あらた(2733)の株価時系列情報
あらた(2733)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,875 | 4,945 | 4,850 | 4,900 | 23,700 |
| 2020/12/29 | 4,845 | 4,940 | 4,805 | 4,935 | 28,100 |
| 2020/12/28 | 4,835 | 4,860 | 4,700 | 4,795 | 50,500 |
| 2020/12/25 | 4,900 | 4,915 | 4,820 | 4,835 | 22,600 |
| 2020/12/24 | 5,010 | 5,020 | 4,915 | 4,930 | 18,300 |
| 2020/12/23 | 4,935 | 4,995 | 4,900 | 4,995 | 51,500 |
| 2020/12/22 | 4,970 | 5,000 | 4,905 | 4,920 | 28,300 |
| 2020/12/21 | 5,080 | 5,110 | 4,980 | 5,000 | 21,600 |
| 2020/12/18 | 4,985 | 5,070 | 4,950 | 5,060 | 43,600 |
| 2020/12/17 | 5,010 | 5,020 | 4,925 | 4,985 | 44,000 |
| 2020/12/16 | 5,050 | 5,070 | 5,000 | 5,020 | 30,400 |
| 2020/12/15 | 5,090 | 5,120 | 5,050 | 5,060 | 24,500 |
| 2020/12/14 | 5,080 | 5,190 | 5,060 | 5,100 | 29,800 |
| 2020/12/11 | 5,090 | 5,110 | 5,000 | 5,050 | 62,400 |
| 2020/12/10 | 4,980 | 5,090 | 4,980 | 5,090 | 46,400 |
| 2020/12/09 | 4,880 | 4,975 | 4,860 | 4,975 | 42,400 |
| 2020/12/08 | 4,870 | 4,920 | 4,870 | 4,880 | 17,500 |
| 2020/12/07 | 4,940 | 4,940 | 4,875 | 4,875 | 30,700 |
| 2020/12/04 | 4,940 | 4,940 | 4,850 | 4,920 | 14,700 |
| 2020/12/03 | 4,895 | 4,910 | 4,865 | 4,910 | 16,800 |
| 2020/12/02 | 4,990 | 4,990 | 4,905 | 4,920 | 28,600 |
| 2020/12/01 | 4,945 | 5,020 | 4,900 | 4,935 | 26,700 |
| 2020/11/30 | 5,050 | 5,060 | 4,960 | 4,960 | 53,600 |
| 2020/11/27 | 5,040 | 5,110 | 5,000 | 5,030 | 90,600 |
| 2020/11/26 | 4,895 | 5,040 | 4,895 | 5,010 | 35,900 |
| 2020/11/25 | 4,955 | 5,010 | 4,870 | 4,895 | 43,800 |
| 2020/11/24 | 4,965 | 5,020 | 4,855 | 4,890 | 56,600 |
| 2020/11/20 | 4,820 | 4,860 | 4,800 | 4,825 | 33,600 |
| 2020/11/19 | 4,815 | 4,915 | 4,815 | 4,835 | 46,100 |
| 2020/11/18 | 4,830 | 4,845 | 4,795 | 4,815 | 35,200 |
| 2020/11/17 | 4,890 | 4,890 | 4,780 | 4,830 | 42,400 |
| 2020/11/16 | 4,815 | 4,905 | 4,815 | 4,895 | 46,700 |
| 2020/11/13 | 4,905 | 4,905 | 4,815 | 4,815 | 48,300 |
| 2020/11/12 | 4,980 | 4,990 | 4,925 | 4,935 | 31,300 |
| 2020/11/11 | 4,980 | 5,020 | 4,940 | 4,980 | 67,800 |
| 2020/11/10 | 5,100 | 5,100 | 4,970 | 5,010 | 68,300 |
| 2020/11/09 | 5,160 | 5,160 | 5,000 | 5,060 | 71,700 |
| 2020/11/06 | 5,160 | 5,210 | 5,070 | 5,110 | 59,000 |
| 2020/11/05 | 5,240 | 5,260 | 5,160 | 5,260 | 61,800 |
| 2020/11/04 | 5,220 | 5,300 | 5,160 | 5,240 | 32,500 |
| 2020/11/02 | 5,080 | 5,230 | 5,080 | 5,140 | 48,400 |
| 2020/10/30 | 5,180 | 5,220 | 5,060 | 5,090 | 55,500 |
| 2020/10/29 | 5,080 | 5,210 | 5,060 | 5,180 | 39,000 |
| 2020/10/28 | 5,000 | 5,160 | 5,000 | 5,130 | 28,800 |
| 2020/10/27 | 4,865 | 5,080 | 4,865 | 5,040 | 29,700 |
| 2020/10/26 | 4,890 | 4,955 | 4,890 | 4,935 | 20,600 |
| 2020/10/23 | 4,875 | 4,960 | 4,800 | 4,865 | 20,400 |
| 2020/10/22 | 4,980 | 5,000 | 4,900 | 4,910 | 20,100 |
| 2020/10/21 | 5,020 | 5,090 | 5,000 | 5,000 | 16,800 |
| 2020/10/20 | 5,110 | 5,110 | 5,030 | 5,040 | 15,200 |
| 2020/10/19 | 5,030 | 5,130 | 5,030 | 5,100 | 21,000 |
| 2020/10/16 | 5,090 | 5,090 | 5,010 | 5,010 | 19,500 |
| 2020/10/15 | 5,090 | 5,110 | 5,060 | 5,090 | 26,700 |
| 2020/10/14 | 4,975 | 5,090 | 4,975 | 5,060 | 21,400 |
| 2020/10/13 | 4,960 | 5,020 | 4,910 | 5,000 | 34,700 |
| 2020/10/12 | 5,030 | 5,030 | 4,935 | 4,940 | 14,200 |
| 2020/10/09 | 5,010 | 5,060 | 4,975 | 5,030 | 28,100 |
| 2020/10/08 | 5,050 | 5,080 | 5,010 | 5,010 | 36,200 |
| 2020/10/07 | 5,080 | 5,080 | 5,010 | 5,020 | 21,800 |
| 2020/10/06 | 5,240 | 5,240 | 5,100 | 5,130 | 16,200 |
| 2020/10/05 | 5,100 | 5,220 | 5,100 | 5,190 | 29,100 |
| 2020/10/02 | 5,250 | 5,260 | 5,070 | 5,080 | 39,400 |
| 2020/09/30 | 5,480 | 5,490 | 5,250 | 5,250 | 34,000 |
| 2020/09/29 | 5,500 | 5,530 | 5,380 | 5,460 | 39,900 |
| 2020/09/28 | 5,390 | 5,610 | 5,380 | 5,600 | 112,700 |
| 2020/09/25 | 5,220 | 5,370 | 5,220 | 5,320 | 44,400 |
| 2020/09/24 | 5,240 | 5,300 | 5,190 | 5,200 | 29,200 |
| 2020/09/23 | 5,270 | 5,340 | 5,220 | 5,260 | 42,100 |
| 2020/09/18 | 5,220 | 5,380 | 5,170 | 5,270 | 46,800 |
| 2020/09/17 | 5,200 | 5,230 | 5,140 | 5,200 | 18,900 |
| 2020/09/16 | 5,090 | 5,180 | 5,090 | 5,150 | 22,400 |
| 2020/09/15 | 5,100 | 5,100 | 5,010 | 5,040 | 19,400 |
| 2020/09/14 | 5,100 | 5,140 | 5,050 | 5,140 | 23,300 |
| 2020/09/11 | 5,030 | 5,090 | 5,000 | 5,060 | 28,400 |
| 2020/09/10 | 5,050 | 5,080 | 5,010 | 5,020 | 27,900 |
| 2020/09/09 | 5,020 | 5,090 | 5,020 | 5,060 | 22,200 |
| 2020/09/08 | 5,060 | 5,100 | 5,040 | 5,100 | 15,900 |
| 2020/09/07 | 5,130 | 5,140 | 5,080 | 5,100 | 17,100 |
| 2020/09/04 | 5,090 | 5,150 | 5,050 | 5,070 | 17,800 |
| 2020/09/03 | 5,180 | 5,240 | 5,120 | 5,170 | 24,800 |
| 2020/09/02 | 5,020 | 5,170 | 5,020 | 5,140 | 30,800 |
| 2020/09/01 | 5,030 | 5,040 | 4,990 | 5,040 | 17,600 |
| 2020/08/31 | 5,030 | 5,110 | 5,010 | 5,070 | 29,400 |
| 2020/08/28 | 5,070 | 5,100 | 4,940 | 5,020 | 40,300 |
| 2020/08/27 | 5,090 | 5,100 | 5,050 | 5,070 | 13,700 |
| 2020/08/26 | 5,100 | 5,200 | 5,090 | 5,100 | 15,300 |
| 2020/08/25 | 5,200 | 5,220 | 5,150 | 5,180 | 32,900 |
| 2020/08/24 | 4,975 | 5,070 | 4,975 | 5,070 | 18,300 |
| 2020/08/21 | 4,985 | 5,000 | 4,950 | 4,975 | 16,900 |
| 2020/08/20 | 4,920 | 4,990 | 4,910 | 4,945 | 18,800 |
| 2020/08/19 | 4,990 | 5,030 | 4,975 | 5,020 | 11,000 |
| 2020/08/18 | 4,940 | 5,030 | 4,920 | 5,010 | 21,900 |
| 2020/08/17 | 5,080 | 5,080 | 4,980 | 4,980 | 17,800 |
| 2020/08/14 | 5,190 | 5,190 | 5,080 | 5,080 | 23,900 |
| 2020/08/13 | 5,090 | 5,140 | 5,020 | 5,140 | 29,900 |
| 2020/08/12 | 4,980 | 5,070 | 4,960 | 5,070 | 26,900 |
| 2020/08/11 | 4,875 | 5,010 | 4,875 | 4,990 | 38,500 |
| 2020/08/07 | 4,950 | 4,980 | 4,825 | 4,860 | 47,800 |
| 2020/08/06 | 5,140 | 5,140 | 4,980 | 4,990 | 42,300 |
| 2020/08/05 | 5,300 | 5,380 | 5,070 | 5,200 | 70,600 |
| 2020/08/04 | 5,140 | 5,300 | 5,140 | 5,300 | 55,100 |
| 2020/08/03 | 5,120 | 5,220 | 5,080 | 5,140 | 38,000 |
| 2020/07/31 | 5,010 | 5,080 | 5,000 | 5,020 | 37,500 |
| 2020/07/30 | 4,880 | 5,080 | 4,880 | 5,060 | 46,400 |
| 2020/07/29 | 4,935 | 4,935 | 4,850 | 4,855 | 29,000 |
| 2020/07/28 | 4,890 | 4,995 | 4,850 | 4,960 | 28,400 |
| 2020/07/27 | 4,850 | 4,880 | 4,780 | 4,855 | 42,500 |
| 2020/07/22 | 4,910 | 4,990 | 4,900 | 4,920 | 19,500 |
| 2020/07/21 | 4,990 | 4,995 | 4,895 | 4,915 | 44,500 |
| 2020/07/20 | 5,050 | 5,050 | 4,990 | 5,030 | 18,400 |
| 2020/07/17 | 4,895 | 5,090 | 4,845 | 5,050 | 59,300 |
| 2020/07/16 | 4,780 | 4,875 | 4,770 | 4,865 | 39,700 |
| 2020/07/15 | 4,700 | 4,710 | 4,610 | 4,710 | 36,100 |
| 2020/07/14 | 4,795 | 4,795 | 4,675 | 4,710 | 21,100 |
| 2020/07/13 | 4,680 | 4,750 | 4,640 | 4,750 | 19,100 |
| 2020/07/10 | 4,645 | 4,645 | 4,540 | 4,555 | 25,500 |
| 2020/07/09 | 4,650 | 4,680 | 4,550 | 4,645 | 17,800 |
| 2020/07/08 | 4,695 | 4,795 | 4,645 | 4,645 | 22,400 |
| 2020/07/07 | 4,615 | 4,700 | 4,595 | 4,695 | 23,500 |
| 2020/07/06 | 4,590 | 4,620 | 4,570 | 4,595 | 14,300 |
| 2020/07/03 | 4,590 | 4,590 | 4,515 | 4,580 | 15,700 |
| 2020/07/02 | 4,685 | 4,690 | 4,570 | 4,590 | 29,600 |
| 2020/07/01 | 4,840 | 4,895 | 4,635 | 4,655 | 41,400 |
| 2020/06/30 | 4,805 | 4,940 | 4,785 | 4,840 | 104,600 |
| 2020/06/29 | 4,705 | 4,800 | 4,685 | 4,785 | 22,800 |
| 2020/06/26 | 4,700 | 4,795 | 4,700 | 4,785 | 23,000 |
| 2020/06/25 | 4,705 | 4,785 | 4,635 | 4,645 | 22,600 |
| 2020/06/24 | 4,795 | 4,795 | 4,700 | 4,745 | 18,500 |
| 2020/06/23 | 4,800 | 4,810 | 4,750 | 4,790 | 28,700 |
| 2020/06/22 | 4,750 | 4,790 | 4,745 | 4,775 | 12,500 |
| 2020/06/19 | 4,700 | 4,790 | 4,665 | 4,745 | 64,700 |
| 2020/06/18 | 4,610 | 4,700 | 4,565 | 4,700 | 26,700 |
| 2020/06/17 | 4,630 | 4,670 | 4,590 | 4,610 | 27,000 |
| 2020/06/16 | 4,485 | 4,610 | 4,455 | 4,610 | 47,700 |
| 2020/06/15 | 4,435 | 4,485 | 4,400 | 4,415 | 21,600 |
| 2020/06/12 | 4,565 | 4,565 | 4,455 | 4,465 | 44,700 |
| 2020/06/11 | 4,595 | 4,595 | 4,550 | 4,565 | 33,800 |
| 2020/06/10 | 4,520 | 4,625 | 4,510 | 4,590 | 44,600 |
| 2020/06/09 | 4,490 | 4,515 | 4,465 | 4,480 | 26,300 |
| 2020/06/08 | 4,500 | 4,500 | 4,440 | 4,470 | 16,100 |
| 2020/06/05 | 4,500 | 4,500 | 4,460 | 4,490 | 20,900 |
| 2020/06/04 | 4,550 | 4,550 | 4,450 | 4,530 | 25,500 |
| 2020/06/03 | 4,560 | 4,560 | 4,450 | 4,520 | 38,500 |
| 2020/06/02 | 4,490 | 4,550 | 4,455 | 4,535 | 35,400 |
| 2020/06/01 | 4,555 | 4,555 | 4,455 | 4,460 | 17,200 |
| 2020/05/29 | 4,510 | 4,595 | 4,510 | 4,555 | 55,100 |
| 2020/05/28 | 4,460 | 4,555 | 4,445 | 4,510 | 63,400 |
| 2020/05/27 | 4,380 | 4,445 | 4,325 | 4,435 | 29,400 |
| 2020/05/26 | 4,325 | 4,375 | 4,305 | 4,360 | 29,900 |
| 2020/05/25 | 4,345 | 4,370 | 4,320 | 4,330 | 19,400 |
| 2020/05/22 | 4,350 | 4,365 | 4,310 | 4,350 | 22,000 |
| 2020/05/21 | 4,360 | 4,380 | 4,335 | 4,350 | 28,700 |
| 2020/05/20 | 4,350 | 4,385 | 4,330 | 4,335 | 24,200 |
| 2020/05/19 | 4,380 | 4,410 | 4,310 | 4,355 | 33,000 |
| 2020/05/18 | 4,375 | 4,410 | 4,330 | 4,385 | 20,600 |
| 2020/05/15 | 4,280 | 4,330 | 4,250 | 4,310 | 27,600 |
| 2020/05/14 | 4,280 | 4,355 | 4,280 | 4,305 | 15,600 |
| 2020/05/13 | 4,275 | 4,395 | 4,270 | 4,375 | 43,600 |
| 2020/05/12 | 4,475 | 4,510 | 4,410 | 4,425 | 68,200 |
| 2020/05/11 | 4,615 | 4,680 | 4,555 | 4,675 | 33,800 |
| 2020/05/08 | 4,525 | 4,585 | 4,480 | 4,525 | 20,900 |
| 2020/05/07 | 4,370 | 4,465 | 4,360 | 4,445 | 28,400 |
| 2020/05/01 | 4,485 | 4,485 | 4,405 | 4,410 | 24,800 |
| 2020/04/30 | 4,665 | 4,730 | 4,460 | 4,460 | 51,200 |
| 2020/04/28 | 4,575 | 4,655 | 4,500 | 4,640 | 37,800 |
| 2020/04/27 | 4,490 | 4,550 | 4,435 | 4,545 | 45,500 |
| 2020/04/24 | 4,415 | 4,425 | 4,340 | 4,425 | 46,500 |
| 2020/04/23 | 4,335 | 4,400 | 4,295 | 4,400 | 31,700 |
| 2020/04/22 | 4,200 | 4,320 | 4,185 | 4,295 | 42,000 |
| 2020/04/21 | 4,240 | 4,290 | 4,210 | 4,265 | 45,500 |
| 2020/04/20 | 4,285 | 4,350 | 4,265 | 4,300 | 26,200 |
| 2020/04/17 | 4,320 | 4,420 | 4,290 | 4,320 | 56,900 |
| 2020/04/16 | 4,315 | 4,450 | 4,315 | 4,450 | 37,400 |
| 2020/04/15 | 4,430 | 4,435 | 4,300 | 4,335 | 41,300 |
| 2020/04/14 | 4,390 | 4,410 | 4,320 | 4,395 | 24,700 |
| 2020/04/13 | 4,310 | 4,370 | 4,275 | 4,330 | 29,500 |
| 2020/04/10 | 4,240 | 4,425 | 4,185 | 4,400 | 35,600 |
| 2020/04/09 | 4,265 | 4,325 | 4,150 | 4,230 | 36,400 |
| 2020/04/08 | 4,320 | 4,360 | 4,205 | 4,320 | 82,100 |
| 2020/04/07 | 4,390 | 4,450 | 4,240 | 4,335 | 67,200 |
| 2020/04/06 | 4,140 | 4,400 | 4,140 | 4,365 | 44,600 |
| 2020/04/03 | 4,120 | 4,240 | 4,100 | 4,155 | 40,900 |
| 2020/04/02 | 4,280 | 4,295 | 4,090 | 4,155 | 78,400 |
| 2020/04/01 | 4,480 | 4,540 | 4,295 | 4,350 | 70,400 |
| 2020/03/31 | 4,750 | 4,855 | 4,570 | 4,625 | 58,100 |
| 2020/03/30 | 4,740 | 4,745 | 4,600 | 4,745 | 118,500 |
| 2020/03/27 | 4,635 | 4,745 | 4,520 | 4,745 | 107,100 |
| 2020/03/26 | 4,470 | 4,540 | 4,350 | 4,495 | 82,700 |
| 2020/03/25 | 4,435 | 4,470 | 4,300 | 4,470 | 91,400 |
| 2020/03/24 | 4,520 | 4,610 | 4,365 | 4,480 | 69,100 |
| 2020/03/23 | 4,510 | 4,580 | 4,210 | 4,500 | 127,100 |
| 2020/03/19 | 4,380 | 4,590 | 4,320 | 4,580 | 100,200 |
| 2020/03/18 | 4,080 | 4,365 | 4,080 | 4,260 | 99,800 |
| 2020/03/17 | 3,505 | 4,110 | 3,425 | 4,075 | 145,000 |
| 2020/03/16 | 3,625 | 3,705 | 3,525 | 3,525 | 79,000 |
| 2020/03/13 | 3,620 | 3,720 | 3,460 | 3,640 | 146,300 |
| 2020/03/12 | 3,745 | 3,795 | 3,660 | 3,760 | 140,600 |
| 2020/03/11 | 3,910 | 4,005 | 3,875 | 3,885 | 66,800 |
| 2020/03/10 | 3,870 | 4,010 | 3,765 | 3,980 | 98,500 |
| 2020/03/09 | 3,980 | 4,050 | 3,930 | 3,940 | 80,700 |
| 2020/03/06 | 4,150 | 4,170 | 4,075 | 4,100 | 58,300 |
| 2020/03/05 | 4,175 | 4,260 | 4,175 | 4,230 | 73,300 |
| 2020/03/04 | 4,075 | 4,200 | 4,075 | 4,170 | 69,500 |
| 2020/03/03 | 4,270 | 4,320 | 4,095 | 4,115 | 95,900 |
| 2020/03/02 | 4,075 | 4,255 | 4,065 | 4,230 | 62,500 |
| 2020/02/28 | 4,160 | 4,200 | 4,090 | 4,130 | 91,300 |
| 2020/02/27 | 4,310 | 4,320 | 4,245 | 4,290 | 64,100 |
| 2020/02/26 | 4,245 | 4,380 | 4,235 | 4,375 | 46,300 |
| 2020/02/25 | 4,230 | 4,330 | 4,230 | 4,295 | 52,700 |
| 2020/02/21 | 4,490 | 4,555 | 4,490 | 4,510 | 25,100 |
| 2020/02/20 | 4,510 | 4,575 | 4,510 | 4,545 | 18,600 |
| 2020/02/19 | 4,475 | 4,580 | 4,475 | 4,525 | 22,800 |
| 2020/02/18 | 4,560 | 4,560 | 4,490 | 4,505 | 23,700 |
| 2020/02/17 | 4,605 | 4,605 | 4,530 | 4,555 | 17,600 |
| 2020/02/14 | 4,610 | 4,640 | 4,560 | 4,635 | 27,300 |
| 2020/02/13 | 4,560 | 4,605 | 4,555 | 4,580 | 16,700 |
| 2020/02/12 | 4,700 | 4,720 | 4,605 | 4,605 | 26,700 |
| 2020/02/10 | 4,640 | 4,740 | 4,640 | 4,705 | 36,300 |
| 2020/02/07 | 4,740 | 4,795 | 4,645 | 4,650 | 78,500 |
| 2020/02/06 | 4,575 | 4,675 | 4,545 | 4,670 | 46,700 |
| 2020/02/05 | 4,600 | 4,615 | 4,555 | 4,570 | 28,800 |
| 2020/02/04 | 4,405 | 4,530 | 4,405 | 4,530 | 37,600 |
| 2020/02/03 | 4,485 | 4,500 | 4,430 | 4,475 | 47,200 |
| 2020/01/31 | 4,540 | 4,605 | 4,525 | 4,555 | 46,600 |
| 2020/01/30 | 4,450 | 4,460 | 4,390 | 4,410 | 55,500 |
| 2020/01/29 | 4,450 | 4,465 | 4,390 | 4,430 | 63,900 |
| 2020/01/28 | 4,535 | 4,535 | 4,445 | 4,485 | 63,400 |
| 2020/01/27 | 4,570 | 4,570 | 4,510 | 4,570 | 56,900 |
| 2020/01/24 | 4,700 | 4,745 | 4,625 | 4,640 | 64,600 |
| 2020/01/23 | 4,685 | 4,690 | 4,605 | 4,650 | 38,000 |
| 2020/01/22 | 4,620 | 4,690 | 4,590 | 4,655 | 33,900 |
| 2020/01/21 | 4,555 | 4,605 | 4,545 | 4,585 | 47,500 |
| 2020/01/20 | 4,520 | 4,590 | 4,505 | 4,535 | 42,500 |
| 2020/01/17 | 4,600 | 4,605 | 4,515 | 4,520 | 35,600 |
| 2020/01/16 | 4,570 | 4,610 | 4,550 | 4,590 | 47,500 |
| 2020/01/15 | 4,525 | 4,605 | 4,515 | 4,580 | 62,400 |
| 2020/01/14 | 4,550 | 4,550 | 4,480 | 4,525 | 34,600 |
| 2020/01/10 | 4,535 | 4,590 | 4,535 | 4,545 | 23,400 |
| 2020/01/09 | 4,485 | 4,550 | 4,465 | 4,520 | 47,200 |
| 2020/01/08 | 4,470 | 4,490 | 4,415 | 4,460 | 48,400 |
| 2020/01/07 | 4,445 | 4,560 | 4,445 | 4,540 | 46,100 |
| 2020/01/06 | 4,440 | 4,475 | 4,410 | 4,440 | 41,400 |