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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,624 | 1,648 | 1,607 | 1,616 | 23,400 |
| 2015/12/29 | 1,591 | 1,610 | 1,573 | 1,608 | 30,700 |
| 2015/12/28 | 1,543 | 1,621 | 1,540 | 1,609 | 45,600 |
| 2015/12/25 | 1,530 | 1,546 | 1,515 | 1,521 | 98,000 |
| 2015/12/24 | 1,561 | 1,586 | 1,550 | 1,551 | 66,800 |
| 2015/12/22 | 1,550 | 1,567 | 1,543 | 1,557 | 22,800 |
| 2015/12/21 | 1,550 | 1,566 | 1,516 | 1,562 | 84,500 |
| 2015/12/18 | 1,580 | 1,592 | 1,557 | 1,557 | 85,300 |
| 2015/12/17 | 1,597 | 1,599 | 1,570 | 1,574 | 48,700 |
| 2015/12/16 | 1,580 | 1,597 | 1,564 | 1,586 | 33,700 |
| 2015/12/15 | 1,590 | 1,592 | 1,562 | 1,563 | 32,200 |
| 2015/12/14 | 1,599 | 1,599 | 1,563 | 1,591 | 68,000 |
| 2015/12/11 | 1,600 | 1,623 | 1,600 | 1,618 | 57,000 |
| 2015/12/10 | 1,641 | 1,641 | 1,601 | 1,601 | 45,300 |
| 2015/12/09 | 1,650 | 1,658 | 1,630 | 1,647 | 40,000 |
| 2015/12/08 | 1,665 | 1,671 | 1,653 | 1,654 | 38,700 |
| 2015/12/07 | 1,680 | 1,687 | 1,665 | 1,671 | 24,000 |
| 2015/12/04 | 1,673 | 1,676 | 1,652 | 1,662 | 56,200 |
| 2015/12/03 | 1,702 | 1,716 | 1,684 | 1,687 | 66,600 |
| 2015/12/02 | 1,735 | 1,740 | 1,708 | 1,723 | 43,600 |
| 2015/12/01 | 1,749 | 1,750 | 1,733 | 1,744 | 19,000 |
| 2015/11/30 | 1,778 | 1,778 | 1,708 | 1,723 | 52,800 |
| 2015/11/27 | 1,755 | 1,786 | 1,742 | 1,768 | 33,700 |
| 2015/11/26 | 1,739 | 1,757 | 1,734 | 1,738 | 23,400 |
| 2015/11/25 | 1,678 | 1,733 | 1,676 | 1,727 | 41,700 |
| 2015/11/24 | 1,683 | 1,688 | 1,675 | 1,684 | 19,200 |
| 2015/11/20 | 1,681 | 1,689 | 1,673 | 1,680 | 27,000 |
| 2015/11/19 | 1,699 | 1,699 | 1,687 | 1,691 | 24,900 |
| 2015/11/18 | 1,697 | 1,704 | 1,678 | 1,679 | 32,900 |
| 2015/11/17 | 1,699 | 1,704 | 1,692 | 1,695 | 28,200 |
| 2015/11/16 | 1,684 | 1,703 | 1,678 | 1,699 | 23,900 |
| 2015/11/13 | 1,700 | 1,700 | 1,681 | 1,690 | 15,300 |
| 2015/11/12 | 1,707 | 1,708 | 1,677 | 1,702 | 16,500 |
| 2015/11/11 | 1,684 | 1,703 | 1,677 | 1,703 | 49,500 |
| 2015/11/10 | 1,684 | 1,700 | 1,680 | 1,681 | 25,600 |
| 2015/11/09 | 1,696 | 1,727 | 1,683 | 1,694 | 52,500 |
| 2015/11/06 | 1,703 | 1,732 | 1,672 | 1,687 | 63,400 |
| 2015/11/05 | 1,707 | 1,714 | 1,699 | 1,703 | 19,000 |
| 2015/11/04 | 1,689 | 1,715 | 1,673 | 1,700 | 23,700 |
| 2015/11/02 | 1,706 | 1,706 | 1,644 | 1,670 | 25,300 |
| 2015/10/30 | 1,676 | 1,717 | 1,670 | 1,702 | 23,300 |
| 2015/10/29 | 1,718 | 1,722 | 1,673 | 1,688 | 27,400 |
| 2015/10/28 | 1,722 | 1,722 | 1,697 | 1,708 | 23,900 |
| 2015/10/27 | 1,748 | 1,748 | 1,707 | 1,726 | 22,600 |
| 2015/10/26 | 1,747 | 1,757 | 1,737 | 1,752 | 16,900 |
| 2015/10/23 | 1,721 | 1,730 | 1,699 | 1,727 | 14,000 |
| 2015/10/22 | 1,700 | 1,709 | 1,678 | 1,690 | 24,500 |
| 2015/10/21 | 1,661 | 1,715 | 1,661 | 1,715 | 20,200 |
| 2015/10/20 | 1,672 | 1,682 | 1,663 | 1,671 | 14,100 |
| 2015/10/19 | 1,692 | 1,693 | 1,666 | 1,668 | 16,200 |
| 2015/10/16 | 1,700 | 1,708 | 1,691 | 1,703 | 20,000 |
| 2015/10/15 | 1,677 | 1,710 | 1,661 | 1,699 | 29,000 |
| 2015/10/14 | 1,710 | 1,710 | 1,663 | 1,676 | 17,500 |
| 2015/10/13 | 1,712 | 1,740 | 1,691 | 1,711 | 19,500 |
| 2015/10/09 | 1,730 | 1,740 | 1,723 | 1,739 | 14,500 |
| 2015/10/08 | 1,689 | 1,733 | 1,683 | 1,716 | 31,000 |
| 2015/10/07 | 1,644 | 1,688 | 1,635 | 1,683 | 22,000 |
| 2015/10/06 | 1,625 | 1,661 | 1,625 | 1,632 | 16,600 |
| 2015/10/05 | 1,550 | 1,636 | 1,550 | 1,617 | 48,100 |
| 2015/10/02 | 1,561 | 1,577 | 1,550 | 1,577 | 8,600 |
| 2015/10/01 | 1,547 | 1,580 | 1,526 | 1,577 | 27,900 |
| 2015/09/30 | 1,535 | 1,542 | 1,521 | 1,523 | 25,400 |
| 2015/09/29 | 1,554 | 1,554 | 1,506 | 1,510 | 47,800 |
| 2015/09/28 | 1,579 | 1,593 | 1,553 | 1,590 | 40,900 |
| 2015/09/25 | 1,590 | 1,613 | 1,582 | 1,611 | 43,600 |
| 2015/09/24 | 1,613 | 1,613 | 1,582 | 1,583 | 25,700 |
| 2015/09/18 | 1,666 | 1,666 | 1,615 | 1,634 | 27,200 |
| 2015/09/17 | 1,606 | 1,642 | 1,606 | 1,641 | 54,300 |
| 2015/09/16 | 1,630 | 1,631 | 1,606 | 1,617 | 8,300 |
| 2015/09/15 | 1,608 | 1,649 | 1,608 | 1,610 | 13,900 |
| 2015/09/14 | 1,667 | 1,667 | 1,583 | 1,603 | 50,600 |
| 2015/09/11 | 1,617 | 1,654 | 1,602 | 1,647 | 40,200 |
| 2015/09/10 | 1,626 | 1,648 | 1,610 | 1,637 | 25,000 |
| 2015/09/09 | 1,632 | 1,668 | 1,600 | 1,666 | 31,700 |
| 2015/09/08 | 1,577 | 1,626 | 1,572 | 1,572 | 24,000 |
| 2015/09/07 | 1,554 | 1,597 | 1,535 | 1,584 | 68,400 |
| 2015/09/04 | 1,624 | 1,625 | 1,557 | 1,594 | 43,500 |
| 2015/09/03 | 1,638 | 1,709 | 1,611 | 1,614 | 48,300 |
| 2015/09/02 | 1,618 | 1,659 | 1,603 | 1,619 | 37,800 |
| 2015/09/01 | 1,719 | 1,719 | 1,654 | 1,654 | 47,400 |
| 2015/08/31 | 1,738 | 1,738 | 1,694 | 1,727 | 33,100 |
| 2015/08/28 | 1,693 | 1,750 | 1,672 | 1,738 | 65,400 |
| 2015/08/27 | 1,650 | 1,676 | 1,605 | 1,624 | 61,700 |
| 2015/08/26 | 1,533 | 1,605 | 1,500 | 1,574 | 67,900 |
| 2015/08/25 | 1,525 | 1,616 | 1,472 | 1,524 | 132,100 |
| 2015/08/24 | 1,685 | 1,710 | 1,591 | 1,603 | 141,400 |
| 2015/08/21 | 1,742 | 1,778 | 1,731 | 1,736 | 55,900 |
| 2015/08/20 | 1,813 | 1,818 | 1,794 | 1,797 | 42,200 |
| 2015/08/19 | 1,851 | 1,851 | 1,811 | 1,825 | 45,200 |
| 2015/08/18 | 1,881 | 1,888 | 1,850 | 1,861 | 38,500 |
| 2015/08/17 | 1,873 | 1,887 | 1,855 | 1,881 | 27,500 |
| 2015/08/14 | 1,898 | 1,906 | 1,856 | 1,871 | 50,300 |
| 2015/08/13 | 1,885 | 1,920 | 1,885 | 1,898 | 34,600 |
| 2015/08/12 | 1,923 | 1,955 | 1,888 | 1,897 | 54,300 |
| 2015/08/11 | 1,903 | 1,963 | 1,893 | 1,927 | 67,100 |
| 2015/08/10 | 1,907 | 1,910 | 1,886 | 1,903 | 25,700 |
| 2015/08/07 | 1,882 | 1,911 | 1,865 | 1,907 | 28,100 |
| 2015/08/06 | 1,860 | 1,884 | 1,827 | 1,882 | 58,700 |
| 2015/08/05 | 1,975 | 1,985 | 1,820 | 1,850 | 136,500 |
| 2015/08/04 | 1,941 | 1,944 | 1,911 | 1,939 | 25,300 |
| 2015/08/03 | 1,944 | 1,949 | 1,917 | 1,941 | 35,500 |
| 2015/07/31 | 1,923 | 1,927 | 1,909 | 1,927 | 20,400 |
| 2015/07/30 | 1,905 | 1,939 | 1,904 | 1,927 | 31,700 |
| 2015/07/29 | 1,885 | 1,910 | 1,865 | 1,894 | 35,300 |
| 2015/07/28 | 1,890 | 1,890 | 1,852 | 1,882 | 35,600 |
| 2015/07/27 | 1,922 | 1,929 | 1,891 | 1,901 | 33,000 |
| 2015/07/24 | 1,950 | 1,950 | 1,907 | 1,915 | 40,900 |
| 2015/07/23 | 1,981 | 1,981 | 1,938 | 1,959 | 40,200 |
| 2015/07/22 | 1,995 | 1,999 | 1,973 | 1,983 | 22,600 |
| 2015/07/21 | 2,048 | 2,048 | 1,984 | 2,002 | 71,000 |
| 2015/07/17 | 1,980 | 2,035 | 1,980 | 2,031 | 112,400 |
| 2015/07/16 | 1,920 | 1,925 | 1,901 | 1,918 | 30,200 |
| 2015/07/15 | 1,950 | 1,950 | 1,907 | 1,923 | 36,800 |
| 2015/07/14 | 1,910 | 1,956 | 1,906 | 1,933 | 47,200 |
| 2015/07/13 | 1,889 | 1,910 | 1,870 | 1,876 | 43,500 |
| 2015/07/10 | 1,896 | 1,907 | 1,873 | 1,880 | 37,800 |
| 2015/07/09 | 1,835 | 1,898 | 1,768 | 1,891 | 88,600 |
| 2015/07/08 | 1,973 | 1,973 | 1,901 | 1,916 | 74,800 |
| 2015/07/07 | 1,994 | 1,995 | 1,972 | 1,972 | 36,100 |
| 2015/07/06 | 1,977 | 1,997 | 1,969 | 1,976 | 53,600 |
| 2015/07/03 | 2,020 | 2,020 | 1,992 | 1,996 | 46,100 |
| 2015/07/02 | 2,072 | 2,075 | 2,012 | 2,020 | 61,100 |
| 2015/07/01 | 2,055 | 2,074 | 2,040 | 2,060 | 27,300 |
| 2015/06/30 | 2,020 | 2,047 | 2,020 | 2,044 | 29,200 |
| 2015/06/29 | 2,017 | 2,049 | 2,010 | 2,028 | 63,100 |
| 2015/06/26 | 2,124 | 2,124 | 2,056 | 2,085 | 65,000 |
| 2015/06/25 | 2,146 | 2,147 | 2,120 | 2,124 | 23,700 |
| 2015/06/24 | 2,129 | 2,153 | 2,095 | 2,146 | 40,100 |
| 2015/06/23 | 2,113 | 2,120 | 2,099 | 2,117 | 45,200 |
| 2015/06/22 | 2,090 | 2,124 | 2,071 | 2,113 | 53,100 |
| 2015/06/19 | 2,144 | 2,151 | 2,105 | 2,117 | 33,700 |
| 2015/06/18 | 2,174 | 2,174 | 2,100 | 2,136 | 77,600 |
| 2015/06/17 | 2,169 | 2,193 | 2,149 | 2,151 | 52,700 |
| 2015/06/16 | 2,140 | 2,168 | 2,107 | 2,161 | 76,100 |
| 2015/06/15 | 2,180 | 2,180 | 2,135 | 2,144 | 64,200 |
| 2015/06/12 | 2,198 | 2,198 | 2,161 | 2,193 | 97,900 |
| 2015/06/11 | 2,099 | 2,175 | 2,091 | 2,155 | 86,100 |
| 2015/06/10 | 2,070 | 2,120 | 2,070 | 2,082 | 50,700 |
| 2015/06/09 | 2,118 | 2,120 | 2,069 | 2,077 | 67,300 |
| 2015/06/08 | 2,085 | 2,135 | 2,085 | 2,119 | 84,400 |
| 2015/06/05 | 2,032 | 2,081 | 2,021 | 2,077 | 88,900 |
| 2015/06/04 | 2,035 | 2,074 | 2,022 | 2,050 | 81,600 |
| 2015/06/03 | 2,017 | 2,035 | 2,016 | 2,030 | 25,300 |
| 2015/06/02 | 2,035 | 2,035 | 2,015 | 2,017 | 32,000 |
| 2015/06/01 | 2,000 | 2,042 | 1,995 | 2,034 | 59,800 |
| 2015/05/29 | 1,997 | 2,024 | 1,990 | 2,013 | 66,900 |
| 2015/05/28 | 1,975 | 2,002 | 1,975 | 1,997 | 53,300 |
| 2015/05/27 | 1,968 | 1,985 | 1,948 | 1,975 | 52,000 |
| 2015/05/26 | 1,990 | 1,990 | 1,947 | 1,963 | 44,500 |
| 2015/05/25 | 1,929 | 1,988 | 1,925 | 1,970 | 98,300 |
| 2015/05/22 | 1,947 | 1,951 | 1,905 | 1,908 | 111,400 |
| 2015/05/21 | 1,970 | 1,970 | 1,940 | 1,943 | 93,900 |
| 2015/05/20 | 1,970 | 1,977 | 1,940 | 1,941 | 73,900 |
| 2015/05/19 | 2,024 | 2,024 | 1,960 | 1,965 | 106,400 |
| 2015/05/18 | 1,940 | 2,031 | 1,940 | 2,004 | 153,000 |
| 2015/05/15 | 1,930 | 1,965 | 1,863 | 1,913 | 115,700 |
| 2015/05/14 | 1,930 | 1,940 | 1,895 | 1,902 | 94,800 |
| 2015/05/13 | 1,911 | 1,939 | 1,909 | 1,930 | 33,100 |
| 2015/05/12 | 1,919 | 1,950 | 1,910 | 1,919 | 47,500 |
| 2015/05/11 | 1,910 | 1,926 | 1,899 | 1,915 | 38,100 |
| 2015/05/08 | 1,879 | 1,920 | 1,863 | 1,893 | 31,200 |
| 2015/05/07 | 1,886 | 1,889 | 1,861 | 1,867 | 32,700 |
| 2015/05/01 | 1,889 | 1,889 | 1,850 | 1,886 | 36,400 |
| 2015/04/30 | 1,901 | 1,914 | 1,870 | 1,880 | 38,200 |
| 2015/04/28 | 1,932 | 1,964 | 1,912 | 1,925 | 66,000 |
| 2015/04/27 | 1,889 | 1,944 | 1,885 | 1,935 | 58,900 |
| 2015/04/24 | 1,900 | 1,903 | 1,861 | 1,889 | 54,500 |
| 2015/04/23 | 1,870 | 1,920 | 1,865 | 1,894 | 166,400 |
| 2015/04/22 | 1,828 | 1,830 | 1,809 | 1,822 | 23,300 |
| 2015/04/21 | 1,811 | 1,848 | 1,806 | 1,818 | 29,900 |
| 2015/04/20 | 1,820 | 1,820 | 1,802 | 1,810 | 27,800 |
| 2015/04/17 | 1,839 | 1,845 | 1,822 | 1,837 | 21,700 |
| 2015/04/16 | 1,840 | 1,848 | 1,822 | 1,840 | 33,500 |
| 2015/04/15 | 1,841 | 1,850 | 1,836 | 1,840 | 15,200 |
| 2015/04/14 | 1,827 | 1,849 | 1,826 | 1,846 | 22,700 |
| 2015/04/13 | 1,838 | 1,838 | 1,815 | 1,825 | 37,400 |
| 2015/04/10 | 1,839 | 1,850 | 1,805 | 1,838 | 40,100 |
| 2015/04/09 | 1,850 | 1,851 | 1,830 | 1,837 | 25,300 |
| 2015/04/08 | 1,858 | 1,866 | 1,843 | 1,846 | 47,000 |
| 2015/04/07 | 1,825 | 1,853 | 1,825 | 1,840 | 47,000 |
| 2015/04/06 | 1,783 | 1,823 | 1,777 | 1,816 | 77,800 |
| 2015/04/03 | 1,772 | 1,785 | 1,758 | 1,784 | 31,000 |
| 2015/04/02 | 1,736 | 1,785 | 1,736 | 1,764 | 60,400 |
| 2015/04/01 | 1,780 | 1,788 | 1,733 | 1,742 | 78,300 |
| 2015/03/31 | 1,794 | 1,805 | 1,772 | 1,774 | 49,200 |
| 2015/03/30 | 1,811 | 1,818 | 1,765 | 1,786 | 73,900 |
| 2015/03/27 | 1,830 | 1,849 | 1,787 | 1,804 | 92,400 |
| 2015/03/26 | 1,821 | 1,837 | 1,813 | 1,830 | 94,500 |
| 2015/03/25 | 1,830 | 1,864 | 1,819 | 1,829 | 102,000 |
| 2015/03/24 | 1,814 | 1,820 | 1,801 | 1,812 | 46,300 |
| 2015/03/23 | 1,800 | 1,821 | 1,795 | 1,814 | 43,800 |
| 2015/03/20 | 1,791 | 1,806 | 1,788 | 1,803 | 44,400 |
| 2015/03/19 | 1,798 | 1,809 | 1,784 | 1,799 | 73,000 |
| 2015/03/18 | 1,801 | 1,811 | 1,797 | 1,804 | 48,700 |
| 2015/03/17 | 1,810 | 1,819 | 1,797 | 1,816 | 46,200 |
| 2015/03/16 | 1,812 | 1,812 | 1,795 | 1,805 | 49,800 |
| 2015/03/13 | 1,784 | 1,811 | 1,779 | 1,800 | 71,300 |
| 2015/03/12 | 1,774 | 1,794 | 1,774 | 1,786 | 36,500 |
| 2015/03/11 | 1,800 | 1,800 | 1,771 | 1,787 | 68,100 |
| 2015/03/10 | 1,810 | 1,817 | 1,782 | 1,791 | 70,600 |
| 2015/03/09 | 1,792 | 1,803 | 1,779 | 1,801 | 56,300 |
| 2015/03/06 | 1,801 | 1,804 | 1,791 | 1,797 | 46,100 |
| 2015/03/05 | 1,820 | 1,825 | 1,796 | 1,800 | 57,100 |
| 2015/03/04 | 1,820 | 1,830 | 1,791 | 1,827 | 56,100 |
| 2015/03/03 | 1,830 | 1,834 | 1,800 | 1,810 | 48,900 |
| 2015/03/02 | 1,822 | 1,843 | 1,810 | 1,831 | 47,000 |
| 2015/02/27 | 1,825 | 1,833 | 1,804 | 1,822 | 43,300 |
| 2015/02/26 | 1,798 | 1,824 | 1,791 | 1,813 | 62,300 |
| 2015/02/25 | 1,808 | 1,836 | 1,798 | 1,807 | 65,100 |
| 2015/02/24 | 1,829 | 1,836 | 1,798 | 1,808 | 105,800 |
| 2015/02/23 | 1,847 | 1,850 | 1,830 | 1,837 | 53,100 |
| 2015/02/20 | 1,854 | 1,854 | 1,830 | 1,845 | 47,200 |
| 2015/02/19 | 1,850 | 1,860 | 1,834 | 1,849 | 45,100 |
| 2015/02/18 | 1,870 | 1,873 | 1,850 | 1,853 | 35,400 |
| 2015/02/17 | 1,831 | 1,875 | 1,830 | 1,858 | 50,400 |
| 2015/02/16 | 1,810 | 1,837 | 1,810 | 1,831 | 40,400 |
| 2015/02/13 | 1,810 | 1,843 | 1,797 | 1,806 | 48,200 |
| 2015/02/12 | 1,825 | 1,830 | 1,814 | 1,815 | 37,100 |
| 2015/02/10 | 1,835 | 1,837 | 1,805 | 1,820 | 53,200 |
| 2015/02/09 | 1,868 | 1,869 | 1,822 | 1,835 | 35,500 |
| 2015/02/06 | 1,888 | 1,888 | 1,820 | 1,856 | 86,900 |
| 2015/02/05 | 1,827 | 1,842 | 1,810 | 1,810 | 42,500 |
| 2015/02/04 | 1,790 | 1,836 | 1,790 | 1,821 | 42,500 |
| 2015/02/03 | 1,826 | 1,835 | 1,790 | 1,803 | 40,300 |
| 2015/02/02 | 1,819 | 1,842 | 1,810 | 1,824 | 25,300 |
| 2015/01/30 | 1,857 | 1,864 | 1,817 | 1,832 | 40,700 |
| 2015/01/29 | 1,856 | 1,868 | 1,845 | 1,853 | 19,900 |
| 2015/01/28 | 1,832 | 1,885 | 1,821 | 1,864 | 32,200 |
| 2015/01/27 | 1,855 | 1,866 | 1,831 | 1,844 | 52,600 |
| 2015/01/26 | 1,851 | 1,866 | 1,842 | 1,847 | 34,300 |
| 2015/01/23 | 1,888 | 1,899 | 1,861 | 1,866 | 40,900 |
| 2015/01/22 | 1,891 | 1,904 | 1,860 | 1,868 | 33,900 |
| 2015/01/21 | 1,940 | 1,940 | 1,883 | 1,887 | 61,800 |
| 2015/01/20 | 1,964 | 2,017 | 1,940 | 1,949 | 149,800 |
| 2015/01/19 | 1,839 | 1,873 | 1,835 | 1,863 | 32,500 |
| 2015/01/16 | 1,831 | 1,836 | 1,790 | 1,818 | 31,100 |
| 2015/01/15 | 1,861 | 1,861 | 1,833 | 1,846 | 34,900 |
| 2015/01/14 | 1,901 | 1,905 | 1,852 | 1,861 | 40,300 |
| 2015/01/13 | 1,902 | 1,907 | 1,868 | 1,902 | 33,700 |
| 2015/01/09 | 1,934 | 1,941 | 1,912 | 1,917 | 24,500 |
| 2015/01/08 | 1,916 | 1,954 | 1,901 | 1,918 | 29,200 |
| 2015/01/07 | 1,915 | 1,933 | 1,908 | 1,912 | 28,300 |
| 2015/01/06 | 1,951 | 1,958 | 1,906 | 1,915 | 54,000 |
| 2015/01/05 | 1,995 | 1,999 | 1,969 | 1,990 | 24,200 |