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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,098 | 2,118 | 2,089 | 2,102 | 56,400 |
| 2024/12/27 | 2,051 | 2,094 | 2,047 | 2,083 | 62,200 |
| 2024/12/26 | 2,036 | 2,061 | 2,036 | 2,047 | 36,800 |
| 2024/12/25 | 2,064 | 2,069 | 2,022 | 2,050 | 29,200 |
| 2024/12/24 | 2,057 | 2,058 | 2,031 | 2,055 | 31,600 |
| 2024/12/23 | 2,050 | 2,067 | 2,028 | 2,045 | 51,800 |
| 2024/12/20 | 1,995 | 2,026 | 1,975 | 2,019 | 128,500 |
| 2024/12/19 | 1,928 | 1,955 | 1,922 | 1,955 | 38,900 |
| 2024/12/18 | 1,930 | 1,973 | 1,924 | 1,957 | 40,000 |
| 2024/12/17 | 2,000 | 2,000 | 1,943 | 1,943 | 84,900 |
| 2024/12/16 | 1,997 | 2,007 | 1,984 | 2,006 | 46,800 |
| 2024/12/13 | 1,954 | 1,996 | 1,945 | 1,996 | 96,400 |
| 2024/12/12 | 1,926 | 1,950 | 1,925 | 1,938 | 34,100 |
| 2024/12/11 | 1,942 | 1,951 | 1,906 | 1,923 | 48,700 |
| 2024/12/10 | 1,964 | 1,970 | 1,910 | 1,952 | 202,500 |
| 2024/12/09 | 1,951 | 1,965 | 1,925 | 1,964 | 179,300 |
| 2024/12/06 | 1,905 | 1,911 | 1,885 | 1,911 | 28,800 |
| 2024/12/05 | 1,893 | 1,899 | 1,885 | 1,895 | 16,700 |
| 2024/12/04 | 1,894 | 1,898 | 1,877 | 1,888 | 19,800 |
| 2024/12/03 | 1,888 | 1,889 | 1,872 | 1,882 | 21,000 |
| 2024/12/02 | 1,876 | 1,882 | 1,867 | 1,867 | 18,100 |
| 2024/11/29 | 1,863 | 1,890 | 1,852 | 1,860 | 16,800 |
| 2024/11/28 | 1,865 | 1,875 | 1,860 | 1,861 | 22,700 |
| 2024/11/27 | 1,909 | 1,912 | 1,868 | 1,874 | 25,500 |
| 2024/11/26 | 1,905 | 1,912 | 1,880 | 1,912 | 23,800 |
| 2024/11/25 | 1,931 | 1,940 | 1,906 | 1,906 | 33,500 |
| 2024/11/22 | 1,898 | 1,918 | 1,895 | 1,918 | 34,100 |
| 2024/11/21 | 1,880 | 1,891 | 1,872 | 1,891 | 13,200 |
| 2024/11/20 | 1,877 | 1,893 | 1,872 | 1,879 | 24,300 |
| 2024/11/19 | 1,871 | 1,879 | 1,857 | 1,858 | 21,900 |
| 2024/11/18 | 1,886 | 1,890 | 1,852 | 1,870 | 37,600 |
| 2024/11/15 | 1,880 | 1,888 | 1,859 | 1,884 | 51,300 |
| 2024/11/14 | 1,889 | 1,899 | 1,871 | 1,874 | 32,600 |
| 2024/11/13 | 1,833 | 1,870 | 1,832 | 1,864 | 48,800 |
| 2024/11/12 | 1,805 | 1,831 | 1,805 | 1,818 | 29,000 |
| 2024/11/11 | 1,787 | 1,801 | 1,784 | 1,800 | 13,700 |
| 2024/11/08 | 1,800 | 1,812 | 1,779 | 1,779 | 21,900 |
| 2024/11/07 | 1,762 | 1,792 | 1,757 | 1,789 | 22,400 |
| 2024/11/06 | 1,749 | 1,778 | 1,749 | 1,753 | 20,100 |
| 2024/11/05 | 1,754 | 1,760 | 1,738 | 1,740 | 10,700 |
| 2024/11/01 | 1,760 | 1,763 | 1,744 | 1,745 | 13,600 |
| 2024/10/31 | 1,755 | 1,775 | 1,742 | 1,775 | 19,200 |
| 2024/10/30 | 1,743 | 1,752 | 1,734 | 1,750 | 72,000 |
| 2024/10/29 | 1,739 | 1,758 | 1,727 | 1,748 | 17,000 |
| 2024/10/28 | 1,699 | 1,737 | 1,698 | 1,727 | 29,600 |
| 2024/10/25 | 1,740 | 1,740 | 1,704 | 1,708 | 41,400 |
| 2024/10/24 | 1,730 | 1,746 | 1,708 | 1,740 | 26,400 |
| 2024/10/23 | 1,763 | 1,763 | 1,727 | 1,731 | 38,000 |
| 2024/10/22 | 1,806 | 1,806 | 1,762 | 1,765 | 42,400 |
| 2024/10/21 | 1,789 | 1,819 | 1,782 | 1,816 | 18,200 |
| 2024/10/18 | 1,800 | 1,802 | 1,790 | 1,792 | 20,600 |
| 2024/10/17 | 1,800 | 1,806 | 1,792 | 1,800 | 15,500 |
| 2024/10/16 | 1,778 | 1,827 | 1,777 | 1,807 | 25,600 |
| 2024/10/15 | 1,786 | 1,798 | 1,770 | 1,798 | 21,800 |
| 2024/10/11 | 1,774 | 1,792 | 1,773 | 1,776 | 16,300 |
| 2024/10/10 | 1,800 | 1,800 | 1,765 | 1,769 | 54,100 |
| 2024/10/09 | 1,805 | 1,813 | 1,792 | 1,801 | 22,700 |
| 2024/10/08 | 1,816 | 1,816 | 1,793 | 1,797 | 25,700 |
| 2024/10/07 | 1,817 | 1,823 | 1,807 | 1,816 | 17,400 |
| 2024/10/04 | 1,802 | 1,821 | 1,801 | 1,802 | 29,900 |
| 2024/10/03 | 1,820 | 1,821 | 1,794 | 1,795 | 20,200 |
| 2024/10/02 | 1,828 | 1,828 | 1,792 | 1,795 | 29,800 |
| 2024/10/01 | 1,837 | 1,845 | 1,817 | 1,828 | 15,700 |
| 2024/09/30 | 1,810 | 1,839 | 1,806 | 1,815 | 29,700 |
| 2024/09/27 | 1,860 | 1,879 | 1,846 | 1,867 | 42,700 |
| 2024/09/26 | 1,854 | 1,854 | 1,825 | 1,849 | 27,200 |
| 2024/09/25 | 1,868 | 1,870 | 1,845 | 1,854 | 14,700 |
| 2024/09/24 | 1,877 | 1,877 | 1,852 | 1,860 | 27,400 |
| 2024/09/20 | 1,883 | 1,889 | 1,866 | 1,875 | 21,700 |
| 2024/09/19 | 1,841 | 1,878 | 1,840 | 1,866 | 29,800 |
| 2024/09/18 | 1,817 | 1,850 | 1,800 | 1,840 | 27,100 |
| 2024/09/17 | 1,828 | 1,830 | 1,780 | 1,794 | 22,400 |
| 2024/09/13 | 1,811 | 1,826 | 1,805 | 1,808 | 22,700 |
| 2024/09/12 | 1,827 | 1,848 | 1,802 | 1,830 | 33,400 |
| 2024/09/11 | 1,866 | 1,880 | 1,800 | 1,809 | 77,700 |
| 2024/09/10 | 1,893 | 1,915 | 1,852 | 1,857 | 165,000 |
| 2024/09/09 | 1,719 | 1,764 | 1,700 | 1,752 | 54,100 |
| 2024/09/06 | 1,785 | 1,798 | 1,751 | 1,759 | 36,000 |
| 2024/09/05 | 1,780 | 1,819 | 1,763 | 1,792 | 25,700 |
| 2024/09/04 | 1,813 | 1,834 | 1,786 | 1,786 | 52,300 |
| 2024/09/03 | 1,835 | 1,854 | 1,835 | 1,844 | 12,800 |
| 2024/09/02 | 1,881 | 1,884 | 1,831 | 1,835 | 23,100 |
| 2024/08/30 | 1,860 | 1,874 | 1,860 | 1,872 | 31,800 |
| 2024/08/29 | 1,817 | 1,858 | 1,816 | 1,850 | 36,700 |
| 2024/08/28 | 1,840 | 1,840 | 1,815 | 1,836 | 23,400 |
| 2024/08/27 | 1,844 | 1,844 | 1,825 | 1,838 | 21,600 |
| 2024/08/26 | 1,835 | 1,848 | 1,819 | 1,839 | 17,900 |
| 2024/08/23 | 1,870 | 1,870 | 1,836 | 1,837 | 30,700 |
| 2024/08/22 | 1,814 | 1,857 | 1,812 | 1,857 | 34,500 |
| 2024/08/21 | 1,801 | 1,831 | 1,801 | 1,814 | 29,200 |
| 2024/08/20 | 1,792 | 1,824 | 1,789 | 1,819 | 41,000 |
| 2024/08/19 | 1,803 | 1,830 | 1,775 | 1,775 | 47,700 |
| 2024/08/16 | 1,811 | 1,811 | 1,783 | 1,804 | 31,100 |
| 2024/08/15 | 1,761 | 1,786 | 1,761 | 1,772 | 17,600 |
| 2024/08/14 | 1,749 | 1,786 | 1,745 | 1,776 | 24,200 |
| 2024/08/13 | 1,702 | 1,745 | 1,702 | 1,745 | 36,500 |
| 2024/08/09 | 1,718 | 1,723 | 1,670 | 1,696 | 35,100 |
| 2024/08/08 | 1,683 | 1,716 | 1,675 | 1,690 | 45,300 |
| 2024/08/07 | 1,617 | 1,711 | 1,617 | 1,677 | 70,200 |
| 2024/08/06 | 1,618 | 1,725 | 1,617 | 1,697 | 110,300 |
| 2024/08/05 | 1,600 | 1,620 | 1,468 | 1,485 | 173,500 |
| 2024/08/02 | 1,738 | 1,761 | 1,716 | 1,716 | 107,300 |
| 2024/08/01 | 1,860 | 1,860 | 1,804 | 1,809 | 86,500 |
| 2024/07/31 | 1,866 | 1,874 | 1,837 | 1,874 | 92,000 |
| 2024/07/30 | 1,868 | 1,878 | 1,850 | 1,871 | 212,400 |
| 2024/07/29 | 1,944 | 1,945 | 1,924 | 1,926 | 87,200 |
| 2024/07/26 | 1,931 | 1,945 | 1,915 | 1,920 | 82,700 |
| 2024/07/25 | 1,965 | 1,965 | 1,928 | 1,937 | 132,900 |
| 2024/07/24 | 2,006 | 2,010 | 1,986 | 1,987 | 68,500 |
| 2024/07/23 | 2,002 | 2,023 | 1,998 | 2,005 | 86,900 |
| 2024/07/22 | 2,032 | 2,032 | 1,986 | 1,986 | 119,300 |
| 2024/07/19 | 2,062 | 2,062 | 2,031 | 2,034 | 63,300 |
| 2024/07/18 | 2,050 | 2,064 | 2,042 | 2,053 | 49,500 |
| 2024/07/17 | 2,059 | 2,059 | 2,041 | 2,043 | 48,600 |
| 2024/07/16 | 2,065 | 2,065 | 2,041 | 2,041 | 62,900 |
| 2024/07/12 | 2,029 | 2,076 | 2,014 | 2,060 | 87,600 |
| 2024/07/11 | 2,015 | 2,018 | 1,996 | 2,012 | 109,700 |
| 2024/07/10 | 2,017 | 2,030 | 2,007 | 2,015 | 47,700 |
| 2024/07/09 | 2,021 | 2,030 | 2,002 | 2,017 | 87,000 |
| 2024/07/08 | 2,060 | 2,082 | 2,039 | 2,039 | 76,200 |
| 2024/07/05 | 2,094 | 2,095 | 2,051 | 2,071 | 61,800 |
| 2024/07/04 | 2,105 | 2,105 | 2,071 | 2,084 | 67,300 |
| 2024/07/03 | 2,095 | 2,112 | 2,080 | 2,085 | 92,300 |
| 2024/07/02 | 2,055 | 2,080 | 2,031 | 2,078 | 84,100 |
| 2024/07/01 | 2,032 | 2,054 | 2,011 | 2,037 | 128,500 |
| 2024/06/28 | 2,005 | 2,009 | 1,982 | 1,994 | 52,900 |
| 2024/06/27 | 1,977 | 1,998 | 1,967 | 1,991 | 58,400 |
| 2024/06/26 | 1,959 | 1,966 | 1,952 | 1,958 | 34,800 |
| 2024/06/25 | 1,947 | 1,958 | 1,943 | 1,949 | 50,300 |
| 2024/06/24 | 1,943 | 1,952 | 1,925 | 1,943 | 40,700 |
| 2024/06/21 | 1,892 | 1,927 | 1,892 | 1,922 | 43,900 |
| 2024/06/20 | 1,874 | 1,892 | 1,870 | 1,879 | 43,700 |
| 2024/06/19 | 1,911 | 1,913 | 1,882 | 1,882 | 72,100 |
| 2024/06/18 | 1,915 | 1,934 | 1,912 | 1,913 | 21,800 |
| 2024/06/17 | 1,947 | 1,947 | 1,900 | 1,907 | 59,000 |
| 2024/06/14 | 1,905 | 1,948 | 1,905 | 1,939 | 47,800 |
| 2024/06/13 | 1,936 | 1,946 | 1,905 | 1,915 | 61,800 |
| 2024/06/12 | 1,950 | 1,965 | 1,935 | 1,936 | 95,800 |
| 2024/06/11 | 1,982 | 1,992 | 1,940 | 1,950 | 297,600 |
| 2024/06/10 | 2,099 | 2,108 | 2,058 | 2,105 | 122,400 |
| 2024/06/07 | 2,035 | 2,066 | 2,034 | 2,066 | 14,700 |
| 2024/06/06 | 2,092 | 2,092 | 2,026 | 2,035 | 20,100 |
| 2024/06/05 | 2,083 | 2,095 | 2,055 | 2,055 | 22,300 |
| 2024/06/04 | 2,084 | 2,096 | 2,081 | 2,088 | 16,500 |
| 2024/06/03 | 2,085 | 2,088 | 2,070 | 2,075 | 14,500 |
| 2024/05/31 | 2,039 | 2,063 | 2,024 | 2,062 | 15,100 |
| 2024/05/30 | 2,030 | 2,045 | 2,000 | 2,020 | 40,500 |
| 2024/05/29 | 2,069 | 2,070 | 2,035 | 2,036 | 22,900 |
| 2024/05/28 | 2,083 | 2,107 | 2,063 | 2,076 | 23,500 |
| 2024/05/27 | 2,121 | 2,128 | 2,074 | 2,094 | 34,000 |
| 2024/05/24 | 2,121 | 2,144 | 2,121 | 2,126 | 31,400 |
| 2024/05/23 | 2,180 | 2,185 | 2,144 | 2,156 | 19,700 |
| 2024/05/22 | 2,191 | 2,191 | 2,160 | 2,165 | 14,700 |
| 2024/05/21 | 2,157 | 2,187 | 2,153 | 2,153 | 21,900 |
| 2024/05/20 | 2,131 | 2,174 | 2,131 | 2,150 | 15,700 |
| 2024/05/17 | 2,139 | 2,159 | 2,121 | 2,145 | 14,000 |
| 2024/05/16 | 2,157 | 2,157 | 2,125 | 2,146 | 17,700 |
| 2024/05/15 | 2,202 | 2,202 | 2,138 | 2,154 | 26,300 |
| 2024/05/14 | 2,192 | 2,245 | 2,188 | 2,204 | 21,500 |
| 2024/05/13 | 2,199 | 2,207 | 2,155 | 2,181 | 19,900 |
| 2024/05/10 | 2,247 | 2,247 | 2,201 | 2,214 | 16,500 |
| 2024/05/09 | 2,240 | 2,252 | 2,220 | 2,237 | 18,600 |
| 2024/05/08 | 2,230 | 2,252 | 2,212 | 2,228 | 27,800 |
| 2024/05/07 | 2,193 | 2,225 | 2,180 | 2,215 | 21,900 |
| 2024/05/02 | 2,215 | 2,215 | 2,175 | 2,175 | 13,600 |
| 2024/05/01 | 2,189 | 2,205 | 2,176 | 2,186 | 23,400 |
| 2024/04/30 | 2,200 | 2,200 | 2,159 | 2,184 | 28,600 |
| 2024/04/26 | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 |
| 2024/04/25 | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 |
| 2024/04/24 | 2,133 | 2,153 | 2,118 | 2,141 | 25,000 |
| 2024/04/23 | 2,111 | 2,131 | 2,096 | 2,115 | 20,700 |
| 2024/04/22 | 2,076 | 2,111 | 2,065 | 2,100 | 47,500 |
| 2024/04/19 | 2,102 | 2,110 | 2,049 | 2,060 | 53,000 |
| 2024/04/18 | 2,110 | 2,139 | 2,088 | 2,122 | 38,400 |
| 2024/04/17 | 2,127 | 2,153 | 2,110 | 2,135 | 31,300 |
| 2024/04/16 | 2,148 | 2,157 | 2,106 | 2,116 | 64,800 |
| 2024/04/15 | 2,186 | 2,196 | 2,160 | 2,160 | 72,300 |
| 2024/04/12 | 2,222 | 2,226 | 2,198 | 2,217 | 41,700 |
| 2024/04/11 | 2,260 | 2,260 | 2,218 | 2,221 | 34,200 |
| 2024/04/10 | 2,266 | 2,310 | 2,262 | 2,275 | 27,700 |
| 2024/04/09 | 2,290 | 2,290 | 2,262 | 2,273 | 27,900 |
| 2024/04/08 | 2,297 | 2,299 | 2,266 | 2,275 | 34,200 |
| 2024/04/05 | 2,205 | 2,297 | 2,205 | 2,297 | 36,500 |
| 2024/04/04 | 2,251 | 2,256 | 2,222 | 2,223 | 30,200 |
| 2024/04/03 | 2,287 | 2,287 | 2,234 | 2,248 | 35,500 |
| 2024/04/02 | 2,350 | 2,350 | 2,287 | 2,292 | 45,900 |
| 2024/04/01 | 2,428 | 2,430 | 2,346 | 2,347 | 46,200 |
| 2024/03/29 | 2,343 | 2,424 | 2,343 | 2,413 | 48,000 |
| 2024/03/28 | 2,309 | 2,371 | 2,305 | 2,341 | 43,300 |
| 2024/03/27 | 2,343 | 2,344 | 2,307 | 2,308 | 27,100 |
| 2024/03/26 | 2,290 | 2,329 | 2,278 | 2,326 | 34,100 |
| 2024/03/25 | 2,351 | 2,353 | 2,310 | 2,312 | 48,700 |
| 2024/03/22 | 2,386 | 2,430 | 2,353 | 2,353 | 53,400 |
| 2024/03/21 | 2,400 | 2,468 | 2,392 | 2,392 | 85,400 |
| 2024/03/19 | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 |
| 2024/03/18 | 2,359 | 2,514 | 2,345 | 2,476 | 117,100 |
| 2024/03/15 | 2,431 | 2,465 | 2,304 | 2,397 | 228,000 |
| 2024/03/14 | 2,414 | 2,414 | 2,337 | 2,381 | 137,600 |
| 2024/03/13 | 2,442 | 2,442 | 2,346 | 2,375 | 72,000 |
| 2024/03/12 | 2,401 | 2,444 | 2,360 | 2,441 | 61,200 |
| 2024/03/11 | 2,440 | 2,499 | 2,416 | 2,467 | 56,300 |
| 2024/03/08 | 2,502 | 2,527 | 2,478 | 2,478 | 32,800 |
| 2024/03/07 | 2,600 | 2,631 | 2,516 | 2,525 | 66,600 |
| 2024/03/06 | 2,584 | 2,608 | 2,553 | 2,593 | 63,300 |
| 2024/03/05 | 2,478 | 2,599 | 2,470 | 2,586 | 95,300 |
| 2024/03/04 | 2,541 | 2,553 | 2,475 | 2,479 | 59,000 |
| 2024/03/01 | 2,537 | 2,580 | 2,496 | 2,506 | 82,000 |
| 2024/02/29 | 2,473 | 2,525 | 2,437 | 2,523 | 79,400 |
| 2024/02/28 | 2,396 | 2,457 | 2,386 | 2,438 | 46,800 |
| 2024/02/27 | 2,405 | 2,420 | 2,381 | 2,397 | 47,300 |
| 2024/02/26 | 2,400 | 2,450 | 2,381 | 2,403 | 77,400 |
| 2024/02/22 | 2,511 | 2,512 | 2,443 | 2,448 | 75,200 |
| 2024/02/21 | 2,526 | 2,550 | 2,457 | 2,461 | 108,100 |
| 2024/02/20 | 2,382 | 2,538 | 2,382 | 2,527 | 207,500 |
| 2024/02/19 | 2,270 | 2,410 | 2,270 | 2,394 | 231,100 |
| 2024/02/16 | 2,263 | 2,284 | 2,220 | 2,220 | 55,300 |
| 2024/02/15 | 2,305 | 2,319 | 2,252 | 2,255 | 81,300 |
| 2024/02/14 | 2,150 | 2,300 | 2,135 | 2,259 | 182,600 |
| 2024/02/13 | 2,173 | 2,215 | 2,173 | 2,189 | 51,700 |
| 2024/02/09 | 2,151 | 2,195 | 2,150 | 2,173 | 30,900 |
| 2024/02/08 | 2,182 | 2,185 | 2,133 | 2,151 | 53,400 |
| 2024/02/07 | 2,198 | 2,205 | 2,180 | 2,203 | 39,500 |
| 2024/02/06 | 2,199 | 2,202 | 2,170 | 2,186 | 28,800 |
| 2024/02/05 | 2,193 | 2,203 | 2,167 | 2,199 | 37,900 |
| 2024/02/02 | 2,151 | 2,206 | 2,139 | 2,197 | 73,000 |
| 2024/02/01 | 2,188 | 2,203 | 2,161 | 2,161 | 75,400 |
| 2024/01/31 | 2,205 | 2,220 | 2,189 | 2,211 | 46,700 |
| 2024/01/30 | 2,213 | 2,218 | 2,182 | 2,207 | 173,500 |
| 2024/01/29 | 2,280 | 2,290 | 2,234 | 2,251 | 143,100 |
| 2024/01/26 | 2,307 | 2,322 | 2,267 | 2,270 | 106,200 |
| 2024/01/25 | 2,270 | 2,313 | 2,270 | 2,307 | 62,100 |
| 2024/01/24 | 2,281 | 2,300 | 2,262 | 2,282 | 51,700 |
| 2024/01/23 | 2,337 | 2,339 | 2,284 | 2,286 | 100,200 |
| 2024/01/22 | 2,289 | 2,310 | 2,265 | 2,309 | 92,600 |
| 2024/01/19 | 2,244 | 2,280 | 2,231 | 2,259 | 106,300 |
| 2024/01/18 | 2,205 | 2,221 | 2,170 | 2,199 | 88,100 |
| 2024/01/17 | 2,235 | 2,244 | 2,200 | 2,200 | 138,900 |
| 2024/01/16 | 2,294 | 2,300 | 2,231 | 2,242 | 125,600 |
| 2024/01/15 | 2,269 | 2,319 | 2,268 | 2,293 | 93,600 |
| 2024/01/12 | 2,351 | 2,352 | 2,262 | 2,273 | 220,900 |
| 2024/01/11 | 2,435 | 2,435 | 2,358 | 2,371 | 112,800 |
| 2024/01/10 | 2,435 | 2,441 | 2,370 | 2,385 | 124,800 |
| 2024/01/09 | 2,299 | 2,404 | 2,287 | 2,404 | 121,300 |
| 2024/01/05 | 2,301 | 2,302 | 2,246 | 2,263 | 93,500 |
| 2024/01/04 | 2,285 | 2,311 | 2,263 | 2,301 | 77,300 |