日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 680 680 660 665 24,600
2000/12/28 709 720 700 701 36,300
2000/12/27 754 754 710 739 10,800
2000/12/26 754 755 750 754 6,900
2000/12/25 751 755 750 752 8,400
2000/12/22 720 749 720 749 10,600
2000/12/21 780 780 701 701 32,200
2000/12/20 801 810 780 781 9,400
2000/12/19 835 843 801 801 8,200
2000/12/18 850 850 839 843 28,000
2000/12/15 860 860 841 841 7,400
2000/12/14 855 870 855 855 10,500
2000/12/13 890 890 855 855 17,300
2000/12/12 905 909 890 890 12,400
2000/12/11 917 917 901 905 4,000
2000/12/08 905 930 904 910 8,900
2000/12/07 917 917 910 910 2,000
2000/12/06 910 920 906 907 10,500
2000/12/05 905 917 905 910 5,200
2000/12/04 931 937 905 925 5,500
2000/12/01 915 930 910 930 8,100
2000/11/30 939 939 913 930 9,600
2000/11/29 1,000 1,000 910 931 25,200
2000/11/28 995 1,000 990 1,000 9,500
2000/11/27 999 1,000 993 1,000 8,500
2000/11/24 978 1,000 978 1,000 19,500
2000/11/22 924 960 924 960 28,300
2000/11/21 970 970 930 945 2,600
2000/11/20 930 961 922 950 14,400
2000/11/17 970 975 940 970 6,400
2000/11/16 980 990 970 971 10,800
2000/11/15 980 1,000 971 973 3,800
2000/11/14 1,010 1,030 970 1,000 4,900
2000/11/13 960 1,000 960 1,000 8,900
2000/11/10 980 984 970 970 10,200
2000/11/09 970 986 970 978 9,400
2000/11/08 950 979 950 979 2,600
2000/11/07 961 961 930 941 7,400
2000/11/06 907 980 907 931 4,800
2000/11/02 900 929 900 907 5,100
2000/11/01 900 930 900 930 5,200
2000/10/31 930 930 890 890 6,700
2000/10/30 950 950 930 930 8,500
2000/10/27 950 950 930 930 13,800
2000/10/26 950 955 940 949 9,200
2000/10/25 989 992 989 989 5,400
2000/10/24 999 1,000 990 992 2,200
2000/10/23 1,000 1,005 983 990 6,500
2000/10/20 991 1,020 985 998 9,700
2000/10/19 981 1,000 980 985 4,600
2000/10/18 1,007 1,007 985 985 6,900
2000/10/17 1,019 1,020 996 997 4,000
2000/10/16 1,010 1,029 1,010 1,020 7,500
2000/10/13 1,000 1,025 997 997 9,000
2000/10/12 1,020 1,030 1,019 1,030 2,900
2000/10/11 1,010 1,025 1,010 1,024 6,700
2000/10/10 1,030 1,030 1,010 1,021 10,400
2000/10/06 1,060 1,060 1,030 1,030 10,400
2000/10/05 1,031 1,078 1,030 1,040 14,300
2000/10/04 1,040 1,080 1,021 1,051 13,500
2000/10/03 1,080 1,080 1,030 1,040 7,400
2000/10/02 1,100 1,100 1,030 1,060 6,900
2000/09/29 1,050 1,060 1,030 1,060 8,000
2000/09/28 1,050 1,050 1,010 1,010 4,700
2000/09/27 1,020 1,061 1,000 1,030 9,500
2000/09/26 1,120 1,135 1,099 1,100 4,900
2000/09/25 1,150 1,150 1,126 1,136 3,500
2000/09/22 1,140 1,170 1,120 1,150 10,600
2000/09/21 1,179 1,180 1,142 1,175 18,100
2000/09/20 1,100 1,180 1,100 1,161 27,700
2000/09/19 1,025 1,095 1,015 1,075 13,200
2000/09/18 1,001 1,030 1,001 1,022 27,900
2000/09/14 995 1,006 989 995 20,200
2000/09/13 1,010 1,021 1,003 1,004 10,300
2000/09/12 1,021 1,026 1,010 1,010 4,600
2000/09/11 1,031 1,043 1,028 1,028 4,800
2000/09/08 1,030 1,050 1,027 1,031 8,800
2000/09/07 1,051 1,052 1,020 1,026 10,800
2000/09/06 1,067 1,070 1,050 1,051 20,300
2000/09/05 1,052 1,091 1,051 1,068 5,700
2000/09/04 1,100 1,100 1,051 1,052 12,600
2000/09/01 1,100 1,100 1,057 1,060 18,700
2000/08/31 1,120 1,120 1,100 1,100 5,200
2000/08/30 1,130 1,150 1,120 1,120 7,700
2000/08/29 1,130 1,150 1,110 1,120 4,900
2000/08/28 1,169 1,169 1,131 1,131 8,300
2000/08/25 1,130 1,149 1,130 1,149 5,900
2000/08/24 1,110 1,133 1,110 1,129 8,400
2000/08/23 1,110 1,118 1,105 1,110 2,900
2000/08/22 1,120 1,120 1,100 1,110 5,600
2000/08/21 1,108 1,134 1,100 1,100 10,400
2000/08/18 1,120 1,138 1,100 1,138 3,200
2000/08/17 1,158 1,158 1,120 1,140 4,600
2000/08/16 1,149 1,160 1,125 1,140 7,700
2000/08/15 1,161 1,188 1,101 1,105 13,100
2000/08/14 1,128 1,160 1,120 1,160 7,100
2000/08/11 1,080 1,142 1,080 1,129 5,200
2000/08/10 1,098 1,098 1,060 1,072 10,000
2000/08/09 1,051 1,100 1,051 1,080 17,000
2000/08/08 1,122 1,123 1,100 1,100 16,000
2000/08/07 1,104 1,127 1,100 1,100 8,900
2000/08/04 1,100 1,150 1,100 1,144 11,000
2000/08/03 1,146 1,150 1,100 1,100 5,600
2000/08/02 1,147 1,147 1,101 1,145 4,500
2000/08/01 1,100 1,150 1,100 1,135 9,700
2000/07/31 1,110 1,110 1,050 1,100 30,200
2000/07/28 1,119 1,149 1,119 1,149 15,700
2000/07/27 1,200 1,205 1,120 1,120 15,600
2000/07/26 1,210 1,210 1,200 1,205 8,500
2000/07/25 1,200 1,240 1,200 1,202 7,300
2000/07/24 1,262 1,262 1,200 1,200 6,700
2000/07/21 1,290 1,290 1,259 1,261 2,400
2000/07/19 1,260 1,268 1,250 1,268 11,800
2000/07/18 1,295 1,295 1,260 1,262 3,900
2000/07/17 1,300 1,300 1,275 1,275 6,800
2000/07/14 1,295 1,300 1,290 1,295 10,000
2000/07/13 1,311 1,316 1,291 1,300 9,400
2000/07/12 1,329 1,329 1,300 1,300 8,500
2000/07/11 1,319 1,350 1,319 1,329 7,300
2000/07/10 1,330 1,341 1,315 1,339 8,100
2000/07/07 1,311 1,320 1,290 1,315 9,600
2000/07/06 1,320 1,320 1,300 1,300 11,500
2000/07/05 1,316 1,345 1,316 1,330 8,500
2000/07/04 1,320 1,340 1,311 1,335 9,400
2000/07/03 1,305 1,345 1,281 1,312 16,700
2000/06/30 1,350 1,350 1,302 1,305 3,600
2000/06/29 1,350 1,350 1,310 1,320 4,400
2000/06/28 1,310 1,310 1,280 1,285 12,200
2000/06/27 1,305 1,310 1,250 1,250 31,300
2000/06/26 1,361 1,361 1,305 1,309 18,300
2000/06/23 1,350 1,360 1,350 1,360 20,800
2000/06/22 1,375 1,375 1,355 1,355 7,500
2000/06/21 1,370 1,389 1,350 1,354 9,400
2000/06/20 1,372 1,372 1,350 1,372 8,600
2000/06/19 1,390 1,390 1,350 1,352 7,800
2000/06/16 1,354 1,389 1,352 1,389 11,800
2000/06/15 1,351 1,360 1,350 1,352 6,400
2000/06/14 1,370 1,389 1,355 1,355 9,700
2000/06/13 1,380 1,382 1,370 1,371 8,700
2000/06/12 1,410 1,410 1,380 1,380 6,700
2000/06/09 1,450 1,450 1,400 1,410 8,300
2000/06/08 1,432 1,432 1,380 1,380 12,300
2000/06/07 1,470 1,470 1,411 1,411 10,500
2000/06/06 1,470 1,500 1,450 1,470 20,100
2000/06/05 1,549 1,550 1,490 1,530 24,200
2000/06/02 1,580 1,580 1,490 1,550 45,600
2000/06/01 1,470 1,598 1,440 1,580 134,000
2000/05/31 1,300 1,470 1,300 1,470 69,300
2000/05/30 1,295 1,340 1,275 1,300 11,300
2000/05/29 1,298 1,300 1,278 1,299 3,300
2000/05/26 1,220 1,298 1,220 1,298 4,200
2000/05/25 1,350 1,350 1,220 1,263 10,100
2000/05/24 1,250 1,301 1,200 1,300 31,600
2000/05/23 1,280 1,295 1,250 1,270 13,200
2000/05/22 1,350 1,350 1,280 1,280 13,300
2000/05/19 1,381 1,381 1,300 1,350 12,700
2000/05/18 1,400 1,400 1,380 1,381 7,500
2000/05/17 1,420 1,420 1,405 1,405 2,500
2000/05/16 1,450 1,450 1,401 1,450 6,100
2000/05/15 1,378 1,460 1,360 1,450 10,500
2000/05/12 1,366 1,366 1,350 1,358 12,600
2000/05/11 1,360 1,391 1,350 1,355 9,300
2000/05/10 1,426 1,427 1,350 1,400 11,100
2000/05/09 1,490 1,490 1,400 1,421 18,600
2000/05/08 1,500 1,511 1,468 1,480 21,700
2000/05/02 1,430 1,530 1,410 1,491 20,000
2000/05/01 1,500 1,500 1,430 1,460 47,700
2000/04/28 1,400 1,560 1,385 1,560 104,800
2000/04/27 1,350 1,370 1,350 1,360 32,000
2000/04/26 1,310 1,340 1,310 1,340 21,100
2000/04/25 1,300 1,310 1,280 1,305 33,800
2000/04/24 1,249 1,280 1,249 1,260 24,000
2000/04/21 1,249 1,270 1,208 1,208 39,100
2000/04/20 1,080 1,190 1,051 1,189 19,600
2000/04/19 1,101 1,149 1,080 1,080 22,500
2000/04/18 1,120 1,170 1,050 1,070 21,900
2000/04/17 1,080 1,100 1,050 1,100 27,700
2000/04/14 1,202 1,249 1,190 1,249 10,000
2000/04/13 1,259 1,269 1,200 1,200 15,000
2000/04/12 1,280 1,281 1,206 1,207 8,800
2000/04/11 1,299 1,299 1,204 1,280 11,100
2000/04/10 1,211 1,300 1,170 1,300 17,800
2000/04/07 1,150 1,240 1,150 1,200 22,500
2000/04/06 1,220 1,225 1,120 1,140 21,100
2000/04/05 1,230 1,246 1,220 1,230 11,900
2000/04/04 1,300 1,310 1,230 1,250 12,700
2000/04/03 1,300 1,320 1,280 1,300 13,000
2000/03/31 1,300 1,340 1,300 1,340 9,500
2000/03/30 1,390 1,390 1,340 1,368 4,800
2000/03/29 1,330 1,350 1,300 1,330 12,600
2000/03/28 1,301 1,350 1,300 1,350 13,100
2000/03/27 1,390 1,440 1,330 1,350 21,200
2000/03/24 1,330 1,380 1,300 1,370 12,800
2000/03/23 1,460 1,460 1,381 1,381 7,300
2000/03/22 1,461 1,461 1,450 1,450 25,800
2000/03/21 1,480 1,480 1,450 1,460 19,100
2000/03/17 1,331 1,400 1,300 1,400 26,400
2000/03/16 1,311 1,348 1,290 1,300 17,500
2000/03/15 1,330 1,400 1,310 1,310 9,300
2000/03/14 1,350 1,370 1,300 1,349 21,800
2000/03/13 1,401 1,480 1,350 1,375 24,400
2000/03/10 1,350 1,400 1,350 1,385 13,600
2000/03/09 1,400 1,410 1,360 1,369 14,700
2000/03/08 1,400 1,420 1,369 1,419 16,900
2000/03/07 1,440 1,440 1,400 1,409 24,300
2000/03/06 1,460 1,480 1,400 1,400 28,500
2000/03/03 1,541 1,541 1,450 1,509 23,500
2000/03/02 1,550 1,560 1,520 1,540 14,700
2000/03/01 1,541 1,550 1,520 1,540 24,900
2000/02/29 1,500 1,550 1,500 1,511 23,000
2000/02/28 1,452 1,498 1,450 1,471 21,200
2000/02/25 1,500 1,500 1,450 1,450 11,400
2000/02/24 1,400 1,461 1,400 1,461 36,900
2000/02/23 1,430 1,460 1,400 1,401 25,000
2000/02/22 1,451 1,451 1,435 1,435 19,100
2000/02/21 1,451 1,470 1,431 1,432 24,900
2000/02/18 1,500 1,500 1,450 1,460 24,800
2000/02/17 1,520 1,520 1,480 1,500 21,900
2000/02/16 1,560 1,580 1,500 1,550 17,300
2000/02/15 1,519 1,559 1,500 1,559 12,900
2000/02/14 1,561 1,589 1,500 1,520 21,300
2000/02/10 1,500 1,599 1,500 1,531 28,400
2000/02/09 1,620 1,620 1,500 1,500 28,700
2000/02/08 1,670 1,670 1,550 1,560 21,600
2000/02/07 1,700 1,700 1,600 1,620 47,500
2000/02/04 1,700 1,770 1,660 1,700 96,800
2000/02/03 1,590 1,650 1,550 1,640 71,000
2000/02/02 1,500 1,640 1,500 1,530 54,200
2000/02/01 1,450 1,480 1,440 1,450 30,000
2000/01/31 1,450 1,450 1,420 1,425 17,600
2000/01/28 1,410 1,450 1,410 1,422 24,000
2000/01/27 1,420 1,450 1,400 1,450 33,400
2000/01/26 1,431 1,480 1,400 1,420 50,400
2000/01/25 1,499 1,500 1,450 1,451 40,900
2000/01/24 1,500 1,520 1,490 1,500 27,400
2000/01/21 1,539 1,541 1,480 1,480 25,000
2000/01/20 1,651 1,653 1,540 1,569 13,000
2000/01/19 1,688 1,689 1,600 1,639 19,900
2000/01/18 1,700 1,720 1,680 1,700 32,900
2000/01/17 1,521 1,650 1,521 1,650 26,100
2000/01/14 1,500 1,580 1,500 1,501 49,900
2000/01/13 1,500 1,530 1,482 1,530 16,900
2000/01/12 1,500 1,550 1,470 1,480 30,500
2000/01/11 1,580 1,580 1,530 1,550 13,500
2000/01/07 1,490 1,510 1,460 1,470 40,400
2000/01/06 1,630 1,630 1,450 1,460 37,100
2000/01/05 1,660 1,700 1,550 1,580 24,700
2000/01/04 1,730 1,740 1,700 1,720 13,400

このページの先頭へ