アルチザネットワークス(6778)の株価時系列情報
アルチザネットワークス(6778)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,440,000 | 3,450,000 | 3,390,000 | 3,430,000 | 63 |
| 2001/12/27 | 3,400,000 | 3,490,000 | 3,220,000 | 3,390,000 | 288 |
| 2001/12/26 | 2,780,000 | 3,200,000 | 2,750,000 | 3,200,000 | 239 |
| 2001/12/25 | 2,600,000 | 2,880,000 | 2,600,000 | 2,800,000 | 100 |
| 2001/12/21 | 2,670,000 | 2,670,000 | 2,560,000 | 2,600,000 | 22 |
| 2001/12/20 | 2,580,000 | 2,690,000 | 2,500,000 | 2,690,000 | 43 |
| 2001/12/19 | 2,640,000 | 2,700,000 | 2,500,000 | 2,500,000 | 39 |
| 2001/12/18 | 2,680,000 | 2,860,000 | 2,600,000 | 2,670,000 | 94 |
| 2001/12/17 | 2,790,000 | 2,800,000 | 2,590,000 | 2,600,000 | 180 |
| 2001/12/14 | 3,390,000 | 3,450,000 | 2,990,000 | 2,990,000 | 254 |
| 2001/12/13 | 3,390,000 | 3,750,000 | 3,350,000 | 3,490,000 | 523 |
| 2001/12/12 | 2,880,000 | 3,290,000 | 2,880,000 | 3,290,000 | 340 |
| 2001/12/11 | 2,740,000 | 3,070,000 | 2,590,000 | 2,920,000 | 241 |
| 2001/12/10 | 2,760,000 | 2,760,000 | 2,670,000 | 2,750,000 | 59 |
| 2001/12/07 | 2,780,000 | 2,860,000 | 2,700,000 | 2,810,000 | 118 |
| 2001/12/06 | 2,650,000 | 2,890,000 | 2,600,000 | 2,850,000 | 340 |
| 2001/12/05 | 2,340,000 | 2,590,000 | 2,310,000 | 2,580,000 | 325 |
| 2001/12/04 | 2,320,000 | 2,380,000 | 2,200,000 | 2,310,000 | 215 |
| 2001/12/03 | 2,000,000 | 2,240,000 | 1,960,000 | 2,240,000 | 148 |
| 2001/11/30 | 1,860,000 | 1,940,000 | 1,850,000 | 1,940,000 | 11 |
| 2001/11/29 | 1,930,000 | 1,930,000 | 1,860,000 | 1,860,000 | 7 |
| 2001/11/28 | 1,880,000 | 1,950,000 | 1,870,000 | 1,950,000 | 9 |
| 2001/11/27 | 1,880,000 | 1,930,000 | 1,880,000 | 1,900,000 | 31 |
| 2001/11/26 | 1,910,000 | 1,910,000 | 1,900,000 | 1,900,000 | 14 |
| 2001/11/22 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 3 |
| 2001/11/21 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 20 |
| 2001/11/20 | 1,980,000 | 2,050,000 | 1,980,000 | 2,050,000 | 15 |
| 2001/11/19 | 2,100,000 | 2,110,000 | 2,050,000 | 2,050,000 | 11 |
| 2001/11/16 | 2,100,000 | 2,180,000 | 2,100,000 | 2,100,000 | 28 |
| 2001/11/15 | 2,150,000 | 2,190,000 | 2,080,000 | 2,100,000 | 17 |
| 2001/11/14 | 2,000,000 | 2,130,000 | 2,000,000 | 2,130,000 | 16 |
| 2001/11/13 | 1,910,000 | 1,960,000 | 1,890,000 | 1,960,000 | 22 |
| 2001/11/12 | 2,230,000 | 2,230,000 | 1,980,000 | 1,980,000 | 20 |
| 2001/11/09 | 2,190,000 | 2,220,000 | 2,110,000 | 2,220,000 | 38 |
| 2001/11/08 | 2,200,000 | 2,300,000 | 2,160,000 | 2,190,000 | 204 |
| 2001/11/07 | 2,100,000 | 2,180,000 | 2,050,000 | 2,150,000 | 147 |
| 2001/11/06 | 2,090,000 | 2,110,000 | 1,990,000 | 2,050,000 | 84 |
| 2001/11/05 | 2,130,000 | 2,210,000 | 2,040,000 | 2,200,000 | 503 |
| 2001/11/02 | 1,920,000 | 1,980,000 | 1,890,000 | 1,980,000 | 222 |
| 2001/11/01 | 1,510,000 | 1,680,000 | 1,500,000 | 1,680,000 | 43 |
| 2001/10/31 | 1,420,000 | 1,480,000 | 1,420,000 | 1,480,000 | 4 |
| 2001/10/29 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 8 |
| 2001/10/26 | 1,590,000 | 1,600,000 | 1,580,000 | 1,590,000 | 8 |
| 2001/10/25 | 1,530,000 | 1,620,000 | 1,530,000 | 1,600,000 | 36 |
| 2001/10/24 | 1,600,000 | 1,600,000 | 1,530,000 | 1,530,000 | 9 |
| 2001/10/23 | 1,630,000 | 1,650,000 | 1,600,000 | 1,600,000 | 7 |
| 2001/10/22 | 1,600,000 | 1,630,000 | 1,590,000 | 1,630,000 | 11 |
| 2001/10/19 | 1,500,000 | 1,550,000 | 1,460,000 | 1,550,000 | 11 |
| 2001/10/18 | 1,410,000 | 1,500,000 | 1,400,000 | 1,490,000 | 14 |
| 2001/10/17 | 1,370,000 | 1,430,000 | 1,370,000 | 1,410,000 | 4 |
| 2001/10/16 | 1,300,000 | 1,370,000 | 1,260,000 | 1,370,000 | 10 |
| 2001/10/15 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 5 |
| 2001/10/12 | 1,330,000 | 1,330,000 | 1,330,000 | 1,330,000 | 7 |
| 2001/10/11 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 10 |
| 2001/10/10 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 9 |
| 2001/10/09 | 1,440,000 | 1,450,000 | 1,440,000 | 1,450,000 | 4 |
| 2001/10/05 | 1,360,000 | 1,430,000 | 1,350,000 | 1,430,000 | 12 |
| 2001/10/04 | 1,450,000 | 1,450,000 | 1,360,000 | 1,380,000 | 12 |
| 2001/10/03 | 1,460,000 | 1,460,000 | 1,360,000 | 1,360,000 | 29 |
| 2001/10/02 | 1,240,000 | 1,260,000 | 1,240,000 | 1,260,000 | 14 |
| 2001/10/01 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 6 |
| 2001/09/28 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 8 |
| 2001/09/27 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 14 |
| 2001/09/25 | 1,060,000 | 1,060,000 | 1,060,000 | 1,060,000 | 4 |
| 2001/09/21 | 1,020,000 | 1,020,000 | 981,000 | 995,000 | 22 |
| 2001/09/20 | 1,170,000 | 1,170,000 | 1,100,000 | 1,100,000 | 5 |
| 2001/09/19 | 1,130,000 | 1,180,000 | 1,130,000 | 1,160,000 | 8 |
| 2001/09/18 | 1,110,000 | 1,110,000 | 1,070,000 | 1,100,000 | 4 |
| 2001/09/17 | 1,170,000 | 1,170,000 | 1,000,000 | 1,010,000 | 13 |
| 2001/09/14 | 1,090,000 | 1,150,000 | 1,090,000 | 1,150,000 | 12 |
| 2001/09/13 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 6 |
| 2001/09/11 | 1,300,000 | 1,300,000 | 1,260,000 | 1,300,000 | 8 |
| 2001/09/10 | 1,330,000 | 1,330,000 | 1,310,000 | 1,320,000 | 5 |
| 2001/09/07 | 1,340,000 | 1,350,000 | 1,330,000 | 1,350,000 | 7 |
| 2001/09/06 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 3 |
| 2001/09/05 | 1,270,000 | 1,340,000 | 1,270,000 | 1,340,000 | 6 |
| 2001/09/04 | 1,200,000 | 1,320,000 | 1,190,000 | 1,320,000 | 20 |
| 2001/09/03 | 1,470,000 | 1,470,000 | 1,280,000 | 1,280,000 | 20 |
| 2001/08/31 | 1,520,000 | 1,520,000 | 1,400,000 | 1,480,000 | 18 |
| 2001/08/30 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 16 |
| 2001/08/29 | 1,660,000 | 1,670,000 | 1,650,000 | 1,670,000 | 14 |
| 2001/08/28 | 1,680,000 | 1,680,000 | 1,650,000 | 1,660,000 | 64 |
| 2001/08/27 | 1,670,000 | 1,670,000 | 1,650,000 | 1,650,000 | 16 |
| 2001/08/24 | 1,700,000 | 1,700,000 | 1,620,000 | 1,650,000 | 22 |
| 2001/08/23 | 1,750,000 | 1,750,000 | 1,700,000 | 1,700,000 | 35 |
| 2001/08/22 | 1,730,000 | 1,760,000 | 1,730,000 | 1,750,000 | 27 |
| 2001/08/21 | 1,790,000 | 1,790,000 | 1,730,000 | 1,730,000 | 20 |
| 2001/08/20 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 14 |
| 2001/08/17 | 1,740,000 | 1,770,000 | 1,730,000 | 1,730,000 | 14 |
| 2001/08/16 | 1,760,000 | 1,760,000 | 1,700,000 | 1,740,000 | 18 |
| 2001/08/15 | 1,750,000 | 1,780,000 | 1,750,000 | 1,780,000 | 9 |
| 2001/08/14 | 1,720,000 | 1,780,000 | 1,720,000 | 1,770,000 | 23 |
| 2001/08/13 | 1,750,000 | 1,750,000 | 1,700,000 | 1,720,000 | 10 |
| 2001/08/10 | 1,680,000 | 1,790,000 | 1,680,000 | 1,750,000 | 10 |
| 2001/08/09 | 1,800,000 | 1,800,000 | 1,700,000 | 1,710,000 | 42 |
| 2001/08/08 | 1,850,000 | 1,850,000 | 1,800,000 | 1,820,000 | 50 |
| 2001/08/07 | 1,860,000 | 1,870,000 | 1,840,000 | 1,870,000 | 28 |
| 2001/08/06 | 1,900,000 | 1,930,000 | 1,870,000 | 1,900,000 | 46 |
| 2001/08/03 | 1,890,000 | 1,940,000 | 1,870,000 | 1,930,000 | 68 |
| 2001/08/02 | 1,830,000 | 1,870,000 | 1,790,000 | 1,840,000 | 46 |
| 2001/08/01 | 1,860,000 | 1,870,000 | 1,800,000 | 1,800,000 | 44 |
| 2001/07/31 | 1,910,000 | 1,920,000 | 1,860,000 | 1,860,000 | 23 |
| 2001/07/30 | 2,000,000 | 2,000,000 | 1,880,000 | 1,930,000 | 74 |
| 2001/07/27 | 2,070,000 | 2,070,000 | 1,910,000 | 2,000,000 | 97 |
| 2001/07/26 | 2,050,000 | 2,080,000 | 2,000,000 | 2,070,000 | 91 |
| 2001/07/25 | 1,900,000 | 2,050,000 | 1,900,000 | 1,980,000 | 142 |
| 2001/07/24 | 1,800,000 | 1,950,000 | 1,780,000 | 1,930,000 | 113 |
| 2001/07/23 | 2,050,000 | 2,050,000 | 1,800,000 | 1,880,000 | 268 |
| 2001/07/19 | 2,050,000 | 2,290,000 | 2,020,000 | 2,090,000 | 1,745 |