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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,410 | 3,430 | 3,380 | 3,410 | 3,200 |
| 2009/12/29 | 3,400 | 3,410 | 3,380 | 3,390 | 1,500 |
| 2009/12/28 | 3,360 | 3,410 | 3,360 | 3,400 | 7,900 |
| 2009/12/25 | 3,550 | 3,550 | 3,450 | 3,460 | 3,500 |
| 2009/12/24 | 3,490 | 3,570 | 3,450 | 3,450 | 12,300 |
| 2009/12/22 | 3,270 | 3,460 | 3,270 | 3,400 | 9,700 |
| 2009/12/21 | 3,270 | 3,270 | 3,220 | 3,230 | 1,000 |
| 2009/12/18 | 3,180 | 3,230 | 3,150 | 3,190 | 2,300 |
| 2009/12/17 | 3,300 | 3,360 | 3,180 | 3,200 | 5,300 |
| 2009/12/16 | 3,300 | 3,300 | 3,210 | 3,260 | 1,300 |
| 2009/12/15 | 3,210 | 3,320 | 3,130 | 3,310 | 5,900 |
| 2009/12/14 | 3,380 | 3,380 | 3,150 | 3,180 | 10,800 |
| 2009/12/11 | 3,390 | 3,400 | 3,290 | 3,350 | 7,800 |
| 2009/12/10 | 3,510 | 3,520 | 3,370 | 3,430 | 2,700 |
| 2009/12/09 | 3,450 | 3,550 | 3,420 | 3,510 | 3,200 |
| 2009/12/08 | 3,620 | 3,620 | 3,470 | 3,510 | 11,700 |
| 2009/12/07 | 3,920 | 3,970 | 3,660 | 3,750 | 15,200 |
| 2009/12/04 | 3,820 | 3,870 | 3,770 | 3,870 | 8,900 |
| 2009/12/03 | 3,660 | 3,900 | 3,660 | 3,770 | 7,800 |
| 2009/12/02 | 3,540 | 3,650 | 3,530 | 3,620 | 6,800 |
| 2009/12/01 | 3,480 | 3,480 | 3,310 | 3,440 | 3,800 |
| 2009/11/30 | 3,220 | 3,370 | 3,220 | 3,370 | 4,800 |
| 2009/11/27 | 3,470 | 3,490 | 3,190 | 3,200 | 11,800 |
| 2009/11/26 | 3,340 | 3,480 | 3,290 | 3,420 | 13,100 |
| 2009/11/25 | 2,980 | 3,140 | 2,950 | 3,140 | 6,200 |
| 2009/11/24 | 3,010 | 3,070 | 2,945 | 2,945 | 4,600 |
| 2009/11/20 | 2,920 | 2,985 | 2,865 | 2,910 | 10,800 |
| 2009/11/19 | 2,920 | 3,120 | 2,820 | 2,900 | 15,300 |
| 2009/11/18 | 3,070 | 3,110 | 2,910 | 2,990 | 8,700 |
| 2009/11/17 | 3,310 | 3,340 | 3,120 | 3,120 | 5,700 |
| 2009/11/16 | 3,450 | 3,450 | 3,310 | 3,310 | 4,600 |
| 2009/11/13 | 3,360 | 3,410 | 3,220 | 3,300 | 5,500 |
| 2009/11/12 | 3,170 | 3,540 | 3,170 | 3,410 | 8,700 |
| 2009/11/11 | 3,530 | 3,570 | 3,180 | 3,200 | 8,900 |
| 2009/11/10 | 3,580 | 3,700 | 3,520 | 3,570 | 9,500 |
| 2009/11/09 | 3,990 | 3,990 | 3,520 | 3,540 | 18,100 |
| 2009/11/06 | 3,980 | 4,050 | 3,900 | 3,940 | 6,300 |
| 2009/11/05 | 4,240 | 4,240 | 3,980 | 4,030 | 8,000 |
| 2009/11/04 | 4,170 | 4,250 | 4,170 | 4,220 | 5,700 |
| 2009/11/02 | 4,250 | 4,250 | 4,130 | 4,220 | 7,700 |
| 2009/10/30 | 4,480 | 4,510 | 4,360 | 4,400 | 5,000 |
| 2009/10/29 | 4,370 | 4,430 | 4,340 | 4,370 | 6,300 |
| 2009/10/28 | 4,670 | 4,670 | 4,470 | 4,570 | 17,100 |
| 2009/10/27 | 4,820 | 4,850 | 4,720 | 4,720 | 4,300 |
| 2009/10/26 | 4,770 | 4,850 | 4,720 | 4,830 | 9,600 |
| 2009/10/23 | 4,690 | 4,790 | 4,670 | 4,750 | 18,600 |
| 2009/10/22 | 4,600 | 4,660 | 4,580 | 4,660 | 1,400 |
| 2009/10/21 | 4,650 | 4,650 | 4,600 | 4,650 | 2,400 |
| 2009/10/20 | 4,610 | 4,700 | 4,550 | 4,640 | 10,600 |
| 2009/10/19 | 4,490 | 4,680 | 4,430 | 4,650 | 8,600 |
| 2009/10/16 | 4,570 | 4,570 | 4,420 | 4,560 | 5,000 |
| 2009/10/15 | 4,490 | 4,580 | 4,400 | 4,510 | 2,500 |
| 2009/10/14 | 4,500 | 4,500 | 4,410 | 4,440 | 2,400 |
| 2009/10/13 | 4,600 | 4,600 | 4,450 | 4,560 | 4,800 |
| 2009/10/09 | 4,550 | 4,590 | 4,310 | 4,580 | 8,100 |
| 2009/10/08 | 4,520 | 4,670 | 4,420 | 4,500 | 7,400 |
| 2009/10/07 | 4,290 | 4,450 | 4,240 | 4,450 | 4,600 |
| 2009/10/06 | 4,200 | 4,210 | 3,910 | 4,100 | 7,500 |
| 2009/10/05 | 4,260 | 4,300 | 4,040 | 4,100 | 5,900 |
| 2009/10/02 | 4,490 | 4,510 | 4,230 | 4,360 | 10,100 |
| 2009/10/01 | 4,680 | 4,710 | 4,560 | 4,640 | 8,100 |
| 2009/09/30 | 4,650 | 4,740 | 4,650 | 4,730 | 8,000 |
| 2009/09/29 | 4,880 | 4,990 | 4,710 | 4,800 | 12,800 |
| 2009/09/28 | 4,600 | 4,900 | 4,490 | 4,790 | 21,200 |
| 2009/09/25 | 4,650 | 4,730 | 4,650 | 4,650 | 11,800 |
| 2009/09/24 | 4,650 | 4,770 | 4,510 | 4,700 | 13,000 |
| 2009/09/18 | 4,660 | 4,870 | 4,600 | 4,650 | 25,900 |
| 2009/09/17 | 4,460 | 4,760 | 4,410 | 4,640 | 35,700 |
| 2009/09/16 | 4,430 | 4,480 | 4,240 | 4,360 | 32,900 |
| 2009/09/15 | 4,070 | 4,380 | 4,040 | 4,380 | 20,700 |
| 2009/09/14 | 4,000 | 4,100 | 3,880 | 4,020 | 13,600 |
| 2009/09/11 | 4,130 | 4,200 | 4,000 | 4,030 | 21,400 |
| 2009/09/10 | 4,290 | 4,400 | 4,040 | 4,230 | 34,400 |
| 2009/09/09 | 3,850 | 4,300 | 3,850 | 4,250 | 60,300 |
| 2009/09/08 | 3,740 | 3,950 | 3,700 | 3,800 | 46,600 |
| 2009/09/07 | 3,450 | 3,700 | 3,450 | 3,670 | 31,300 |
| 2009/09/04 | 3,270 | 3,360 | 3,270 | 3,350 | 4,600 |
| 2009/09/03 | 3,290 | 3,310 | 3,260 | 3,300 | 3,100 |
| 2009/09/02 | 3,250 | 3,380 | 3,220 | 3,330 | 2,800 |
| 2009/09/01 | 3,310 | 3,350 | 3,280 | 3,340 | 2,800 |
| 2009/08/31 | 3,390 | 3,400 | 3,300 | 3,380 | 7,000 |
| 2009/08/28 | 3,300 | 3,340 | 3,210 | 3,290 | 5,600 |
| 2009/08/27 | 3,400 | 3,400 | 3,280 | 3,300 | 6,700 |
| 2009/08/26 | 3,370 | 3,380 | 3,260 | 3,380 | 3,500 |
| 2009/08/25 | 3,340 | 3,400 | 3,320 | 3,380 | 7,200 |
| 2009/08/24 | 3,370 | 3,450 | 3,330 | 3,340 | 15,100 |
| 2009/08/21 | 3,260 | 3,400 | 3,180 | 3,320 | 33,000 |
| 2009/08/20 | 3,100 | 3,110 | 3,020 | 3,110 | 3,900 |
| 2009/08/19 | 3,050 | 3,100 | 3,010 | 3,030 | 2,600 |
| 2009/08/18 | 3,000 | 3,020 | 2,985 | 3,010 | 1,700 |
| 2009/08/17 | 3,140 | 3,150 | 2,995 | 3,010 | 8,800 |
| 2009/08/14 | 3,060 | 3,130 | 3,000 | 3,120 | 6,400 |
| 2009/08/13 | 3,050 | 3,060 | 2,930 | 3,010 | 7,700 |
| 2009/08/12 | 3,020 | 3,030 | 2,990 | 2,990 | 3,900 |
| 2009/08/11 | 3,000 | 3,130 | 2,980 | 3,030 | 16,400 |
| 2009/08/10 | 3,050 | 3,050 | 2,940 | 2,960 | 6,500 |
| 2009/08/07 | 3,000 | 3,000 | 2,930 | 2,990 | 3,400 |
| 2009/08/06 | 3,040 | 3,070 | 2,900 | 2,990 | 12,400 |
| 2009/08/05 | 3,190 | 3,230 | 3,120 | 3,120 | 10,200 |
| 2009/08/04 | 3,200 | 3,250 | 3,150 | 3,150 | 10,200 |
| 2009/08/03 | 3,230 | 3,230 | 3,080 | 3,080 | 3,900 |
| 2009/07/31 | 3,180 | 3,250 | 3,150 | 3,180 | 8,400 |
| 2009/07/30 | 3,170 | 3,200 | 3,080 | 3,110 | 9,000 |
| 2009/07/29 | 3,000 | 3,380 | 3,000 | 3,270 | 25,200 |
| 2009/07/28 | 3,110 | 3,140 | 3,010 | 3,050 | 12,400 |
| 2009/07/27 | 2,990 | 3,110 | 2,990 | 3,070 | 11,600 |
| 2009/07/24 | 2,970 | 3,050 | 2,940 | 2,955 | 12,000 |
| 2009/07/23 | 2,895 | 2,945 | 2,810 | 2,930 | 7,100 |
| 2009/07/22 | 2,910 | 2,930 | 2,850 | 2,895 | 4,000 |
| 2009/07/21 | 2,945 | 2,945 | 2,860 | 2,875 | 8,800 |
| 2009/07/17 | 2,845 | 2,845 | 2,730 | 2,770 | 13,100 |
| 2009/07/16 | 2,620 | 2,700 | 2,605 | 2,605 | 7,400 |
| 2009/07/15 | 2,590 | 2,590 | 2,510 | 2,545 | 2,400 |
| 2009/07/14 | 2,605 | 2,625 | 2,535 | 2,590 | 4,600 |
| 2009/07/13 | 2,780 | 2,780 | 2,500 | 2,580 | 6,300 |
| 2009/07/10 | 2,695 | 2,780 | 2,660 | 2,660 | 2,200 |
| 2009/07/09 | 2,600 | 2,750 | 2,600 | 2,735 | 10,200 |
| 2009/07/08 | 2,680 | 2,690 | 2,570 | 2,605 | 14,900 |
| 2009/07/07 | 2,870 | 2,870 | 2,730 | 2,820 | 17,900 |
| 2009/07/06 | 2,950 | 2,950 | 2,760 | 2,930 | 9,400 |
| 2009/07/03 | 3,000 | 3,050 | 3,000 | 3,050 | 3,800 |
| 2009/07/02 | 3,090 | 3,200 | 3,070 | 3,100 | 3,900 |
| 2009/07/01 | 3,140 | 3,170 | 3,010 | 3,140 | 6,900 |
| 2009/06/30 | 3,190 | 3,220 | 3,130 | 3,190 | 4,800 |
| 2009/06/29 | 3,300 | 3,320 | 3,110 | 3,150 | 13,200 |
| 2009/06/26 | 3,330 | 3,350 | 3,110 | 3,150 | 15,400 |
| 2009/06/25 | 2,965 | 3,180 | 2,950 | 3,180 | 9,400 |
| 2009/06/24 | 2,915 | 2,950 | 2,780 | 2,925 | 5,100 |
| 2009/06/23 | 2,840 | 2,935 | 2,805 | 2,920 | 4,100 |
| 2009/06/22 | 2,790 | 2,960 | 2,760 | 2,925 | 5,500 |
| 2009/06/19 | 2,835 | 2,990 | 2,800 | 2,870 | 10,500 |
| 2009/06/18 | 3,010 | 3,100 | 2,710 | 2,770 | 18,400 |
| 2009/06/17 | 3,050 | 3,120 | 2,990 | 3,000 | 7,500 |
| 2009/06/16 | 3,100 | 3,160 | 3,080 | 3,130 | 6,300 |
| 2009/06/15 | 3,390 | 3,390 | 3,220 | 3,260 | 8,000 |
| 2009/06/12 | 3,270 | 3,380 | 3,220 | 3,350 | 14,400 |
| 2009/06/11 | 3,180 | 3,220 | 3,000 | 3,220 | 17,900 |
| 2009/06/10 | 3,500 | 3,530 | 3,130 | 3,270 | 16,900 |
| 2009/06/09 | 3,430 | 3,490 | 3,130 | 3,430 | 19,600 |
| 2009/06/08 | 3,380 | 3,730 | 3,350 | 3,580 | 37,700 |
| 2009/06/05 | 2,910 | 3,230 | 2,910 | 3,230 | 34,300 |
| 2009/06/04 | 2,710 | 2,830 | 2,625 | 2,830 | 12,000 |
| 2009/06/03 | 2,645 | 2,750 | 2,530 | 2,735 | 14,000 |
| 2009/06/02 | 2,650 | 2,720 | 2,530 | 2,685 | 24,200 |
| 2009/06/01 | 2,470 | 2,500 | 2,340 | 2,460 | 15,400 |
| 2009/05/29 | 2,130 | 2,240 | 2,060 | 2,190 | 22,500 |
| 2009/05/28 | 2,080 | 2,150 | 2,055 | 2,090 | 10,500 |
| 2009/05/27 | 1,900 | 2,000 | 1,900 | 2,000 | 13,600 |
| 2009/05/26 | 1,865 | 1,880 | 1,851 | 1,880 | 6,000 |
| 2009/05/25 | 1,851 | 1,870 | 1,846 | 1,865 | 2,300 |
| 2009/05/22 | 1,840 | 1,850 | 1,780 | 1,844 | 4,400 |
| 2009/05/21 | 1,835 | 1,850 | 1,820 | 1,840 | 4,200 |
| 2009/05/20 | 1,800 | 1,810 | 1,800 | 1,810 | 3,800 |
| 2009/05/19 | 1,830 | 1,850 | 1,760 | 1,800 | 4,300 |
| 2009/05/18 | 1,780 | 1,850 | 1,780 | 1,818 | 6,600 |
| 2009/05/15 | 1,700 | 1,700 | 1,688 | 1,688 | 1,800 |
| 2009/05/14 | 1,673 | 1,720 | 1,673 | 1,700 | 1,200 |
| 2009/05/13 | 1,700 | 1,750 | 1,650 | 1,750 | 2,900 |
| 2009/05/12 | 1,695 | 1,730 | 1,695 | 1,700 | 2,200 |
| 2009/05/11 | 1,750 | 1,788 | 1,710 | 1,710 | 2,300 |
| 2009/05/08 | 1,800 | 1,800 | 1,732 | 1,736 | 2,000 |
| 2009/05/07 | 1,850 | 1,850 | 1,770 | 1,800 | 2,800 |
| 2009/05/01 | 1,700 | 1,777 | 1,640 | 1,700 | 5,100 |
| 2009/04/30 | 1,750 | 1,790 | 1,580 | 1,700 | 7,700 |
| 2009/04/28 | 1,780 | 1,820 | 1,750 | 1,750 | 5,000 |
| 2009/04/27 | 1,900 | 1,940 | 1,840 | 1,840 | 10,000 |
| 2009/04/24 | 1,800 | 1,865 | 1,790 | 1,830 | 7,600 |
| 2009/04/23 | 1,709 | 1,800 | 1,709 | 1,800 | 4,800 |
| 2009/04/22 | 1,770 | 1,775 | 1,700 | 1,739 | 4,700 |
| 2009/04/21 | 1,650 | 1,690 | 1,630 | 1,690 | 6,900 |
| 2009/04/20 | 1,555 | 1,690 | 1,555 | 1,680 | 3,200 |
| 2009/04/17 | 1,560 | 1,610 | 1,560 | 1,565 | 1,200 |
| 2009/04/16 | 1,560 | 1,615 | 1,530 | 1,530 | 2,700 |
| 2009/04/15 | 1,525 | 1,540 | 1,502 | 1,540 | 3,000 |
| 2009/04/14 | 1,568 | 1,630 | 1,538 | 1,585 | 3,300 |
| 2009/04/13 | 1,620 | 1,620 | 1,500 | 1,530 | 7,000 |
| 2009/04/10 | 1,465 | 1,490 | 1,465 | 1,470 | 5,500 |
| 2009/04/09 | 1,440 | 1,480 | 1,440 | 1,470 | 1,300 |
| 2009/04/08 | 1,429 | 1,429 | 1,400 | 1,400 | 4,900 |
| 2009/04/07 | 1,437 | 1,480 | 1,437 | 1,455 | 7,600 |
| 2009/04/06 | 1,358 | 1,490 | 1,358 | 1,435 | 12,100 |
| 2009/04/03 | 1,310 | 1,330 | 1,280 | 1,310 | 7,400 |
| 2009/04/02 | 1,240 | 1,340 | 1,240 | 1,330 | 8,200 |
| 2009/04/01 | 1,205 | 1,205 | 1,135 | 1,190 | 5,400 |
| 2009/03/31 | 1,130 | 1,196 | 1,130 | 1,165 | 1,700 |
| 2009/03/30 | 1,183 | 1,185 | 1,150 | 1,150 | 2,400 |
| 2009/03/27 | 1,269 | 1,270 | 1,200 | 1,220 | 6,200 |
| 2009/03/26 | 1,178 | 1,215 | 1,178 | 1,210 | 6,000 |
| 2009/03/25 | 1,246 | 1,280 | 1,246 | 1,278 | 6,000 |
| 2009/03/24 | 1,290 | 1,290 | 1,223 | 1,243 | 4,500 |
| 2009/03/23 | 1,220 | 1,250 | 1,220 | 1,250 | 9,100 |
| 2009/03/19 | 1,220 | 1,240 | 1,210 | 1,230 | 4,500 |
| 2009/03/18 | 1,290 | 1,290 | 1,225 | 1,260 | 5,600 |
| 2009/03/17 | 1,130 | 1,245 | 1,130 | 1,230 | 11,100 |
| 2009/03/16 | 1,046 | 1,120 | 1,045 | 1,120 | 4,600 |
| 2009/03/13 | 1,041 | 1,050 | 1,040 | 1,045 | 1,500 |
| 2009/03/12 | 1,060 | 1,060 | 1,035 | 1,045 | 1,000 |
| 2009/03/11 | 1,060 | 1,080 | 1,026 | 1,060 | 2,000 |
| 2009/03/10 | 985 | 1,020 | 985 | 1,020 | 2,000 |
| 2009/03/09 | 980 | 987 | 980 | 985 | 1,700 |
| 2009/03/06 | 977 | 990 | 961 | 990 | 3,200 |
| 2009/03/05 | 975 | 1,000 | 975 | 985 | 4,800 |
| 2009/03/04 | 950 | 960 | 950 | 960 | 2,800 |
| 2009/03/03 | 930 | 950 | 930 | 950 | 5,000 |
| 2009/03/02 | 943 | 960 | 940 | 940 | 4,200 |
| 2009/02/27 | 960 | 960 | 915 | 923 | 13,600 |
| 2009/02/26 | 970 | 970 | 950 | 960 | 1,800 |
| 2009/02/25 | 951 | 970 | 948 | 964 | 3,700 |
| 2009/02/24 | 962 | 962 | 922 | 932 | 5,700 |
| 2009/02/23 | 992 | 992 | 965 | 972 | 1,800 |
| 2009/02/20 | 1,000 | 1,000 | 980 | 1,000 | 4,200 |
| 2009/02/19 | 960 | 962 | 951 | 961 | 3,100 |
| 2009/02/18 | 946 | 956 | 920 | 951 | 6,500 |
| 2009/02/17 | 990 | 991 | 954 | 956 | 5,100 |
| 2009/02/16 | 1,005 | 1,005 | 991 | 991 | 3,400 |
| 2009/02/13 | 1,021 | 1,025 | 1,002 | 1,010 | 4,500 |
| 2009/02/12 | 1,030 | 1,040 | 1,020 | 1,029 | 2,000 |
| 2009/02/10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,400 |
| 2009/02/09 | 1,089 | 1,090 | 1,060 | 1,070 | 5,800 |
| 2009/02/06 | 1,090 | 1,090 | 1,080 | 1,089 | 2,700 |
| 2009/02/05 | 1,086 | 1,110 | 1,080 | 1,080 | 5,000 |
| 2009/02/04 | 1,076 | 1,100 | 1,050 | 1,085 | 3,500 |
| 2009/02/03 | 1,095 | 1,096 | 1,050 | 1,070 | 11,000 |
| 2009/02/02 | 1,132 | 1,132 | 1,091 | 1,094 | 4,000 |
| 2009/01/30 | 1,118 | 1,120 | 1,095 | 1,113 | 3,000 |
| 2009/01/29 | 1,122 | 1,147 | 1,110 | 1,125 | 6,400 |
| 2009/01/28 | 1,120 | 1,130 | 1,095 | 1,108 | 7,000 |
| 2009/01/27 | 1,122 | 1,130 | 1,093 | 1,097 | 9,500 |
| 2009/01/26 | 1,217 | 1,217 | 1,090 | 1,102 | 13,900 |
| 2009/01/23 | 1,365 | 1,365 | 1,240 | 1,277 | 14,000 |
| 2009/01/22 | 1,401 | 1,411 | 1,370 | 1,390 | 3,700 |
| 2009/01/21 | 1,395 | 1,410 | 1,395 | 1,397 | 2,200 |
| 2009/01/20 | 1,450 | 1,456 | 1,380 | 1,395 | 10,400 |
| 2009/01/19 | 1,450 | 1,520 | 1,440 | 1,520 | 3,300 |
| 2009/01/16 | 1,510 | 1,555 | 1,430 | 1,451 | 5,800 |
| 2009/01/15 | 1,500 | 1,530 | 1,475 | 1,500 | 4,400 |
| 2009/01/14 | 1,515 | 1,600 | 1,450 | 1,590 | 3,800 |
| 2009/01/13 | 1,671 | 1,672 | 1,650 | 1,665 | 1,900 |
| 2009/01/09 | 1,685 | 1,688 | 1,685 | 1,688 | 700 |
| 2009/01/08 | 1,705 | 1,705 | 1,685 | 1,685 | 1,000 |
| 2009/01/07 | 1,700 | 1,755 | 1,700 | 1,720 | 4,900 |
| 2009/01/06 | 1,710 | 1,716 | 1,660 | 1,700 | 3,200 |
| 2009/01/05 | 1,780 | 1,790 | 1,705 | 1,705 | 2,700 |