アルコニックス(3036)の株価時系列情報
アルコニックス(3036)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,680 | 1,690 | 1,680 | 1,690 | 400 |
| 2008/12/29 | 1,710 | 1,710 | 1,615 | 1,660 | 2,700 |
| 2008/12/26 | 1,700 | 1,700 | 1,580 | 1,680 | 1,800 |
| 2008/12/25 | 1,630 | 1,868 | 1,630 | 1,711 | 1,600 |
| 2008/12/24 | 1,640 | 1,640 | 1,610 | 1,611 | 1,000 |
| 2008/12/22 | 1,585 | 1,720 | 1,585 | 1,610 | 1,900 |
| 2008/12/19 | 1,630 | 1,670 | 1,630 | 1,630 | 2,000 |
| 2008/12/18 | 1,635 | 1,650 | 1,630 | 1,640 | 700 |
| 2008/12/17 | 1,720 | 1,720 | 1,640 | 1,650 | 1,400 |
| 2008/12/16 | 1,760 | 1,760 | 1,670 | 1,710 | 800 |
| 2008/12/15 | 1,660 | 1,790 | 1,660 | 1,776 | 3,800 |
| 2008/12/12 | 1,650 | 1,660 | 1,556 | 1,660 | 3,700 |
| 2008/12/11 | 1,572 | 1,629 | 1,476 | 1,620 | 6,600 |
| 2008/12/10 | 1,450 | 1,498 | 1,435 | 1,498 | 2,500 |
| 2008/12/09 | 1,466 | 1,480 | 1,450 | 1,450 | 2,600 |
| 2008/12/08 | 1,495 | 1,500 | 1,440 | 1,450 | 6,200 |
| 2008/12/05 | 1,481 | 1,481 | 1,415 | 1,435 | 3,000 |
| 2008/12/04 | 1,550 | 1,550 | 1,480 | 1,480 | 3,200 |
| 2008/12/03 | 1,546 | 1,555 | 1,520 | 1,550 | 5,400 |
| 2008/12/02 | 1,600 | 1,602 | 1,570 | 1,576 | 8,600 |
| 2008/12/01 | 1,721 | 1,730 | 1,650 | 1,680 | 2,300 |
| 2008/11/28 | 1,531 | 1,631 | 1,531 | 1,631 | 700 |
| 2008/11/27 | 1,560 | 1,560 | 1,535 | 1,540 | 3,200 |
| 2008/11/26 | 1,575 | 1,575 | 1,520 | 1,550 | 1,300 |
| 2008/11/25 | 1,632 | 1,632 | 1,572 | 1,575 | 2,100 |
| 2008/11/21 | 1,460 | 1,520 | 1,460 | 1,520 | 1,700 |
| 2008/11/20 | 1,500 | 1,525 | 1,482 | 1,525 | 3,800 |
| 2008/11/19 | 1,750 | 1,750 | 1,606 | 1,606 | 5,000 |
| 2008/11/18 | 1,845 | 1,845 | 1,781 | 1,781 | 1,400 |
| 2008/11/17 | 1,850 | 1,875 | 1,850 | 1,875 | 400 |
| 2008/11/14 | 1,911 | 1,915 | 1,900 | 1,915 | 900 |
| 2008/11/13 | 1,911 | 1,940 | 1,850 | 1,880 | 1,200 |
| 2008/11/12 | 1,930 | 2,010 | 1,930 | 2,010 | 1,900 |
| 2008/11/11 | 2,005 | 2,010 | 1,930 | 1,930 | 400 |
| 2008/11/10 | 1,870 | 2,030 | 1,870 | 2,025 | 2,300 |
| 2008/11/07 | 1,810 | 1,930 | 1,810 | 1,900 | 1,500 |
| 2008/11/06 | 1,789 | 1,895 | 1,780 | 1,870 | 1,800 |
| 2008/11/05 | 1,927 | 1,969 | 1,927 | 1,969 | 3,700 |
| 2008/11/04 | 1,785 | 1,890 | 1,785 | 1,870 | 3,500 |
| 2008/10/31 | 1,680 | 1,720 | 1,650 | 1,700 | 2,600 |
| 2008/10/30 | 1,501 | 1,650 | 1,500 | 1,620 | 5,800 |
| 2008/10/29 | 1,625 | 1,625 | 1,570 | 1,570 | 2,400 |
| 2008/10/28 | 1,447 | 1,448 | 1,365 | 1,445 | 4,000 |
| 2008/10/27 | 1,665 | 1,665 | 1,460 | 1,460 | 4,900 |
| 2008/10/24 | 1,685 | 1,685 | 1,570 | 1,635 | 4,500 |
| 2008/10/23 | 1,680 | 1,740 | 1,680 | 1,705 | 2,400 |
| 2008/10/22 | 1,860 | 1,860 | 1,780 | 1,780 | 700 |
| 2008/10/21 | 1,950 | 1,950 | 1,780 | 1,845 | 1,300 |
| 2008/10/20 | 1,930 | 1,930 | 1,770 | 1,850 | 1,500 |
| 2008/10/17 | 1,890 | 1,890 | 1,860 | 1,870 | 2,500 |
| 2008/10/16 | 1,650 | 1,765 | 1,630 | 1,765 | 2,100 |
| 2008/10/15 | 1,890 | 1,890 | 1,750 | 1,770 | 2,200 |
| 2008/10/14 | 1,860 | 1,860 | 1,860 | 1,860 | 2,400 |
| 2008/10/10 | 1,480 | 1,560 | 1,440 | 1,560 | 3,200 |
| 2008/10/09 | 1,450 | 1,629 | 1,450 | 1,600 | 5,900 |
| 2008/10/08 | 1,500 | 1,540 | 1,450 | 1,460 | 7,900 |
| 2008/10/07 | 1,500 | 1,700 | 1,490 | 1,650 | 8,100 |
| 2008/10/06 | 1,980 | 1,980 | 1,740 | 1,740 | 6,400 |
| 2008/10/03 | 2,215 | 2,240 | 2,110 | 2,140 | 2,200 |
| 2008/10/02 | 2,480 | 2,480 | 2,230 | 2,255 | 4,300 |
| 2008/10/01 | 2,630 | 2,630 | 2,480 | 2,520 | 4,200 |
| 2008/09/30 | 2,590 | 2,590 | 2,430 | 2,520 | 6,300 |
| 2008/09/29 | 2,820 | 2,860 | 2,800 | 2,830 | 6,400 |
| 2008/09/26 | 2,840 | 2,840 | 2,770 | 2,820 | 900 |
| 2008/09/25 | 2,840 | 2,840 | 2,790 | 2,840 | 5,000 |
| 2008/09/24 | 2,845 | 2,950 | 2,830 | 2,890 | 2,700 |
| 2008/09/22 | 3,000 | 3,010 | 2,840 | 2,850 | 1,900 |
| 2008/09/19 | 3,000 | 3,040 | 2,900 | 2,995 | 4,500 |
| 2008/09/18 | 2,890 | 3,000 | 2,830 | 2,970 | 4,500 |
| 2008/09/17 | 2,700 | 3,040 | 2,660 | 3,040 | 6,800 |
| 2008/09/16 | 2,430 | 2,740 | 2,420 | 2,700 | 6,100 |
| 2008/09/12 | 2,860 | 3,070 | 2,750 | 2,750 | 10,300 |
| 2008/09/11 | 2,710 | 2,855 | 2,695 | 2,855 | 14,300 |
| 2008/09/10 | 2,625 | 2,680 | 2,585 | 2,670 | 13,900 |
| 2008/09/09 | 2,420 | 2,590 | 2,350 | 2,585 | 4,200 |
| 2008/09/08 | 2,280 | 2,390 | 2,280 | 2,380 | 2,800 |
| 2008/09/05 | 2,060 | 2,240 | 2,060 | 2,200 | 6,900 |
| 2008/09/04 | 2,620 | 2,640 | 2,290 | 2,300 | 7,600 |
| 2008/09/03 | 2,545 | 2,670 | 2,530 | 2,660 | 3,700 |
| 2008/09/02 | 2,640 | 2,700 | 2,480 | 2,580 | 6,800 |
| 2008/09/01 | 2,470 | 2,640 | 2,470 | 2,640 | 4,600 |
| 2008/08/29 | 2,670 | 2,675 | 2,430 | 2,430 | 7,700 |
| 2008/08/28 | 2,740 | 2,740 | 2,585 | 2,605 | 10,200 |
| 2008/08/27 | 2,380 | 2,590 | 2,375 | 2,580 | 10,500 |
| 2008/08/26 | 2,270 | 2,340 | 2,270 | 2,340 | 5,200 |
| 2008/08/25 | 2,195 | 2,315 | 2,130 | 2,310 | 13,200 |
| 2008/08/22 | 2,460 | 2,460 | 2,100 | 2,125 | 27,300 |
| 2008/08/21 | 2,520 | 2,560 | 2,490 | 2,500 | 6,900 |
| 2008/08/20 | 2,750 | 2,750 | 2,505 | 2,520 | 8,400 |
| 2008/08/19 | 2,840 | 2,840 | 2,720 | 2,760 | 4,400 |
| 2008/08/18 | 2,835 | 2,900 | 2,800 | 2,900 | 7,300 |
| 2008/08/15 | 2,870 | 2,870 | 2,790 | 2,840 | 2,400 |
| 2008/08/14 | 2,920 | 2,920 | 2,880 | 2,895 | 2,600 |
| 2008/08/13 | 3,010 | 3,060 | 3,010 | 3,010 | 1,800 |
| 2008/08/12 | 3,110 | 3,110 | 2,980 | 3,010 | 1,600 |
| 2008/08/11 | 3,090 | 3,150 | 3,090 | 3,140 | 1,200 |
| 2008/08/08 | 2,960 | 3,040 | 2,960 | 3,040 | 3,000 |
| 2008/08/07 | 3,150 | 3,200 | 2,920 | 3,030 | 7,200 |
| 2008/08/06 | 3,150 | 3,200 | 3,090 | 3,200 | 3,500 |
| 2008/08/05 | 3,430 | 3,430 | 3,170 | 3,200 | 6,000 |
| 2008/08/04 | 3,890 | 3,890 | 3,550 | 3,580 | 6,800 |
| 2008/08/01 | 3,920 | 3,920 | 3,870 | 3,920 | 3,400 |
| 2008/07/31 | 3,990 | 3,990 | 3,870 | 3,870 | 5,200 |
| 2008/07/30 | 4,010 | 4,040 | 3,980 | 4,040 | 900 |
| 2008/07/29 | 3,920 | 3,960 | 3,920 | 3,960 | 3,500 |
| 2008/07/28 | 3,870 | 4,040 | 3,870 | 4,040 | 4,200 |
| 2008/07/25 | 4,000 | 4,000 | 3,940 | 3,950 | 9,000 |
| 2008/07/24 | 4,100 | 4,100 | 4,010 | 4,050 | 7,100 |
| 2008/07/23 | 4,200 | 4,230 | 4,040 | 4,120 | 3,300 |
| 2008/07/22 | 4,250 | 4,250 | 4,150 | 4,200 | 1,100 |
| 2008/07/18 | 4,380 | 4,380 | 4,370 | 4,370 | 200 |
| 2008/07/17 | 4,300 | 4,300 | 4,260 | 4,280 | 500 |
| 2008/07/16 | 4,330 | 4,330 | 4,150 | 4,150 | 2,000 |
| 2008/07/15 | 4,370 | 4,370 | 4,340 | 4,340 | 1,100 |
| 2008/07/14 | 4,400 | 4,400 | 4,360 | 4,400 | 1,700 |
| 2008/07/11 | 4,500 | 4,510 | 4,410 | 4,410 | 1,300 |
| 2008/07/10 | 4,390 | 4,400 | 4,350 | 4,400 | 2,800 |
| 2008/07/09 | 4,480 | 4,560 | 4,360 | 4,560 | 4,400 |
| 2008/07/08 | 4,560 | 4,560 | 4,450 | 4,500 | 1,400 |
| 2008/07/07 | 4,500 | 4,570 | 4,500 | 4,560 | 500 |
| 2008/07/04 | 4,650 | 4,650 | 4,590 | 4,590 | 2,600 |
| 2008/07/03 | 4,650 | 4,650 | 4,560 | 4,620 | 1,400 |
| 2008/07/02 | 4,750 | 4,750 | 4,700 | 4,700 | 700 |
| 2008/07/01 | 4,760 | 4,830 | 4,750 | 4,750 | 1,300 |
| 2008/06/30 | 4,750 | 4,750 | 4,680 | 4,740 | 2,800 |
| 2008/06/27 | 4,700 | 4,750 | 4,650 | 4,750 | 3,000 |
| 2008/06/25 | 4,730 | 4,760 | 4,730 | 4,760 | 2,000 |
| 2008/06/24 | 4,760 | 4,800 | 4,730 | 4,730 | 1,500 |
| 2008/06/23 | 4,790 | 4,810 | 4,700 | 4,810 | 2,100 |
| 2008/06/20 | 4,810 | 4,860 | 4,810 | 4,810 | 1,200 |
| 2008/06/19 | 4,840 | 4,890 | 4,800 | 4,800 | 2,500 |
| 2008/06/18 | 4,870 | 4,890 | 4,820 | 4,850 | 2,800 |
| 2008/06/17 | 4,900 | 4,900 | 4,830 | 4,890 | 1,400 |
| 2008/06/16 | 4,810 | 4,910 | 4,810 | 4,900 | 3,100 |
| 2008/06/13 | 4,980 | 4,980 | 4,890 | 4,900 | 600 |
| 2008/06/12 | 4,920 | 4,940 | 4,850 | 4,940 | 2,700 |
| 2008/06/11 | 4,960 | 5,000 | 4,920 | 4,970 | 4,300 |
| 2008/06/10 | 5,070 | 5,080 | 4,960 | 4,960 | 4,100 |
| 2008/06/09 | 4,940 | 5,040 | 4,940 | 5,030 | 3,200 |
| 2008/06/06 | 5,070 | 5,090 | 4,980 | 4,990 | 3,100 |
| 2008/06/05 | 5,090 | 5,090 | 4,960 | 5,000 | 3,700 |
| 2008/06/04 | 5,100 | 5,100 | 4,940 | 5,100 | 4,600 |
| 2008/06/03 | 5,150 | 5,270 | 5,040 | 5,090 | 5,500 |
| 2008/06/02 | 5,250 | 5,350 | 5,210 | 5,340 | 10,500 |
| 2008/05/30 | 4,900 | 5,210 | 4,900 | 5,190 | 6,600 |
| 2008/05/29 | 4,870 | 5,030 | 4,850 | 5,000 | 6,000 |
| 2008/05/28 | 5,110 | 5,110 | 4,730 | 4,770 | 9,600 |
| 2008/05/27 | 5,210 | 5,210 | 5,050 | 5,100 | 3,500 |
| 2008/05/26 | 5,170 | 5,250 | 5,170 | 5,200 | 3,700 |
| 2008/05/23 | 5,200 | 5,200 | 5,100 | 5,150 | 5,400 |
| 2008/05/22 | 5,150 | 5,250 | 5,100 | 5,250 | 7,100 |
| 2008/05/21 | 5,200 | 5,280 | 5,160 | 5,240 | 6,600 |
| 2008/05/20 | 5,190 | 5,350 | 5,170 | 5,290 | 21,200 |
| 2008/05/19 | 5,140 | 5,160 | 5,000 | 5,110 | 10,800 |
| 2008/05/16 | 5,100 | 5,100 | 4,850 | 4,990 | 15,300 |
| 2008/05/15 | 4,990 | 5,230 | 4,900 | 5,140 | 22,100 |
| 2008/05/14 | 4,850 | 4,900 | 4,790 | 4,900 | 13,200 |
| 2008/05/13 | 4,690 | 4,810 | 4,660 | 4,810 | 5,700 |
| 2008/05/12 | 4,660 | 4,700 | 4,640 | 4,660 | 2,100 |
| 2008/05/09 | 4,660 | 4,700 | 4,640 | 4,660 | 1,500 |
| 2008/05/08 | 4,620 | 4,650 | 4,620 | 4,650 | 3,300 |
| 2008/05/07 | 4,600 | 4,650 | 4,600 | 4,640 | 3,000 |
| 2008/05/02 | 4,630 | 4,660 | 4,530 | 4,590 | 5,500 |
| 2008/05/01 | 4,680 | 4,680 | 4,600 | 4,630 | 2,200 |
| 2008/04/30 | 4,610 | 4,700 | 4,540 | 4,630 | 2,700 |
| 2008/04/28 | 4,680 | 4,730 | 4,680 | 4,730 | 700 |
| 2008/04/25 | 4,690 | 4,690 | 4,650 | 4,650 | 200 |
| 2008/04/24 | 4,610 | 4,660 | 4,610 | 4,660 | 400 |
| 2008/04/21 | 4,600 | 4,600 | 4,510 | 4,510 | 1,100 |
| 2008/04/18 | 4,450 | 4,550 | 4,450 | 4,550 | 400 |
| 2008/04/17 | 4,510 | 4,510 | 4,470 | 4,470 | 1,200 |
| 2008/04/16 | 4,550 | 4,550 | 4,500 | 4,500 | 200 |
| 2008/04/15 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2008/04/14 | 4,470 | 4,540 | 4,440 | 4,540 | 900 |
| 2008/04/11 | 4,480 | 4,520 | 4,480 | 4,520 | 600 |
| 2008/04/09 | 4,650 | 4,670 | 4,580 | 4,580 | 900 |
| 2008/04/08 | 4,990 | 5,000 | 4,690 | 4,690 | 2,700 |
| 2008/04/07 | 4,750 | 4,750 | 4,740 | 4,740 | 400 |
| 2008/04/03 | 4,890 | 4,900 | 4,890 | 4,900 | 200 |
| 2008/04/02 | 5,030 | 5,030 | 5,030 | 5,030 | 400 |
| 2008/03/28 | 4,450 | 4,730 | 4,450 | 4,730 | 500 |
| 2008/03/27 | 4,600 | 4,600 | 4,500 | 4,500 | 400 |
| 2008/03/26 | 4,580 | 4,690 | 4,560 | 4,630 | 1,500 |
| 2008/03/25 | 4,610 | 4,660 | 4,610 | 4,660 | 300 |
| 2008/03/24 | 4,630 | 4,680 | 4,630 | 4,640 | 900 |
| 2008/03/21 | 4,630 | 4,630 | 4,630 | 4,630 | 400 |
| 2008/03/19 | 4,970 | 4,970 | 4,970 | 4,970 | 200 |
| 2008/03/18 | 4,760 | 4,870 | 4,760 | 4,820 | 400 |
| 2008/03/17 | 4,740 | 4,860 | 4,720 | 4,860 | 700 |
| 2008/03/14 | 5,200 | 5,220 | 4,980 | 4,980 | 700 |