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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,660 | 1,730 | 1,655 | 1,730 | 106,500 |
| 2010/12/29 | 1,655 | 1,678 | 1,653 | 1,662 | 72,100 |
| 2010/12/28 | 1,685 | 1,685 | 1,661 | 1,665 | 125,300 |
| 2010/12/27 | 1,660 | 1,682 | 1,655 | 1,681 | 149,400 |
| 2010/12/24 | 1,602 | 1,690 | 1,602 | 1,652 | 719,300 |
| 2010/12/22 | 1,660 | 1,684 | 1,631 | 1,631 | 177,800 |
| 2010/12/21 | 1,698 | 1,725 | 1,671 | 1,691 | 146,100 |
| 2010/12/20 | 1,699 | 1,740 | 1,661 | 1,740 | 122,200 |
| 2010/12/17 | 1,704 | 1,709 | 1,695 | 1,708 | 80,000 |
| 2010/12/16 | 1,690 | 1,713 | 1,672 | 1,711 | 93,200 |
| 2010/12/15 | 1,710 | 1,719 | 1,650 | 1,703 | 196,300 |
| 2010/12/14 | 1,577 | 1,678 | 1,576 | 1,677 | 519,800 |
| 2010/12/13 | 1,611 | 1,636 | 1,570 | 1,578 | 181,900 |
| 2010/12/10 | 1,579 | 1,640 | 1,555 | 1,608 | 153,600 |
| 2010/12/09 | 1,542 | 1,570 | 1,532 | 1,568 | 698,700 |
| 2010/12/08 | 1,520 | 1,545 | 1,516 | 1,528 | 213,100 |
| 2010/12/07 | 1,533 | 1,548 | 1,515 | 1,520 | 149,900 |
| 2010/12/06 | 1,503 | 1,585 | 1,500 | 1,560 | 248,900 |
| 2010/12/03 | 1,692 | 1,709 | 1,690 | 1,703 | 6,600 |
| 2010/12/02 | 1,703 | 1,725 | 1,700 | 1,700 | 7,100 |
| 2010/12/01 | 1,682 | 1,703 | 1,681 | 1,703 | 4,700 |
| 2010/11/30 | 1,713 | 1,718 | 1,700 | 1,703 | 11,100 |
| 2010/11/29 | 1,718 | 1,719 | 1,701 | 1,719 | 6,900 |
| 2010/11/26 | 1,724 | 1,728 | 1,700 | 1,703 | 9,000 |
| 2010/11/25 | 1,725 | 1,730 | 1,700 | 1,716 | 16,700 |
| 2010/11/24 | 1,660 | 1,690 | 1,641 | 1,690 | 13,500 |
| 2010/11/22 | 1,687 | 1,693 | 1,668 | 1,678 | 11,000 |
| 2010/11/19 | 1,680 | 1,685 | 1,666 | 1,677 | 8,000 |
| 2010/11/18 | 1,646 | 1,666 | 1,645 | 1,666 | 8,500 |
| 2010/11/17 | 1,608 | 1,660 | 1,608 | 1,660 | 9,800 |
| 2010/11/16 | 1,640 | 1,655 | 1,602 | 1,607 | 16,300 |
| 2010/11/15 | 1,650 | 1,660 | 1,647 | 1,648 | 6,500 |
| 2010/11/12 | 1,666 | 1,681 | 1,650 | 1,665 | 8,000 |
| 2010/11/11 | 1,668 | 1,678 | 1,666 | 1,671 | 10,000 |
| 2010/11/10 | 1,683 | 1,683 | 1,666 | 1,675 | 12,700 |
| 2010/11/09 | 1,700 | 1,710 | 1,670 | 1,685 | 14,000 |
| 2010/11/08 | 1,726 | 1,754 | 1,691 | 1,720 | 24,000 |
| 2010/11/05 | 1,705 | 1,745 | 1,701 | 1,736 | 27,000 |
| 2010/11/04 | 1,663 | 1,705 | 1,663 | 1,680 | 10,200 |
| 2010/11/02 | 1,670 | 1,680 | 1,650 | 1,659 | 5,200 |
| 2010/11/01 | 1,700 | 1,700 | 1,661 | 1,670 | 9,500 |
| 2010/10/29 | 1,711 | 1,723 | 1,666 | 1,698 | 13,600 |
| 2010/10/28 | 1,755 | 1,762 | 1,712 | 1,724 | 28,500 |
| 2010/10/27 | 1,739 | 1,765 | 1,730 | 1,762 | 25,500 |
| 2010/10/26 | 1,702 | 1,756 | 1,702 | 1,727 | 42,500 |
| 2010/10/25 | 1,685 | 1,698 | 1,662 | 1,693 | 15,400 |
| 2010/10/22 | 1,665 | 1,680 | 1,660 | 1,668 | 10,100 |
| 2010/10/21 | 1,671 | 1,700 | 1,651 | 1,652 | 25,000 |
| 2010/10/20 | 1,680 | 1,740 | 1,652 | 1,663 | 42,600 |
| 2010/10/19 | 1,640 | 1,699 | 1,636 | 1,699 | 13,200 |
| 2010/10/18 | 1,650 | 1,687 | 1,636 | 1,636 | 9,600 |
| 2010/10/15 | 1,675 | 1,675 | 1,620 | 1,637 | 7,900 |
| 2010/10/14 | 1,663 | 1,700 | 1,663 | 1,680 | 15,000 |
| 2010/10/13 | 1,713 | 1,717 | 1,601 | 1,640 | 14,500 |
| 2010/10/12 | 1,710 | 1,730 | 1,705 | 1,710 | 7,200 |
| 2010/10/08 | 1,728 | 1,728 | 1,709 | 1,715 | 16,700 |
| 2010/10/07 | 1,780 | 1,780 | 1,711 | 1,768 | 23,800 |
| 2010/10/06 | 1,665 | 1,768 | 1,630 | 1,744 | 51,400 |
| 2010/10/05 | 1,592 | 1,635 | 1,590 | 1,633 | 13,700 |
| 2010/10/04 | 1,630 | 1,640 | 1,590 | 1,590 | 20,000 |
| 2010/10/01 | 1,602 | 1,630 | 1,532 | 1,630 | 26,600 |
| 2010/09/30 | 1,663 | 1,663 | 1,600 | 1,600 | 42,700 |
| 2010/09/29 | 1,839 | 1,845 | 1,630 | 1,663 | 67,000 |
| 2010/09/28 | 1,740 | 1,848 | 1,739 | 1,800 | 76,000 |
| 2010/09/27 | 1,710 | 1,740 | 1,691 | 1,720 | 45,900 |
| 2010/09/24 | 1,605 | 1,730 | 1,600 | 1,645 | 81,900 |
| 2010/09/22 | 1,545 | 1,580 | 1,520 | 1,565 | 10,000 |
| 2010/09/21 | 1,540 | 1,553 | 1,516 | 1,545 | 3,800 |
| 2010/09/17 | 1,550 | 1,566 | 1,519 | 1,530 | 7,300 |
| 2010/09/16 | 1,570 | 1,575 | 1,545 | 1,566 | 5,800 |
| 2010/09/15 | 1,544 | 1,570 | 1,520 | 1,565 | 3,900 |
| 2010/09/14 | 1,560 | 1,561 | 1,540 | 1,560 | 6,300 |
| 2010/09/13 | 1,530 | 1,554 | 1,520 | 1,554 | 3,800 |
| 2010/09/10 | 1,544 | 1,558 | 1,520 | 1,523 | 9,600 |
| 2010/09/09 | 1,496 | 1,550 | 1,496 | 1,550 | 8,400 |
| 2010/09/08 | 1,520 | 1,520 | 1,475 | 1,495 | 6,200 |
| 2010/09/07 | 1,533 | 1,549 | 1,501 | 1,519 | 6,000 |
| 2010/09/06 | 1,536 | 1,544 | 1,521 | 1,533 | 5,300 |
| 2010/09/03 | 1,488 | 1,540 | 1,480 | 1,536 | 6,700 |
| 2010/09/02 | 1,495 | 1,500 | 1,450 | 1,493 | 2,800 |
| 2010/09/01 | 1,445 | 1,495 | 1,427 | 1,490 | 6,100 |
| 2010/08/31 | 1,428 | 1,432 | 1,420 | 1,430 | 6,400 |
| 2010/08/30 | 1,430 | 1,440 | 1,421 | 1,429 | 7,500 |
| 2010/08/27 | 1,428 | 1,428 | 1,400 | 1,410 | 3,100 |
| 2010/08/26 | 1,410 | 1,410 | 1,400 | 1,408 | 4,300 |
| 2010/08/25 | 1,415 | 1,430 | 1,400 | 1,410 | 6,500 |
| 2010/08/24 | 1,444 | 1,444 | 1,415 | 1,433 | 4,200 |
| 2010/08/23 | 1,435 | 1,450 | 1,435 | 1,447 | 2,600 |
| 2010/08/20 | 1,435 | 1,455 | 1,420 | 1,445 | 6,900 |
| 2010/08/19 | 1,436 | 1,451 | 1,436 | 1,445 | 11,000 |
| 2010/08/18 | 1,450 | 1,480 | 1,440 | 1,440 | 6,700 |
| 2010/08/17 | 1,447 | 1,454 | 1,435 | 1,450 | 5,800 |
| 2010/08/16 | 1,461 | 1,470 | 1,425 | 1,447 | 5,300 |
| 2010/08/13 | 1,497 | 1,498 | 1,460 | 1,466 | 3,100 |
| 2010/08/12 | 1,493 | 1,500 | 1,471 | 1,490 | 3,100 |
| 2010/08/11 | 1,500 | 1,535 | 1,492 | 1,503 | 3,700 |
| 2010/08/10 | 1,525 | 1,542 | 1,508 | 1,508 | 8,600 |
| 2010/08/09 | 1,509 | 1,525 | 1,495 | 1,504 | 2,100 |
| 2010/08/06 | 1,570 | 1,570 | 1,480 | 1,509 | 35,000 |
| 2010/08/05 | 1,530 | 1,565 | 1,507 | 1,536 | 12,000 |
| 2010/08/04 | 1,450 | 1,509 | 1,410 | 1,509 | 6,500 |
| 2010/08/03 | 1,492 | 1,514 | 1,465 | 1,465 | 5,100 |
| 2010/08/02 | 1,508 | 1,508 | 1,472 | 1,472 | 2,900 |
| 2010/07/30 | 1,509 | 1,515 | 1,495 | 1,495 | 4,100 |
| 2010/07/29 | 1,530 | 1,530 | 1,502 | 1,520 | 4,100 |
| 2010/07/28 | 1,550 | 1,550 | 1,521 | 1,530 | 5,100 |
| 2010/07/28 | 1 -> 2.00 分割 | ||||
| 2010/07/27 | 3,180 | 3,180 | 3,100 | 3,110 | 6,700 |
| 2010/07/26 | 3,125 | 3,170 | 3,095 | 3,110 | 5,800 |
| 2010/07/23 | 3,140 | 3,140 | 3,070 | 3,110 | 5,000 |
| 2010/07/22 | 3,070 | 3,085 | 3,040 | 3,050 | 3,600 |
| 2010/07/21 | 3,070 | 3,110 | 3,070 | 3,070 | 2,400 |
| 2010/07/20 | 3,070 | 3,125 | 3,060 | 3,060 | 4,100 |
| 2010/07/16 | 3,090 | 3,135 | 3,060 | 3,080 | 3,400 |
| 2010/07/15 | 3,100 | 3,150 | 3,070 | 3,110 | 3,500 |
| 2010/07/14 | 3,160 | 3,170 | 3,100 | 3,105 | 6,700 |
| 2010/07/13 | 3,115 | 3,115 | 3,000 | 3,020 | 5,600 |
| 2010/07/12 | 3,155 | 3,190 | 3,115 | 3,115 | 3,300 |
| 2010/07/09 | 3,085 | 3,180 | 3,085 | 3,150 | 12,800 |
| 2010/07/08 | 3,175 | 3,190 | 3,010 | 3,030 | 12,400 |
| 2010/07/07 | 3,175 | 3,290 | 3,080 | 3,105 | 18,300 |
| 2010/07/06 | 3,050 | 3,090 | 2,980 | 3,000 | 28,600 |
| 2010/07/05 | 2,800 | 2,820 | 2,760 | 2,785 | 2,400 |
| 2010/07/02 | 2,666 | 2,820 | 2,666 | 2,750 | 2,900 |
| 2010/07/01 | 2,808 | 2,808 | 2,708 | 2,716 | 5,800 |
| 2010/06/30 | 2,850 | 2,860 | 2,820 | 2,858 | 2,000 |
| 2010/06/29 | 2,930 | 2,980 | 2,900 | 2,900 | 2,800 |
| 2010/06/28 | 3,005 | 3,005 | 2,917 | 2,930 | 2,100 |
| 2010/06/25 | 2,995 | 3,010 | 2,960 | 3,010 | 2,700 |
| 2010/06/24 | 3,030 | 3,030 | 2,996 | 2,996 | 5,600 |
| 2010/06/23 | 3,020 | 3,025 | 3,000 | 3,020 | 2,500 |
| 2010/06/22 | 3,100 | 3,110 | 3,055 | 3,055 | 2,300 |
| 2010/06/21 | 3,070 | 3,105 | 3,060 | 3,060 | 4,700 |
| 2010/06/18 | 3,090 | 3,090 | 3,020 | 3,020 | 2,800 |
| 2010/06/17 | 3,180 | 3,180 | 3,060 | 3,060 | 2,300 |
| 2010/06/16 | 3,075 | 3,185 | 3,075 | 3,185 | 2,500 |
| 2010/06/15 | 3,050 | 3,060 | 3,015 | 3,020 | 1,000 |
| 2010/06/14 | 3,065 | 3,075 | 3,015 | 3,070 | 1,600 |
| 2010/06/11 | 3,050 | 3,050 | 3,000 | 3,005 | 7,000 |
| 2010/06/10 | 3,005 | 3,005 | 2,995 | 3,005 | 5,000 |
| 2010/06/09 | 3,040 | 3,040 | 2,985 | 3,000 | 3,000 |
| 2010/06/08 | 3,030 | 3,085 | 3,015 | 3,040 | 1,600 |
| 2010/06/07 | 3,150 | 3,150 | 3,100 | 3,100 | 1,700 |
| 2010/06/04 | 3,235 | 3,245 | 3,180 | 3,180 | 2,300 |
| 2010/06/03 | 3,240 | 3,240 | 3,170 | 3,220 | 4,000 |
| 2010/06/02 | 3,200 | 3,200 | 3,150 | 3,150 | 500 |
| 2010/06/01 | 3,240 | 3,265 | 3,170 | 3,200 | 3,600 |
| 2010/05/31 | 3,110 | 3,220 | 3,110 | 3,200 | 2,500 |
| 2010/05/28 | 3,130 | 3,210 | 3,100 | 3,110 | 3,900 |
| 2010/05/27 | 2,985 | 3,180 | 2,978 | 3,030 | 6,300 |
| 2010/05/26 | 2,900 | 2,999 | 2,900 | 2,950 | 2,200 |
| 2010/05/25 | 3,015 | 3,015 | 2,910 | 2,910 | 4,400 |
| 2010/05/24 | 3,050 | 3,050 | 2,995 | 3,015 | 2,900 |
| 2010/05/21 | 3,010 | 3,075 | 2,981 | 3,025 | 6,600 |
| 2010/05/20 | 3,080 | 3,160 | 3,080 | 3,150 | 5,800 |
| 2010/05/19 | 3,100 | 3,160 | 2,970 | 3,160 | 20,200 |
| 2010/05/18 | 3,355 | 3,370 | 3,110 | 3,170 | 18,600 |
| 2010/05/17 | 3,500 | 3,500 | 3,385 | 3,400 | 6,500 |
| 2010/05/14 | 3,490 | 3,560 | 3,445 | 3,470 | 7,700 |
| 2010/05/13 | 3,460 | 3,500 | 3,415 | 3,475 | 3,800 |
| 2010/05/12 | 3,525 | 3,565 | 3,405 | 3,405 | 4,400 |
| 2010/05/11 | 3,600 | 3,600 | 3,485 | 3,530 | 3,900 |
| 2010/05/10 | 3,400 | 3,530 | 3,400 | 3,460 | 11,000 |
| 2010/05/07 | 3,505 | 3,530 | 3,340 | 3,500 | 13,400 |
| 2010/05/06 | 3,605 | 3,715 | 3,605 | 3,650 | 6,100 |
| 2010/04/30 | 3,800 | 3,830 | 3,755 | 3,780 | 4,000 |
| 2010/04/28 | 3,720 | 3,790 | 3,700 | 3,775 | 6,900 |
| 2010/04/27 | 3,855 | 3,875 | 3,775 | 3,840 | 6,400 |
| 2010/04/26 | 3,910 | 3,910 | 3,850 | 3,850 | 7,200 |
| 2010/04/23 | 3,980 | 3,980 | 3,800 | 3,855 | 13,300 |
| 2010/04/22 | 3,915 | 3,915 | 3,850 | 3,900 | 5,500 |
| 2010/04/21 | 3,845 | 3,970 | 3,845 | 3,970 | 2,200 |
| 2010/04/20 | 3,880 | 3,910 | 3,840 | 3,840 | 7,700 |
| 2010/04/19 | 3,935 | 3,975 | 3,845 | 3,875 | 16,400 |
| 2010/04/16 | 4,100 | 4,160 | 4,060 | 4,075 | 11,100 |
| 2010/04/15 | 3,970 | 4,170 | 3,970 | 4,145 | 17,600 |
| 2010/04/14 | 3,965 | 3,975 | 3,900 | 3,970 | 7,100 |
| 2010/04/13 | 3,880 | 3,975 | 3,880 | 3,960 | 16,600 |
| 2010/04/12 | 3,850 | 3,890 | 3,830 | 3,885 | 6,700 |
| 2010/04/09 | 3,850 | 3,850 | 3,800 | 3,850 | 6,100 |
| 2010/04/08 | 3,775 | 3,825 | 3,775 | 3,825 | 5,500 |
| 2010/04/07 | 3,795 | 3,795 | 3,730 | 3,760 | 11,000 |
| 2010/04/06 | 3,750 | 3,800 | 3,725 | 3,725 | 6,500 |
| 2010/04/05 | 3,850 | 3,850 | 3,690 | 3,710 | 10,200 |
| 2010/04/02 | 3,820 | 3,830 | 3,780 | 3,780 | 4,600 |
| 2010/04/01 | 3,800 | 3,840 | 3,650 | 3,840 | 14,000 |
| 2010/03/31 | 3,850 | 3,850 | 3,745 | 3,745 | 13,000 |
| 2010/03/30 | 3,850 | 3,855 | 3,780 | 3,850 | 8,400 |
| 2010/03/29 | 3,825 | 3,870 | 3,750 | 3,800 | 10,900 |
| 2010/03/26 | 3,835 | 3,940 | 3,820 | 3,890 | 18,400 |
| 2010/03/25 | 3,670 | 3,830 | 3,605 | 3,830 | 11,000 |
| 2010/03/24 | 3,730 | 3,795 | 3,700 | 3,700 | 15,300 |
| 2010/03/23 | 3,800 | 3,850 | 3,700 | 3,800 | 33,900 |
| 2010/03/19 | 3,360 | 3,540 | 3,360 | 3,540 | 22,600 |
| 2010/03/18 | 3,355 | 3,400 | 3,335 | 3,355 | 17,000 |
| 2010/03/17 | 3,320 | 3,360 | 3,315 | 3,335 | 12,200 |
| 2010/03/16 | 3,300 | 3,320 | 3,280 | 3,300 | 10,700 |
| 2010/03/15 | 3,280 | 3,305 | 3,270 | 3,290 | 15,200 |
| 2010/03/12 | 3,270 | 3,270 | 3,255 | 3,255 | 6,100 |
| 2010/03/11 | 3,270 | 3,275 | 3,245 | 3,260 | 3,800 |
| 2010/03/10 | 3,235 | 3,295 | 3,235 | 3,270 | 6,000 |
| 2010/03/09 | 3,230 | 3,230 | 3,190 | 3,230 | 6,400 |
| 2010/03/08 | 3,255 | 3,260 | 3,220 | 3,230 | 3,300 |
| 2010/03/05 | 3,245 | 3,265 | 3,235 | 3,255 | 3,500 |
| 2010/03/04 | 3,260 | 3,260 | 3,235 | 3,255 | 6,000 |
| 2010/03/03 | 3,250 | 3,280 | 3,250 | 3,265 | 21,400 |
| 2010/03/02 | 3,350 | 3,350 | 3,330 | 3,345 | 2,400 |
| 2010/03/01 | 3,340 | 3,340 | 3,230 | 3,325 | 2,400 |
| 2010/02/26 | 3,230 | 3,300 | 3,230 | 3,270 | 3,100 |
| 2010/02/25 | 3,245 | 3,295 | 3,200 | 3,225 | 2,600 |
| 2010/02/24 | 3,285 | 3,295 | 3,100 | 3,240 | 5,800 |
| 2010/02/23 | 3,375 | 3,375 | 3,335 | 3,335 | 1,000 |
| 2010/02/22 | 3,385 | 3,390 | 3,350 | 3,385 | 2,000 |
| 2010/02/19 | 3,375 | 3,415 | 3,365 | 3,390 | 3,900 |
| 2010/02/18 | 3,330 | 3,360 | 3,320 | 3,360 | 900 |
| 2010/02/17 | 3,310 | 3,350 | 3,300 | 3,350 | 2,100 |
| 2010/02/16 | 3,290 | 3,315 | 3,280 | 3,300 | 800 |
| 2010/02/15 | 3,310 | 3,310 | 3,280 | 3,285 | 1,500 |
| 2010/02/12 | 3,310 | 3,345 | 3,300 | 3,300 | 700 |
| 2010/02/10 | 3,320 | 3,360 | 3,300 | 3,300 | 1,100 |
| 2010/02/09 | 3,315 | 3,320 | 3,280 | 3,280 | 3,200 |
| 2010/02/08 | 3,210 | 3,430 | 3,200 | 3,260 | 3,300 |
| 2010/02/05 | 3,165 | 3,280 | 3,165 | 3,240 | 3,200 |
| 2010/02/04 | 3,315 | 3,315 | 3,280 | 3,300 | 2,400 |
| 2010/02/03 | 3,280 | 3,315 | 3,250 | 3,300 | 2,800 |
| 2010/02/02 | 3,240 | 3,270 | 3,225 | 3,235 | 1,000 |
| 2010/02/01 | 3,280 | 3,280 | 3,220 | 3,270 | 2,100 |
| 2010/01/29 | 3,280 | 3,330 | 3,265 | 3,270 | 5,800 |
| 2010/01/28 | 3,390 | 3,410 | 3,330 | 3,350 | 1,700 |
| 2010/01/27 | 3,330 | 3,485 | 3,310 | 3,340 | 3,900 |
| 2010/01/26 | 3,300 | 3,300 | 3,210 | 3,220 | 1,600 |
| 2010/01/25 | 3,230 | 3,280 | 3,230 | 3,280 | 1,400 |
| 2010/01/22 | 3,325 | 3,360 | 3,300 | 3,300 | 4,300 |
| 2010/01/21 | 3,385 | 3,395 | 3,350 | 3,395 | 3,000 |
| 2010/01/20 | 3,340 | 3,405 | 3,340 | 3,400 | 6,600 |
| 2010/01/19 | 3,310 | 3,335 | 3,310 | 3,330 | 2,800 |
| 2010/01/18 | 3,315 | 3,330 | 3,300 | 3,310 | 2,800 |
| 2010/01/15 | 3,360 | 3,360 | 3,290 | 3,350 | 5,100 |
| 2010/01/14 | 3,330 | 3,345 | 3,295 | 3,340 | 3,700 |
| 2010/01/13 | 3,350 | 3,400 | 3,310 | 3,330 | 6,900 |
| 2010/01/12 | 3,405 | 3,415 | 3,360 | 3,395 | 5,500 |
| 2010/01/08 | 3,340 | 3,340 | 3,310 | 3,335 | 1,900 |
| 2010/01/07 | 3,285 | 3,360 | 3,285 | 3,330 | 4,500 |
| 2010/01/06 | 3,400 | 3,400 | 3,260 | 3,280 | 9,300 |
| 2010/01/05 | 3,415 | 3,465 | 3,380 | 3,380 | 7,200 |
| 2010/01/04 | 3,405 | 3,420 | 3,400 | 3,405 | 1,700 |