アルテック(9972)の株価時系列情報
アルテック(9972)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,700 | 1,730 | 1,700 | 1,730 | 12,200 |
| 1999/12/29 | 1,730 | 1,730 | 1,650 | 1,729 | 14,800 |
| 1999/12/28 | 1,650 | 1,739 | 1,650 | 1,739 | 32,000 |
| 1999/12/27 | 1,901 | 2,035 | 1,600 | 1,650 | 77,900 |
| 1999/12/24 | 1,800 | 1,880 | 1,800 | 1,841 | 126,300 |
| 1999/12/22 | 1,420 | 1,620 | 1,420 | 1,620 | 30,700 |
| 1999/12/21 | 1,471 | 1,499 | 1,420 | 1,420 | 21,500 |
| 1999/12/20 | 1,500 | 1,550 | 1,460 | 1,470 | 33,200 |
| 1999/12/17 | 1,560 | 1,590 | 1,470 | 1,480 | 39,300 |
| 1999/12/16 | 1,650 | 1,650 | 1,500 | 1,550 | 43,300 |
| 1999/12/15 | 1,735 | 1,735 | 1,650 | 1,650 | 19,100 |
| 1999/12/14 | 1,760 | 1,760 | 1,700 | 1,740 | 15,300 |
| 1999/12/13 | 1,840 | 1,840 | 1,750 | 1,760 | 24,700 |
| 1999/12/10 | 1,759 | 1,810 | 1,722 | 1,800 | 27,700 |
| 1999/12/09 | 1,740 | 1,845 | 1,725 | 1,745 | 39,700 |
| 1999/12/08 | 1,720 | 1,740 | 1,715 | 1,740 | 16,700 |
| 1999/12/07 | 1,720 | 1,750 | 1,715 | 1,720 | 25,900 |
| 1999/12/06 | 1,750 | 1,750 | 1,700 | 1,715 | 32,900 |
| 1999/12/03 | 1,750 | 1,765 | 1,680 | 1,711 | 42,700 |
| 1999/12/02 | 1,770 | 1,799 | 1,680 | 1,720 | 38,400 |
| 1999/12/01 | 1,900 | 1,900 | 1,760 | 1,800 | 58,500 |
| 1999/11/30 | 2,010 | 2,040 | 1,900 | 1,920 | 37,900 |
| 1999/11/29 | 2,175 | 2,215 | 2,010 | 2,050 | 20,800 |
| 1999/11/26 | 2,240 | 2,280 | 2,150 | 2,170 | 79,600 |
| 1999/11/25 | 2,085 | 2,145 | 1,845 | 2,100 | 80,600 |
| 1999/11/25 | 1 -> 1.20 分割 | ||||
| 1999/11/24 | 2,875 | 2,875 | 2,710 | 2,710 | 59,400 |
| 1999/11/22 | 2,840 | 2,900 | 2,750 | 2,755 | 47,800 |
| 1999/11/19 | 2,720 | 2,850 | 2,690 | 2,740 | 46,600 |
| 1999/11/18 | 2,780 | 2,780 | 2,670 | 2,690 | 45,200 |
| 1999/11/17 | 2,880 | 2,910 | 2,700 | 2,790 | 52,700 |
| 1999/11/16 | 2,985 | 2,990 | 2,810 | 2,850 | 49,200 |
| 1999/11/15 | 3,010 | 3,100 | 2,910 | 2,950 | 199,800 |
| 1999/11/12 | 2,900 | 3,070 | 2,800 | 2,810 | 255,600 |
| 1999/11/11 | 2,530 | 2,910 | 2,410 | 2,910 | 110,600 |
| 1999/11/10 | 2,650 | 2,680 | 2,510 | 2,510 | 30,800 |
| 1999/11/09 | 2,720 | 2,770 | 2,660 | 2,660 | 21,800 |
| 1999/11/08 | 2,740 | 2,795 | 2,710 | 2,750 | 29,400 |
| 1999/11/05 | 2,660 | 2,730 | 2,660 | 2,700 | 34,100 |
| 1999/11/04 | 2,730 | 2,775 | 2,650 | 2,690 | 45,700 |
| 1999/11/02 | 2,730 | 2,795 | 2,710 | 2,730 | 33,400 |
| 1999/11/01 | 2,760 | 2,790 | 2,710 | 2,770 | 36,700 |
| 1999/10/29 | 2,800 | 2,850 | 2,760 | 2,800 | 22,300 |
| 1999/10/28 | 2,900 | 2,930 | 2,770 | 2,860 | 12,800 |
| 1999/10/27 | 2,830 | 2,900 | 2,760 | 2,900 | 13,100 |
| 1999/10/26 | 2,810 | 2,810 | 2,740 | 2,750 | 34,200 |
| 1999/10/25 | 2,930 | 2,930 | 2,830 | 2,830 | 22,200 |
| 1999/10/22 | 2,900 | 2,940 | 2,860 | 2,930 | 31,700 |
| 1999/10/21 | 3,050 | 3,050 | 2,910 | 2,950 | 24,600 |
| 1999/10/20 | 2,950 | 3,080 | 2,910 | 2,990 | 40,700 |
| 1999/10/19 | 2,810 | 2,850 | 2,710 | 2,750 | 54,300 |
| 1999/10/18 | 2,840 | 2,910 | 2,710 | 2,830 | 65,000 |
| 1999/10/15 | 3,230 | 3,230 | 3,000 | 3,070 | 35,100 |
| 1999/10/14 | 3,270 | 3,300 | 3,160 | 3,210 | 30,500 |
| 1999/10/13 | 3,280 | 3,400 | 3,250 | 3,280 | 45,200 |
| 1999/10/12 | 3,270 | 3,280 | 3,110 | 3,270 | 27,600 |
| 1999/10/08 | 3,350 | 3,370 | 3,200 | 3,280 | 43,100 |
| 1999/10/07 | 3,350 | 3,470 | 3,350 | 3,400 | 49,000 |
| 1999/10/06 | 3,300 | 3,400 | 3,300 | 3,300 | 36,400 |
| 1999/10/05 | 3,550 | 3,570 | 3,240 | 3,300 | 105,000 |
| 1999/10/04 | 3,150 | 3,550 | 3,100 | 3,490 | 206,000 |
| 1999/10/01 | 3,000 | 3,120 | 2,990 | 3,100 | 60,100 |
| 1999/09/30 | 2,990 | 3,100 | 2,970 | 3,030 | 44,100 |
| 1999/09/29 | 3,000 | 3,000 | 2,910 | 2,950 | 33,900 |
| 1999/09/28 | 3,000 | 3,030 | 2,870 | 3,000 | 21,400 |
| 1999/09/27 | 3,000 | 3,060 | 2,950 | 2,960 | 18,100 |
| 1999/09/24 | 3,010 | 3,050 | 2,710 | 2,850 | 40,700 |
| 1999/09/22 | 3,080 | 3,100 | 3,000 | 3,100 | 28,500 |
| 1999/09/21 | 3,200 | 3,250 | 3,100 | 3,150 | 41,600 |
| 1999/09/20 | 3,420 | 3,420 | 3,250 | 3,260 | 21,200 |
| 1999/09/17 | 3,380 | 3,390 | 3,250 | 3,370 | 24,700 |
| 1999/09/16 | 3,580 | 3,580 | 3,310 | 3,330 | 21,300 |
| 1999/09/14 | 3,610 | 3,620 | 3,480 | 3,530 | 47,500 |
| 1999/09/13 | 3,680 | 3,690 | 3,590 | 3,590 | 74,600 |
| 1999/09/10 | 3,520 | 3,770 | 3,480 | 3,630 | 204,500 |
| 1999/09/09 | 3,600 | 3,600 | 3,450 | 3,470 | 92,900 |
| 1999/09/08 | 3,600 | 3,690 | 3,530 | 3,600 | 108,000 |
| 1999/09/07 | 3,730 | 3,740 | 3,500 | 3,520 | 110,600 |
| 1999/09/06 | 3,650 | 3,840 | 3,620 | 3,730 | 575,800 |
| 1999/09/03 | 3,480 | 3,630 | 3,380 | 3,600 | 429,500 |
| 1999/09/02 | 3,130 | 3,440 | 3,130 | 3,380 | 201,100 |
| 1999/09/01 | 3,040 | 3,050 | 3,000 | 3,010 | 56,900 |
| 1999/08/31 | 3,120 | 3,150 | 3,020 | 3,030 | 32,200 |
| 1999/08/30 | 3,200 | 3,260 | 3,060 | 3,100 | 75,100 |
| 1999/08/27 | 3,000 | 3,200 | 2,950 | 3,200 | 56,800 |
| 1999/08/26 | 3,100 | 3,100 | 3,000 | 3,000 | 21,600 |
| 1999/08/25 | 3,100 | 3,150 | 3,050 | 3,100 | 21,800 |
| 1999/08/24 | 3,010 | 3,100 | 3,000 | 3,100 | 37,500 |
| 1999/08/23 | 3,000 | 3,060 | 2,930 | 2,975 | 16,800 |
| 1999/08/20 | 3,050 | 3,100 | 3,000 | 3,090 | 15,900 |
| 1999/08/19 | 3,200 | 3,250 | 3,000 | 3,050 | 36,400 |
| 1999/08/18 | 3,300 | 3,300 | 3,100 | 3,200 | 20,200 |
| 1999/08/17 | 3,300 | 3,330 | 3,200 | 3,200 | 48,400 |
| 1999/08/16 | 3,250 | 3,390 | 3,250 | 3,260 | 52,600 |
| 1999/08/13 | 3,160 | 3,280 | 3,130 | 3,200 | 42,300 |
| 1999/08/12 | 3,060 | 3,300 | 3,060 | 3,130 | 32,700 |
| 1999/08/11 | 2,960 | 3,050 | 2,950 | 2,990 | 16,900 |
| 1999/08/10 | 3,050 | 3,100 | 2,950 | 3,060 | 25,200 |
| 1999/08/09 | 3,250 | 3,270 | 3,100 | 3,150 | 14,000 |
| 1999/08/06 | 3,250 | 3,250 | 3,160 | 3,200 | 27,300 |
| 1999/08/05 | 3,390 | 3,390 | 3,180 | 3,200 | 49,400 |
| 1999/08/04 | 3,090 | 3,400 | 3,080 | 3,390 | 207,300 |
| 1999/08/03 | 3,100 | 3,100 | 2,970 | 3,090 | 31,200 |
| 1999/08/02 | 3,000 | 3,100 | 2,890 | 3,000 | 24,600 |
| 1999/07/30 | 3,100 | 3,100 | 3,010 | 3,100 | 17,100 |
| 1999/07/29 | 3,050 | 3,120 | 2,970 | 3,100 | 22,200 |
| 1999/07/28 | 3,000 | 3,050 | 2,950 | 3,000 | 11,400 |
| 1999/07/27 | 3,150 | 3,150 | 3,000 | 3,000 | 13,200 |
| 1999/07/26 | 3,140 | 3,150 | 2,980 | 3,000 | 23,300 |
| 1999/07/23 | 2,850 | 3,090 | 2,850 | 3,090 | 26,800 |
| 1999/07/22 | 3,200 | 3,290 | 2,950 | 3,150 | 27,000 |
| 1999/07/21 | 3,200 | 3,250 | 3,150 | 3,200 | 27,700 |
| 1999/07/19 | 3,150 | 3,400 | 3,110 | 3,400 | 31,800 |
| 1999/07/16 | 3,300 | 3,350 | 3,200 | 3,200 | 38,200 |
| 1999/07/15 | 3,460 | 3,460 | 3,250 | 3,400 | 32,500 |
| 1999/07/14 | 3,550 | 3,550 | 3,420 | 3,510 | 42,100 |
| 1999/07/13 | 3,590 | 3,590 | 3,420 | 3,530 | 55,900 |
| 1999/07/12 | 3,600 | 3,600 | 3,500 | 3,550 | 56,700 |
| 1999/07/09 | 3,550 | 3,590 | 3,350 | 3,570 | 76,400 |
| 1999/07/08 | 3,790 | 3,790 | 3,510 | 3,600 | 295,800 |
| 1999/07/07 | 3,400 | 3,790 | 3,390 | 3,790 | 1,109,800 |
| 1999/07/06 | 3,360 | 3,360 | 3,200 | 3,290 | 84,500 |
| 1999/07/05 | 3,360 | 3,370 | 3,220 | 3,370 | 142,000 |
| 1999/07/02 | 3,250 | 3,400 | 3,200 | 3,370 | 578,000 |
| 1999/07/01 | 3,070 | 3,200 | 3,000 | 3,200 | 517,900 |
| 1999/06/30 | 2,850 | 2,860 | 2,770 | 2,800 | 57,300 |
| 1999/06/29 | 2,970 | 2,970 | 2,820 | 2,860 | 44,700 |
| 1999/06/28 | 3,000 | 3,000 | 2,920 | 2,970 | 50,300 |
| 1999/06/25 | 3,020 | 3,130 | 2,900 | 2,960 | 130,500 |
| 1999/06/24 | 3,050 | 3,180 | 3,000 | 3,040 | 291,200 |
| 1999/06/23 | 2,900 | 3,080 | 2,880 | 3,080 | 296,100 |
| 1999/06/22 | 2,940 | 2,940 | 2,830 | 2,895 | 76,100 |
| 1999/06/21 | 2,780 | 2,980 | 2,780 | 2,940 | 250,500 |
| 1999/06/18 | 2,800 | 2,900 | 2,710 | 2,780 | 375,100 |
| 1999/06/17 | 2,475 | 2,875 | 2,435 | 2,875 | 400,000 |
| 1999/06/16 | 2,480 | 2,480 | 2,420 | 2,475 | 57,200 |
| 1999/06/15 | 2,430 | 2,480 | 2,410 | 2,480 | 109,300 |
| 1999/06/14 | 2,550 | 2,610 | 2,400 | 2,420 | 173,400 |
| 1999/06/11 | 2,295 | 2,550 | 2,280 | 2,520 | 504,100 |
| 1999/06/10 | 2,200 | 2,320 | 2,140 | 2,295 | 337,400 |
| 1999/06/09 | 1,899 | 2,180 | 1,880 | 2,180 | 441,800 |
| 1999/06/08 | 1,800 | 1,900 | 1,800 | 1,880 | 109,400 |
| 1999/06/07 | 1,800 | 1,800 | 1,700 | 1,700 | 40,500 |
| 1999/06/04 | 1,780 | 1,780 | 1,740 | 1,740 | 6,700 |
| 1999/06/03 | 1,780 | 1,780 | 1,780 | 1,780 | 3,800 |
| 1999/06/02 | 1,800 | 1,800 | 1,770 | 1,780 | 5,700 |
| 1999/06/01 | 1,798 | 1,800 | 1,760 | 1,800 | 9,500 |
| 1999/05/31 | 1,800 | 1,800 | 1,780 | 1,780 | 4,400 |
| 1999/05/28 | 1,800 | 1,800 | 1,750 | 1,790 | 20,900 |
| 1999/05/27 | 1,750 | 1,840 | 1,749 | 1,800 | 66,800 |
| 1999/05/26 | 1,750 | 1,750 | 1,749 | 1,750 | 4,200 |
| 1999/05/25 | 1,730 | 1,731 | 1,721 | 1,730 | 2,100 |
| 1999/05/24 | 1,740 | 1,749 | 1,720 | 1,748 | 3,800 |
| 1999/05/21 | 1,750 | 1,750 | 1,702 | 1,740 | 2,100 |
| 1999/05/20 | 1,757 | 1,780 | 1,700 | 1,750 | 5,300 |
| 1999/05/19 | 1,840 | 1,845 | 1,710 | 1,790 | 3,000 |
| 1999/05/18 | 1,845 | 1,851 | 1,830 | 1,830 | 15,600 |
| 1999/05/17 | 1,870 | 1,870 | 1,855 | 1,855 | 36,900 |
| 1999/05/14 | 1,840 | 1,860 | 1,840 | 1,859 | 22,000 |
| 1999/05/13 | 1,850 | 1,870 | 1,831 | 1,859 | 32,900 |
| 1999/05/12 | 1,830 | 1,830 | 1,810 | 1,820 | 9,200 |
| 1999/05/11 | 1,830 | 1,850 | 1,800 | 1,850 | 19,100 |
| 1999/05/10 | 1,830 | 1,850 | 1,830 | 1,850 | 40,000 |
| 1999/05/07 | 1,850 | 1,870 | 1,800 | 1,830 | 16,200 |
| 1999/05/06 | 1,830 | 1,960 | 1,830 | 1,850 | 124,800 |
| 1999/04/30 | 1,688 | 1,800 | 1,688 | 1,800 | 28,200 |
| 1999/04/28 | 1,738 | 1,739 | 1,700 | 1,739 | 11,000 |
| 1999/04/27 | 1,719 | 1,740 | 1,705 | 1,740 | 3,100 |
| 1999/04/26 | 1,700 | 1,720 | 1,690 | 1,720 | 12,700 |
| 1999/04/23 | 1,700 | 1,730 | 1,650 | 1,720 | 47,700 |
| 1999/04/22 | 1,730 | 1,730 | 1,650 | 1,700 | 8,300 |
| 1999/04/21 | 1,730 | 1,730 | 1,700 | 1,700 | 2,100 |
| 1999/04/20 | 1,781 | 1,781 | 1,700 | 1,700 | 8,500 |
| 1999/04/19 | 1,790 | 1,795 | 1,750 | 1,795 | 10,400 |
| 1999/04/16 | 1,850 | 1,850 | 1,755 | 1,840 | 10,600 |
| 1999/04/15 | 1,900 | 1,900 | 1,850 | 1,850 | 12,300 |
| 1999/04/14 | 1,750 | 1,900 | 1,750 | 1,900 | 96,300 |
| 1999/04/13 | 1,800 | 1,800 | 1,760 | 1,760 | 2,300 |
| 1999/04/12 | 1,750 | 1,795 | 1,750 | 1,792 | 4,200 |
| 1999/04/09 | 1,880 | 1,880 | 1,750 | 1,750 | 11,900 |
| 1999/04/08 | 1,900 | 1,920 | 1,830 | 1,880 | 5,700 |
| 1999/04/07 | 1,900 | 1,970 | 1,900 | 1,920 | 23,900 |
| 1999/04/06 | 1,752 | 2,000 | 1,752 | 2,000 | 121,800 |
| 1999/04/05 | 1,720 | 1,750 | 1,700 | 1,700 | 13,700 |
| 1999/04/02 | 1,700 | 1,750 | 1,700 | 1,700 | 8,300 |
| 1999/04/01 | 1,705 | 1,795 | 1,670 | 1,700 | 53,600 |
| 1999/03/31 | 1,719 | 1,740 | 1,700 | 1,700 | 14,500 |
| 1999/03/30 | 1,750 | 1,750 | 1,700 | 1,730 | 18,100 |
| 1999/03/29 | 1,620 | 1,720 | 1,620 | 1,720 | 37,700 |
| 1999/03/26 | 1,500 | 1,590 | 1,500 | 1,590 | 34,500 |
| 1999/03/25 | 1,490 | 1,500 | 1,450 | 1,500 | 4,100 |
| 1999/03/24 | 1,510 | 1,510 | 1,480 | 1,480 | 10,100 |
| 1999/03/23 | 1,495 | 1,510 | 1,495 | 1,510 | 16,700 |
| 1999/03/19 | 1,450 | 1,490 | 1,450 | 1,490 | 18,300 |
| 1999/03/18 | 1,400 | 1,470 | 1,400 | 1,420 | 25,200 |
| 1999/03/17 | 1,390 | 1,395 | 1,350 | 1,390 | 21,500 |
| 1999/03/16 | 1,370 | 1,380 | 1,320 | 1,380 | 19,100 |
| 1999/03/15 | 1,330 | 1,370 | 1,330 | 1,370 | 24,100 |
| 1999/03/12 | 1,300 | 1,330 | 1,290 | 1,320 | 20,000 |
| 1999/03/11 | 1,310 | 1,310 | 1,280 | 1,280 | 7,600 |
| 1999/03/10 | 1,320 | 1,340 | 1,260 | 1,310 | 12,000 |
| 1999/03/09 | 1,310 | 1,320 | 1,310 | 1,320 | 3,100 |
| 1999/03/08 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
| 1999/03/05 | 1,271 | 1,350 | 1,271 | 1,350 | 3,600 |
| 1999/03/04 | 1,271 | 1,280 | 1,250 | 1,250 | 8,000 |
| 1999/03/03 | 1,261 | 1,290 | 1,251 | 1,251 | 2,500 |
| 1999/03/02 | 1,320 | 1,320 | 1,240 | 1,245 | 16,200 |
| 1999/03/01 | 1,320 | 1,390 | 1,320 | 1,380 | 11,900 |
| 1999/02/26 | 1,300 | 1,320 | 1,300 | 1,310 | 1,500 |
| 1999/02/25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,400 |
| 1999/02/24 | 1,250 | 1,320 | 1,250 | 1,320 | 8,400 |
| 1999/02/23 | 1,319 | 1,320 | 1,260 | 1,260 | 5,700 |
| 1999/02/22 | 1,370 | 1,385 | 1,190 | 1,260 | 8,200 |
| 1999/02/19 | 1,380 | 1,400 | 1,360 | 1,390 | 9,700 |
| 1999/02/18 | 1,340 | 1,385 | 1,340 | 1,380 | 27,100 |
| 1999/02/17 | 1,330 | 1,350 | 1,310 | 1,340 | 27,700 |
| 1999/02/16 | 1,330 | 1,330 | 1,310 | 1,330 | 13,300 |
| 1999/02/15 | 1,210 | 1,350 | 1,210 | 1,325 | 14,300 |
| 1999/02/12 | 1,130 | 1,190 | 1,130 | 1,190 | 21,200 |
| 1999/02/10 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 1999/02/09 | 1,130 | 1,130 | 1,120 | 1,120 | 900 |
| 1999/02/08 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
| 1999/02/05 | 1,115 | 1,115 | 1,100 | 1,100 | 2,200 |
| 1999/02/04 | 1,130 | 1,150 | 1,115 | 1,115 | 1,200 |
| 1999/02/03 | 1,131 | 1,131 | 1,120 | 1,120 | 2,800 |
| 1999/02/02 | 1,126 | 1,126 | 1,125 | 1,125 | 600 |
| 1999/02/01 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 1999/01/29 | 1,110 | 1,170 | 1,110 | 1,170 | 2,700 |
| 1999/01/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 1999/01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 1999/01/26 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 1999/01/25 | 1,149 | 1,149 | 1,140 | 1,140 | 1,100 |
| 1999/01/22 | 1,100 | 1,111 | 1,100 | 1,100 | 11,100 |
| 1999/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 1999/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 1999/01/18 | 1,110 | 1,110 | 1,090 | 1,100 | 2,400 |
| 1999/01/14 | 1,100 | 1,100 | 1,020 | 1,020 | 4,000 |
| 1999/01/13 | 1,110 | 1,110 | 1,100 | 1,110 | 4,500 |
| 1999/01/12 | 1,160 | 1,160 | 1,100 | 1,140 | 7,100 |
| 1999/01/11 | 1,180 | 1,180 | 1,161 | 1,179 | 2,500 |
| 1999/01/08 | 1,180 | 1,210 | 1,180 | 1,180 | 7,600 |
| 1999/01/07 | 1,180 | 1,200 | 1,150 | 1,180 | 19,700 |
| 1999/01/06 | 1,179 | 1,180 | 1,170 | 1,180 | 2,800 |
| 1999/01/05 | 1,180 | 1,190 | 1,180 | 1,180 | 3,300 |
| 1999/01/04 | 1,180 | 1,180 | 1,179 | 1,179 | 800 |