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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,140 | 4,225 | 4,140 | 4,195 | 25,300 |
| 2022/12/29 | 4,050 | 4,125 | 4,000 | 4,120 | 23,100 |
| 2022/12/28 | 4,010 | 4,055 | 3,980 | 4,040 | 15,500 |
| 2022/12/27 | 4,000 | 4,010 | 3,980 | 4,010 | 7,700 |
| 2022/12/26 | 3,950 | 3,975 | 3,930 | 3,965 | 4,900 |
| 2022/12/23 | 3,920 | 3,955 | 3,895 | 3,945 | 10,300 |
| 2022/12/22 | 3,940 | 3,965 | 3,900 | 3,965 | 12,300 |
| 2022/12/21 | 3,955 | 3,995 | 3,870 | 3,900 | 30,900 |
| 2022/12/20 | 4,010 | 4,035 | 3,855 | 3,955 | 24,800 |
| 2022/12/19 | 3,990 | 4,015 | 3,965 | 4,015 | 8,500 |
| 2022/12/16 | 4,000 | 4,050 | 3,995 | 4,010 | 19,400 |
| 2022/12/15 | 4,015 | 4,050 | 4,015 | 4,020 | 5,400 |
| 2022/12/14 | 4,045 | 4,045 | 4,010 | 4,020 | 8,300 |
| 2022/12/13 | 4,020 | 4,075 | 4,020 | 4,045 | 18,400 |
| 2022/12/12 | 4,000 | 4,045 | 4,000 | 4,020 | 17,700 |
| 2022/12/09 | 3,975 | 4,030 | 3,975 | 4,000 | 19,400 |
| 2022/12/08 | 3,910 | 3,960 | 3,845 | 3,940 | 23,700 |
| 2022/12/07 | 3,850 | 3,940 | 3,850 | 3,910 | 17,600 |
| 2022/12/06 | 3,885 | 3,920 | 3,870 | 3,870 | 17,000 |
| 2022/12/05 | 3,900 | 3,930 | 3,870 | 3,890 | 18,300 |
| 2022/12/02 | 3,965 | 3,965 | 3,880 | 3,920 | 26,400 |
| 2022/12/01 | 4,025 | 4,025 | 3,955 | 3,980 | 18,500 |
| 2022/11/30 | 4,060 | 4,095 | 4,010 | 4,025 | 31,500 |
| 2022/11/29 | 4,055 | 4,110 | 4,040 | 4,070 | 20,100 |
| 2022/11/28 | 4,175 | 4,195 | 4,095 | 4,100 | 11,400 |
| 2022/11/25 | 4,210 | 4,210 | 4,120 | 4,175 | 14,200 |
| 2022/11/24 | 4,180 | 4,280 | 4,180 | 4,220 | 33,800 |
| 2022/11/22 | 4,040 | 4,145 | 4,040 | 4,145 | 32,500 |
| 2022/11/21 | 4,010 | 4,010 | 3,955 | 4,010 | 11,200 |
| 2022/11/18 | 3,985 | 4,010 | 3,965 | 3,970 | 18,800 |
| 2022/11/17 | 3,910 | 3,980 | 3,910 | 3,980 | 17,400 |
| 2022/11/16 | 3,860 | 3,915 | 3,860 | 3,890 | 16,300 |
| 2022/11/15 | 3,870 | 3,920 | 3,860 | 3,860 | 11,100 |
| 2022/11/14 | 3,875 | 3,905 | 3,840 | 3,870 | 14,900 |
| 2022/11/11 | 3,840 | 3,880 | 3,820 | 3,880 | 28,100 |
| 2022/11/10 | 3,765 | 3,775 | 3,740 | 3,750 | 15,900 |
| 2022/11/09 | 3,820 | 3,855 | 3,770 | 3,785 | 18,900 |
| 2022/11/08 | 3,930 | 3,930 | 3,785 | 3,785 | 48,200 |
| 2022/11/07 | 3,980 | 3,995 | 3,950 | 3,990 | 17,800 |
| 2022/11/04 | 4,000 | 4,030 | 3,965 | 4,005 | 22,100 |
| 2022/11/02 | 4,045 | 4,100 | 4,030 | 4,040 | 36,500 |
| 2022/11/01 | 4,110 | 4,120 | 4,060 | 4,065 | 11,600 |
| 2022/10/31 | 4,020 | 4,120 | 4,020 | 4,110 | 29,300 |
| 2022/10/28 | 3,995 | 4,080 | 3,990 | 4,010 | 56,000 |
| 2022/10/27 | 4,065 | 4,065 | 4,030 | 4,065 | 14,500 |
| 2022/10/26 | 4,050 | 4,100 | 4,045 | 4,060 | 13,500 |
| 2022/10/25 | 4,040 | 4,040 | 3,995 | 4,035 | 12,200 |
| 2022/10/24 | 4,080 | 4,080 | 3,980 | 4,005 | 15,100 |
| 2022/10/21 | 4,015 | 4,050 | 4,015 | 4,030 | 11,400 |
| 2022/10/20 | 4,095 | 4,095 | 4,050 | 4,075 | 11,600 |
| 2022/10/19 | 4,060 | 4,135 | 4,045 | 4,095 | 13,100 |
| 2022/10/18 | 4,080 | 4,110 | 4,065 | 4,085 | 20,800 |
| 2022/10/17 | 4,080 | 4,100 | 4,060 | 4,080 | 11,100 |
| 2022/10/14 | 4,120 | 4,160 | 4,090 | 4,125 | 26,400 |
| 2022/10/13 | 4,040 | 4,055 | 3,995 | 4,050 | 24,900 |
| 2022/10/12 | 4,000 | 4,075 | 3,990 | 4,060 | 24,200 |
| 2022/10/11 | 4,095 | 4,135 | 4,020 | 4,050 | 28,300 |
| 2022/10/07 | 4,160 | 4,225 | 4,150 | 4,190 | 24,300 |
| 2022/10/06 | 4,165 | 4,255 | 4,165 | 4,230 | 27,900 |
| 2022/10/05 | 4,245 | 4,310 | 4,200 | 4,215 | 28,300 |
| 2022/10/04 | 4,200 | 4,260 | 4,195 | 4,255 | 34,000 |
| 2022/10/03 | 4,100 | 4,165 | 4,075 | 4,150 | 18,300 |
| 2022/09/30 | 4,050 | 4,155 | 4,045 | 4,105 | 25,000 |
| 2022/09/29 | 4,030 | 4,140 | 4,030 | 4,105 | 33,300 |
| 2022/09/28 | 4,080 | 4,080 | 3,955 | 4,040 | 98,400 |
| 2022/09/27 | 4,065 | 4,090 | 4,035 | 4,065 | 44,700 |
| 2022/09/26 | 4,075 | 4,110 | 4,055 | 4,065 | 47,900 |
| 2022/09/22 | 4,100 | 4,145 | 4,040 | 4,140 | 64,400 |
| 2022/09/21 | 4,155 | 4,170 | 4,100 | 4,115 | 27,600 |
| 2022/09/20 | 4,190 | 4,230 | 4,170 | 4,220 | 29,900 |
| 2022/09/16 | 4,205 | 4,210 | 4,165 | 4,190 | 36,000 |
| 2022/09/15 | 4,160 | 4,220 | 4,160 | 4,210 | 19,800 |
| 2022/09/14 | 4,145 | 4,195 | 4,145 | 4,180 | 25,800 |
| 2022/09/13 | 4,260 | 4,280 | 4,240 | 4,250 | 17,900 |
| 2022/09/12 | 4,235 | 4,260 | 4,225 | 4,260 | 17,600 |
| 2022/09/09 | 4,195 | 4,245 | 4,195 | 4,225 | 28,700 |
| 2022/09/08 | 4,150 | 4,225 | 4,150 | 4,225 | 28,500 |
| 2022/09/07 | 4,120 | 4,120 | 4,060 | 4,100 | 22,200 |
| 2022/09/06 | 4,170 | 4,170 | 4,095 | 4,130 | 24,500 |
| 2022/09/05 | 4,120 | 4,160 | 4,085 | 4,105 | 22,000 |
| 2022/09/02 | 4,165 | 4,165 | 4,110 | 4,165 | 25,900 |
| 2022/09/01 | 4,115 | 4,170 | 4,050 | 4,150 | 47,400 |
| 2022/08/31 | 4,305 | 4,365 | 4,130 | 4,130 | 69,800 |
| 2022/08/30 | 4,300 | 4,500 | 4,290 | 4,370 | 39,200 |
| 2022/08/29 | 4,260 | 4,395 | 4,260 | 4,300 | 43,100 |
| 2022/08/26 | 4,350 | 4,425 | 4,330 | 4,330 | 26,400 |
| 2022/08/25 | 4,330 | 4,365 | 4,310 | 4,350 | 23,200 |
| 2022/08/24 | 4,290 | 4,365 | 4,290 | 4,300 | 28,300 |
| 2022/08/23 | 4,220 | 4,280 | 4,220 | 4,270 | 24,700 |
| 2022/08/22 | 4,245 | 4,275 | 4,180 | 4,220 | 17,600 |
| 2022/08/19 | 4,170 | 4,235 | 4,155 | 4,205 | 16,300 |
| 2022/08/18 | 4,155 | 4,170 | 4,145 | 4,155 | 10,000 |
| 2022/08/17 | 4,090 | 4,185 | 4,090 | 4,175 | 21,200 |
| 2022/08/16 | 4,050 | 4,095 | 4,035 | 4,065 | 8,300 |
| 2022/08/15 | 4,095 | 4,095 | 4,035 | 4,055 | 10,100 |
| 2022/08/12 | 4,000 | 4,060 | 4,000 | 4,060 | 27,300 |
| 2022/08/10 | 3,990 | 3,995 | 3,940 | 3,980 | 18,500 |
| 2022/08/09 | 4,000 | 4,040 | 3,990 | 3,990 | 7,500 |
| 2022/08/08 | 4,030 | 4,030 | 3,975 | 4,000 | 12,100 |
| 2022/08/05 | 3,940 | 4,045 | 3,930 | 4,030 | 26,900 |
| 2022/08/04 | 3,930 | 3,965 | 3,900 | 3,940 | 30,700 |
| 2022/08/03 | 4,025 | 4,035 | 3,920 | 3,930 | 25,500 |
| 2022/08/02 | 4,160 | 4,160 | 4,055 | 4,060 | 22,000 |
| 2022/08/01 | 4,120 | 4,200 | 4,120 | 4,200 | 13,900 |
| 2022/07/29 | 4,170 | 4,175 | 4,105 | 4,105 | 14,500 |
| 2022/07/28 | 4,180 | 4,195 | 4,120 | 4,165 | 25,100 |
| 2022/07/27 | 4,215 | 4,235 | 4,195 | 4,195 | 12,900 |
| 2022/07/26 | 4,210 | 4,250 | 4,205 | 4,225 | 15,300 |
| 2022/07/25 | 4,205 | 4,235 | 4,185 | 4,200 | 17,600 |
| 2022/07/22 | 4,180 | 4,230 | 4,165 | 4,220 | 22,800 |
| 2022/07/21 | 4,160 | 4,180 | 4,120 | 4,180 | 15,400 |
| 2022/07/20 | 4,130 | 4,170 | 4,115 | 4,165 | 37,000 |
| 2022/07/19 | 4,040 | 4,060 | 4,010 | 4,055 | 11,900 |
| 2022/07/15 | 4,030 | 4,075 | 4,020 | 4,040 | 14,300 |
| 2022/07/14 | 4,000 | 4,005 | 3,970 | 4,005 | 9,800 |
| 2022/07/13 | 4,000 | 4,045 | 3,995 | 4,020 | 19,600 |
| 2022/07/12 | 4,070 | 4,070 | 4,000 | 4,015 | 21,800 |
| 2022/07/11 | 4,040 | 4,115 | 4,040 | 4,105 | 37,200 |
| 2022/07/08 | 4,015 | 4,070 | 3,990 | 4,015 | 46,400 |
| 2022/07/07 | 3,950 | 4,005 | 3,915 | 3,995 | 38,200 |
| 2022/07/06 | 3,885 | 3,930 | 3,880 | 3,900 | 13,800 |
| 2022/07/05 | 3,920 | 3,925 | 3,890 | 3,905 | 15,200 |
| 2022/07/04 | 3,880 | 3,920 | 3,875 | 3,900 | 16,400 |
| 2022/07/01 | 3,885 | 3,915 | 3,835 | 3,855 | 22,700 |
| 2022/06/30 | 3,940 | 3,965 | 3,890 | 3,905 | 43,100 |
| 2022/06/29 | 3,895 | 3,965 | 3,870 | 3,940 | 24,000 |
| 2022/06/28 | 3,920 | 3,920 | 3,890 | 3,920 | 18,000 |
| 2022/06/27 | 3,915 | 3,915 | 3,855 | 3,885 | 21,000 |
| 2022/06/24 | 3,835 | 3,875 | 3,810 | 3,855 | 22,600 |
| 2022/06/23 | 3,765 | 3,815 | 3,750 | 3,785 | 21,600 |
| 2022/06/22 | 3,780 | 3,805 | 3,735 | 3,750 | 28,000 |
| 2022/06/21 | 3,765 | 3,785 | 3,740 | 3,755 | 20,600 |
| 2022/06/20 | 3,770 | 3,770 | 3,670 | 3,695 | 17,500 |
| 2022/06/17 | 3,700 | 3,765 | 3,685 | 3,715 | 90,600 |
| 2022/06/16 | 3,780 | 3,830 | 3,750 | 3,765 | 23,100 |
| 2022/06/15 | 3,835 | 3,855 | 3,775 | 3,775 | 25,400 |
| 2022/06/14 | 3,910 | 3,910 | 3,840 | 3,865 | 29,200 |
| 2022/06/13 | 3,865 | 3,910 | 3,865 | 3,910 | 29,900 |
| 2022/06/10 | 4,000 | 4,020 | 3,960 | 3,960 | 38,700 |
| 2022/06/09 | 4,030 | 4,065 | 4,000 | 4,025 | 23,200 |
| 2022/06/08 | 4,005 | 4,080 | 4,005 | 4,040 | 20,700 |
| 2022/06/07 | 4,000 | 4,030 | 3,985 | 4,015 | 16,300 |
| 2022/06/06 | 3,900 | 3,960 | 3,875 | 3,955 | 19,000 |
| 2022/06/03 | 4,030 | 4,030 | 3,935 | 3,945 | 27,600 |
| 2022/06/02 | 4,070 | 4,070 | 4,025 | 4,030 | 13,100 |
| 2022/06/01 | 4,005 | 4,090 | 3,985 | 4,080 | 33,400 |
| 2022/05/31 | 4,040 | 4,070 | 3,950 | 4,015 | 134,100 |
| 2022/05/30 | 3,955 | 4,065 | 3,955 | 4,040 | 53,200 |
| 2022/05/27 | 4,010 | 4,035 | 3,950 | 3,950 | 30,300 |
| 2022/05/26 | 3,920 | 3,995 | 3,920 | 3,980 | 35,100 |
| 2022/05/25 | 3,915 | 3,935 | 3,890 | 3,900 | 32,500 |
| 2022/05/24 | 3,890 | 3,930 | 3,885 | 3,920 | 22,700 |
| 2022/05/23 | 3,890 | 3,965 | 3,890 | 3,910 | 54,300 |
| 2022/05/20 | 3,835 | 3,880 | 3,825 | 3,860 | 59,900 |
| 2022/05/19 | 3,740 | 3,775 | 3,710 | 3,775 | 44,700 |
| 2022/05/18 | 3,805 | 3,825 | 3,770 | 3,790 | 35,100 |
| 2022/05/17 | 3,745 | 3,810 | 3,740 | 3,795 | 40,000 |
| 2022/05/16 | 3,775 | 3,780 | 3,690 | 3,745 | 40,100 |
| 2022/05/13 | 3,675 | 3,755 | 3,660 | 3,750 | 44,100 |
| 2022/05/12 | 3,695 | 3,735 | 3,650 | 3,685 | 58,500 |
| 2022/05/11 | 3,815 | 3,860 | 3,700 | 3,720 | 79,500 |
| 2022/05/10 | 3,640 | 3,710 | 3,605 | 3,705 | 73,100 |
| 2022/05/09 | 3,665 | 3,675 | 3,585 | 3,585 | 41,900 |
| 2022/05/06 | 3,645 | 3,665 | 3,565 | 3,665 | 68,100 |
| 2022/05/02 | 3,585 | 3,650 | 3,570 | 3,635 | 62,400 |
| 2022/04/28 | 3,390 | 3,590 | 3,390 | 3,590 | 75,800 |
| 2022/04/27 | 3,410 | 3,415 | 3,360 | 3,385 | 51,500 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,410 | 31,200 |
| 2022/04/25 | 3,390 | 3,455 | 3,375 | 3,415 | 40,000 |
| 2022/04/22 | 3,375 | 3,435 | 3,355 | 3,435 | 40,400 |
| 2022/04/21 | 3,330 | 3,390 | 3,330 | 3,390 | 54,500 |
| 2022/04/20 | 3,315 | 3,360 | 3,300 | 3,330 | 48,800 |
| 2022/04/19 | 3,225 | 3,310 | 3,225 | 3,290 | 51,000 |
| 2022/04/18 | 3,265 | 3,265 | 3,180 | 3,210 | 40,900 |
| 2022/04/15 | 3,330 | 3,330 | 3,290 | 3,295 | 26,700 |
| 2022/04/14 | 3,310 | 3,345 | 3,285 | 3,345 | 33,500 |
| 2022/04/13 | 3,340 | 3,350 | 3,305 | 3,330 | 40,800 |
| 2022/04/12 | 3,360 | 3,370 | 3,315 | 3,340 | 47,000 |
| 2022/04/11 | 3,480 | 3,495 | 3,400 | 3,415 | 43,200 |
| 2022/04/08 | 3,510 | 3,540 | 3,465 | 3,500 | 43,200 |
| 2022/04/07 | 3,600 | 3,600 | 3,510 | 3,535 | 38,100 |
| 2022/04/06 | 3,700 | 3,705 | 3,610 | 3,610 | 29,400 |
| 2022/04/05 | 3,680 | 3,710 | 3,665 | 3,700 | 29,400 |
| 2022/04/04 | 3,635 | 3,680 | 3,635 | 3,650 | 22,200 |
| 2022/04/01 | 3,625 | 3,630 | 3,590 | 3,630 | 30,300 |
| 2022/03/31 | 3,645 | 3,680 | 3,635 | 3,645 | 50,900 |
| 2022/03/30 | 3,735 | 3,735 | 3,650 | 3,690 | 39,500 |
| 2022/03/29 | 3,755 | 3,780 | 3,705 | 3,780 | 63,000 |
| 2022/03/28 | 3,735 | 3,775 | 3,725 | 3,760 | 45,000 |
| 2022/03/25 | 3,780 | 3,795 | 3,735 | 3,760 | 36,200 |
| 2022/03/24 | 3,800 | 3,825 | 3,730 | 3,765 | 47,900 |
| 2022/03/23 | 3,810 | 3,885 | 3,795 | 3,870 | 44,600 |
| 2022/03/22 | 3,825 | 3,845 | 3,760 | 3,805 | 47,200 |
| 2022/03/18 | 3,775 | 3,840 | 3,745 | 3,835 | 76,400 |
| 2022/03/17 | 3,835 | 3,840 | 3,775 | 3,825 | 45,800 |
| 2022/03/16 | 3,865 | 3,875 | 3,815 | 3,835 | 32,000 |
| 2022/03/15 | 3,800 | 3,870 | 3,800 | 3,860 | 20,200 |
| 2022/03/14 | 3,825 | 3,840 | 3,785 | 3,795 | 17,700 |
| 2022/03/11 | 3,810 | 3,835 | 3,795 | 3,805 | 19,400 |
| 2022/03/10 | 3,840 | 3,880 | 3,800 | 3,880 | 31,700 |
| 2022/03/09 | 3,715 | 3,770 | 3,710 | 3,725 | 20,100 |
| 2022/03/08 | 3,760 | 3,800 | 3,675 | 3,715 | 41,300 |
| 2022/03/07 | 3,800 | 3,835 | 3,760 | 3,780 | 33,500 |
| 2022/03/04 | 3,895 | 3,905 | 3,865 | 3,865 | 17,800 |
| 2022/03/03 | 3,970 | 3,970 | 3,905 | 3,910 | 18,000 |
| 2022/03/02 | 4,000 | 4,000 | 3,900 | 3,900 | 23,400 |
| 2022/03/01 | 4,030 | 4,075 | 4,015 | 4,040 | 27,000 |
| 2022/02/28 | 3,920 | 4,005 | 3,895 | 4,000 | 40,800 |
| 2022/02/25 | 3,880 | 3,920 | 3,860 | 3,920 | 23,500 |
| 2022/02/24 | 3,860 | 3,885 | 3,810 | 3,880 | 36,700 |
| 2022/02/22 | 3,870 | 3,885 | 3,855 | 3,875 | 15,400 |
| 2022/02/21 | 3,915 | 3,915 | 3,885 | 3,900 | 7,300 |
| 2022/02/18 | 3,865 | 3,940 | 3,865 | 3,915 | 14,200 |
| 2022/02/17 | 3,975 | 3,975 | 3,900 | 3,905 | 17,300 |
| 2022/02/16 | 3,970 | 3,990 | 3,930 | 3,975 | 16,100 |
| 2022/02/15 | 3,975 | 3,985 | 3,905 | 3,905 | 23,100 |
| 2022/02/14 | 3,920 | 3,950 | 3,900 | 3,920 | 24,100 |
| 2022/02/10 | 4,015 | 4,015 | 3,965 | 3,980 | 20,900 |
| 2022/02/09 | 3,930 | 4,000 | 3,915 | 3,965 | 25,800 |
| 2022/02/08 | 3,870 | 3,940 | 3,850 | 3,900 | 22,700 |
| 2022/02/07 | 3,980 | 3,980 | 3,815 | 3,850 | 52,700 |
| 2022/02/04 | 3,980 | 4,010 | 3,905 | 3,955 | 42,300 |
| 2022/02/03 | 4,000 | 4,085 | 4,000 | 4,085 | 31,700 |
| 2022/02/02 | 4,015 | 4,065 | 3,980 | 4,045 | 25,400 |
| 2022/02/01 | 4,060 | 4,060 | 4,000 | 4,025 | 14,700 |
| 2022/01/31 | 4,025 | 4,040 | 3,985 | 3,995 | 24,100 |
| 2022/01/28 | 3,985 | 4,055 | 3,980 | 4,050 | 24,100 |
| 2022/01/27 | 4,020 | 4,030 | 3,895 | 3,935 | 44,800 |
| 2022/01/26 | 4,055 | 4,085 | 4,010 | 4,020 | 22,200 |
| 2022/01/25 | 4,065 | 4,065 | 4,010 | 4,050 | 21,000 |
| 2022/01/24 | 4,035 | 4,090 | 4,010 | 4,090 | 15,500 |
| 2022/01/21 | 3,980 | 4,035 | 3,960 | 4,035 | 25,200 |
| 2022/01/20 | 4,005 | 4,060 | 4,000 | 4,020 | 26,100 |
| 2022/01/19 | 4,070 | 4,100 | 3,990 | 4,005 | 32,700 |
| 2022/01/18 | 4,165 | 4,175 | 4,105 | 4,130 | 25,400 |
| 2022/01/17 | 4,205 | 4,205 | 4,130 | 4,150 | 17,300 |
| 2022/01/14 | 4,215 | 4,250 | 4,165 | 4,205 | 34,700 |
| 2022/01/13 | 4,345 | 4,345 | 4,265 | 4,265 | 26,000 |
| 2022/01/12 | 4,390 | 4,390 | 4,335 | 4,360 | 23,400 |
| 2022/01/11 | 4,400 | 4,400 | 4,265 | 4,335 | 49,000 |
| 2022/01/07 | 4,430 | 4,455 | 4,345 | 4,410 | 53,400 |
| 2022/01/06 | 4,445 | 4,500 | 4,415 | 4,415 | 48,900 |
| 2022/01/05 | 4,420 | 4,465 | 4,410 | 4,445 | 57,900 |
| 2022/01/04 | 4,395 | 4,395 | 4,335 | 4,380 | 36,200 |