | 180,800 |
2019/06/20 | 788 | 878 | 775 | 878 | 404,100 |
2019/06/19 | 713 | 728 | 713 | 728 | 20,600 |
2019/06/18 | 722 | 722 | 706 | 706 | 33,800 |
2019/06/17 | 736 | 737 | 722 | 722 | 38,100 |
2019/06/14 | 750 | 750 | 735 | 735 | 22,900 |
2019/06/13 | 750 | 752 | 728 | 747 | 39,300 |
2019/06/12 | 757 | 760 | 750 | 754 | 14,300 |
2019/06/11 | 759 | 762 | 751 | 757 | 29,300 |
2019/06/10 | 725 | 782 | 725 | 761 | 99,900 |
2019/06/07 | 785 | 838 | 785 | 830 | 56,000 |
2019/06/06 | 765 | 790 | 755 | 781 | 28,700 |
2019/06/05 | 749 | 765 | 744 | 761 | 25,700 |
2019/06/04 | 722 | 735 | 715 | 734 | 18,100 |
2019/06/03 | 750 | 750 | 715 | 721 | 35,000 |
2019/05/31 | 774 | 775 | 753 | 755 | 21,900 |
2019/05/30 | 786 | 786 | 762 | 774 | 32,600 |
2019/05/29 | 793 | 803 | 782 | 788 | 17,200 |
2019/05/28 | 801 | 801 | 791 | 793 | 10,600 |
2019/05/27 | 811 | 811 | 793 | 794 | 11,900 |
2019/05/24 | 813 | 813 | 794 | 812 | 35,600 |
2019/05/23 | 813 | 813 | 788 | 798 | 15,100 |
2019/05/22 | 788 | 814 | 788 | 798 | 25,400 |
2019/05/21 | 798 | 798 | 780 | 781 | 14,900 |
2019/05/20 | 801 | 812 | 793 | 798 | 20,700 |
2019/05/17 | 792 | 813 | 778 | 796 | 33,000 |
2019/05/16 | 792 | 801 | 776 | 777 | 21,500 |
2019/05/15 | 796 | 799 | 768 | 794 | 24,700 |
2019/05/14 | 751 | 800 | 751 | 795 | 29,900 |
2019/05/13 | 823 | 826 | 805 | 805 | 12,300 |
2019/05/10 | 819 | 840 | 802 | 823 | 21,300 |
2019/05/09 | 853 | 853 | 814 | 820 | 23,100 |
2019/05/08 | 855 | 855 | 823 | 843 | 36,800 |
2019/05/07 | 857 | 885 | 853 | 856 | 29,400 |
2019/04/26 | 860 | 868 | 842 | 866 | 24,600 |
2019/04/25 | 881 | 885 | 854 | 869 | 70,000 |
2019/04/24 | 897 | 898 | 880 | 880 | 16,600 |
2019/04/23 | 881 | 903 | 877 | 884 | 23,200 |
2019/04/22 | 893 | 908 | 878 | 881 | 15,700 |
2019/04/19 | 892 | 905 | 890 | 890 | 18,100 |
2019/04/18 | 925 | 930 | 890 | 890 | 25,200 |
2019/04/17 | 900 | 923 | 895 | 923 | 24,100 |
2019/04/16 | 904 | 922 | 890 | 890 | 19,900 |
2019/04/15 | 895 | 905 | 877 | 901 | 24,100 |
2019/04/12 | 878 | 891 | 869 | 880 | 20,200 |
2019/04/11 | 882 | 891 | 881 | 882 | 14,600 |
2019/04/10 | 887 | 893 | 880 | 887 | 11,600 |
2019/04/09 | 901 | 901 | 876 | 891 | 23,100 |
2019/04/08 | 910 | 910 | 895 | 901 | 17,600 |
2019/04/05 | 914 | 917 | 901 | 908 | 20,800 |
2019/04/04 | 913 | 929 | 903 | 917 | 17,600 |
2019/04/03 | 890 | 923 | 890 | 916 | 21,500 |
2019/04/02 | 924 | 924 | 893 | 905 | 24,500 |
2019/04/01 | 912 | 939 | 909 | 911 | 20,700 |
2019/03/29 | 917 | 920 | 904 | 909 | 17,500 |
2019/03/28 | 912 | 921 | 885 | 921 | 28,200 |
2019/03/27 | 927 | 942 | 904 | 909 | 28,500 |
2019/03/26 | 875 | 927 | 875 | 915 | 45,700 |
2019/03/25 | 891 | 891 | 863 | 869 | 44,900 |
2019/03/22 | 950 | 955 | 909 | 921 | 42,600 |
2019/03/20 | 963 | 963 | 939 | 946 | 33,200 |
2019/03/19 | 926 | 964 | 922 | 954 | 42,000 |
2019/03/18 | 915 | 929 | 911 | 917 | 45,800 |
2019/03/15 | 952 | 964 | 910 | 914 | 63,600 |
2019/03/14 | 1,050 | 1,052 | 943 | 950 | 177,300 |
2019/03/13 | 981 | 1,020 | 976 | 1,010 | 77,400 |
2019/03/12 | 999 | 999 | 966 | 980 | 56,800 |
2019/03/11 | 916 | 974 | 916 | 969 | 43,000 |
2019/03/08 | 959 | 959 | 903 | 916 | 70,800 |
2019/03/07 | 1,010 | 1,014 | 984 | 989 | 41,900 |
2019/03/06 | 1,042 | 1,042 | 1,008 | 1,027 | 27,300 |
2019/03/05 | 1,022 | 1,061 | 1,020 | 1,030 | 31,400 |
2019/03/04 | 1,037 | 1,047 | 1,025 | 1,026 | 33,300 |
2019/03/01 | 1,036 | 1,038 | 1,019 | 1,037 | 37,000 |
2019/02/28 | 1,065 | 1,069 | 1,036 | 1,045 | 39,700 |
2019/02/27 | 1,037 | 1,060 | 1,002 | 1,058 | 44,900 |
2019/02/26 | 1,050 | 1,075 | 1,015 | 1,026 | 71,400 |
2019/02/25 | 1,001 | 1,040 | 973 | 1,040 | 136,900 |
2019/02/22 | 921 | 963 | 915 | 963 | 51,500 |
2019/02/21 | 945 | 946 | 915 | 919 | 32,200 |
2019/02/20 | 957 | 957 | 927 | 936 | 16,000 |
2019/02/19 | 932 | 957 | 930 | 952 | 28,300 |
2019/02/18 | 908 | 937 | 903 | 932 | 26,700 |
2019/02/15 | 920 | 920 | 890 | 902 | 27,900 |
2019/02/14 | 910 | 924 | 908 | 921 | 24,300 |
2019/02/13 | 905 | 911 | 893 | 906 | 29,900 |
2019/02/12 | 885 | 907 | 882 | 901 | 23,700 |
2019/02/08 | 893 | 901 | 877 | 886 | 39,200 |
2019/02/07 | 909 | 931 | 889 | 898 | 40,300 |
2019/02/06 | 893 | 909 | 872 | 908 | 84,400 |
2019/02/05 | 910 | 910 | 892 | 896 | 39,500 |
2019/02/04 | 917 | 917 | 895 | 910 | 36,600 |
2019/02/01 | 923 | 923 | 888 | 906 | 84,900 |
2019/01/31 | 930 | 933 | 880 | 922 | 186,400 |
2019/01/30 | 900 | 930 | 849 | 886 | 459,900 |
2019/01/29 | 705 | 798 | 687 | 798 | 93,800 |
2019/01/28 | 683 | 708 | 681 | 705 | 31,100 |
2019/01/25 | 684 | 697 | 679 | 683 | 15,600 |
2019/01/24 | 683 | 687 | 676 | 682 | 10,300 |
2019/01/23 | 685 | 693 | 668 | 681 | 18,300 |
2019/01/22 | 700 | 700 | 682 | 684 | 12,300 |
2019/01/21 | 700 | 709 | 695 | 695 | 21,400 |
2019/01/18 | 693 | 706 | 687 | 687 | 26,600 |
2019/01/17 | 685 | 689 | 679 | 689 | 18,900 |
2019/01/16 | 685 | 689 | 677 | 682 | 15,200 |
2019/01/15 | 662 | 686 | 660 | 679 | 28,600 |
2019/01/11 | 657 | 681 | 655 | 661 | 15,100 |
2019/01/10 | 680 | 682 | 657 | 660 | 21,100 |
2019/01/09 | 690 | 692 | 672 | 679 | 32,800 |
2019/01/08 | 671 | 689 | 671 | 680 | 21,800 |
2019/01/07 | 687 | 687 | 667 | 679 | 33,400 |
2019/01/04 | 608 | 654 | 605 | 652 | 47,200 |