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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,086 | 1,099 | 1,078 | 1,087 | 62,600 |
| 2018/12/27 | 1,075 | 1,092 | 1,057 | 1,089 | 115,200 |
| 2018/12/26 | 978 | 1,038 | 978 | 1,025 | 122,800 |
| 2018/12/25 | 923 | 996 | 923 | 966 | 243,600 |
| 2018/12/21 | 1,059 | 1,069 | 1,024 | 1,028 | 214,800 |
| 2018/12/20 | 1,125 | 1,133 | 1,068 | 1,077 | 146,700 |
| 2018/12/19 | 1,133 | 1,161 | 1,126 | 1,144 | 149,400 |
| 2018/12/18 | 1,163 | 1,171 | 1,145 | 1,148 | 134,200 |
| 2018/12/17 | 1,187 | 1,202 | 1,170 | 1,170 | 95,300 |
| 2018/12/14 | 1,197 | 1,200 | 1,161 | 1,188 | 91,900 |
| 2018/12/13 | 1,209 | 1,215 | 1,193 | 1,206 | 72,900 |
| 2018/12/12 | 1,151 | 1,202 | 1,151 | 1,190 | 98,800 |
| 2018/12/11 | 1,198 | 1,199 | 1,161 | 1,161 | 114,400 |
| 2018/12/10 | 1,207 | 1,213 | 1,187 | 1,198 | 88,900 |
| 2018/12/07 | 1,246 | 1,256 | 1,214 | 1,221 | 66,500 |
| 2018/12/06 | 1,288 | 1,288 | 1,239 | 1,246 | 91,300 |
| 2018/12/05 | 1,288 | 1,309 | 1,278 | 1,291 | 84,600 |
| 2018/12/04 | 1,374 | 1,377 | 1,318 | 1,318 | 115,100 |
| 2018/12/03 | 1,335 | 1,365 | 1,327 | 1,364 | 101,300 |
| 2018/11/30 | 1,285 | 1,308 | 1,279 | 1,305 | 66,300 |
| 2018/11/29 | 1,308 | 1,316 | 1,287 | 1,288 | 66,000 |
| 2018/11/28 | 1,270 | 1,290 | 1,266 | 1,285 | 82,300 |
| 2018/11/27 | 1,255 | 1,263 | 1,243 | 1,256 | 59,700 |
| 2018/11/26 | 1,226 | 1,248 | 1,220 | 1,244 | 67,800 |
| 2018/11/22 | 1,237 | 1,246 | 1,218 | 1,230 | 60,400 |
| 2018/11/21 | 1,196 | 1,228 | 1,188 | 1,225 | 86,600 |
| 2018/11/20 | 1,211 | 1,231 | 1,199 | 1,230 | 68,800 |
| 2018/11/19 | 1,195 | 1,234 | 1,195 | 1,225 | 99,700 |
| 2018/11/16 | 1,229 | 1,244 | 1,192 | 1,193 | 145,800 |
| 2018/11/15 | 1,234 | 1,249 | 1,223 | 1,229 | 75,200 |
| 2018/11/14 | 1,250 | 1,272 | 1,244 | 1,244 | 79,400 |
| 2018/11/13 | 1,274 | 1,277 | 1,249 | 1,257 | 161,900 |
| 2018/11/12 | 1,340 | 1,353 | 1,319 | 1,325 | 75,600 |
| 2018/11/09 | 1,364 | 1,374 | 1,343 | 1,359 | 96,500 |
| 2018/11/08 | 1,349 | 1,403 | 1,348 | 1,355 | 223,100 |
| 2018/11/07 | 1,360 | 1,376 | 1,296 | 1,309 | 324,200 |
| 2018/11/06 | 1,301 | 1,389 | 1,291 | 1,387 | 325,700 |
| 2018/11/05 | 1,284 | 1,304 | 1,274 | 1,292 | 122,700 |
| 2018/11/02 | 1,289 | 1,305 | 1,268 | 1,305 | 165,000 |
| 2018/11/01 | 1,284 | 1,284 | 1,254 | 1,271 | 109,000 |
| 2018/10/31 | 1,260 | 1,291 | 1,242 | 1,291 | 247,600 |
| 2018/10/30 | 1,205 | 1,258 | 1,202 | 1,235 | 285,800 |
| 2018/10/29 | 1,232 | 1,265 | 1,217 | 1,221 | 159,700 |
| 2018/10/26 | 1,261 | 1,286 | 1,227 | 1,232 | 171,600 |
| 2018/10/25 | 1,280 | 1,288 | 1,232 | 1,236 | 216,300 |
| 2018/10/24 | 1,397 | 1,400 | 1,334 | 1,340 | 188,800 |
| 2018/10/23 | 1,432 | 1,432 | 1,389 | 1,390 | 73,100 |
| 2018/10/22 | 1,422 | 1,450 | 1,407 | 1,443 | 45,000 |
| 2018/10/19 | 1,418 | 1,435 | 1,404 | 1,429 | 50,000 |
| 2018/10/18 | 1,473 | 1,484 | 1,429 | 1,433 | 78,700 |
| 2018/10/17 | 1,467 | 1,467 | 1,448 | 1,462 | 64,500 |
| 2018/10/16 | 1,412 | 1,439 | 1,412 | 1,424 | 83,300 |
| 2018/10/15 | 1,450 | 1,455 | 1,411 | 1,424 | 88,900 |
| 2018/10/12 | 1,416 | 1,453 | 1,406 | 1,446 | 109,700 |
| 2018/10/11 | 1,400 | 1,431 | 1,386 | 1,416 | 180,700 |
| 2018/10/10 | 1,519 | 1,519 | 1,476 | 1,489 | 75,500 |
| 2018/10/09 | 1,529 | 1,529 | 1,489 | 1,496 | 93,800 |
| 2018/10/05 | 1,550 | 1,559 | 1,525 | 1,529 | 80,700 |
| 2018/10/04 | 1,585 | 1,597 | 1,536 | 1,578 | 123,600 |
| 2018/10/03 | 1,610 | 1,610 | 1,553 | 1,556 | 119,000 |
| 2018/10/02 | 1,633 | 1,660 | 1,604 | 1,610 | 131,800 |
| 2018/10/01 | 1,624 | 1,630 | 1,599 | 1,617 | 60,000 |
| 2018/09/28 | 1,628 | 1,654 | 1,616 | 1,620 | 90,600 |
| 2018/09/27 | 1,629 | 1,653 | 1,590 | 1,597 | 140,900 |
| 2018/09/26 | 1,629 | 1,686 | 1,614 | 1,631 | 205,400 |
| 2018/09/25 | 1,629 | 1,645 | 1,601 | 1,645 | 153,700 |
| 2018/09/21 | 1,617 | 1,641 | 1,610 | 1,629 | 100,300 |
| 2018/09/20 | 1,593 | 1,602 | 1,578 | 1,591 | 67,700 |
| 2018/09/19 | 1,569 | 1,594 | 1,563 | 1,580 | 129,800 |
| 2018/09/18 | 1,543 | 1,552 | 1,523 | 1,529 | 151,700 |
| 2018/09/14 | 1,531 | 1,557 | 1,525 | 1,543 | 150,500 |
| 2018/09/13 | 1,483 | 1,512 | 1,477 | 1,502 | 98,600 |
| 2018/09/12 | 1,488 | 1,513 | 1,475 | 1,483 | 104,000 |
| 2018/09/11 | 1,501 | 1,512 | 1,487 | 1,500 | 92,200 |
| 2018/09/10 | 1,466 | 1,507 | 1,461 | 1,490 | 37,700 |
| 2018/09/07 | 1,481 | 1,501 | 1,478 | 1,481 | 48,800 |
| 2018/09/06 | 1,515 | 1,528 | 1,492 | 1,506 | 52,100 |
| 2018/09/05 | 1,549 | 1,569 | 1,525 | 1,529 | 60,600 |
| 2018/09/04 | 1,543 | 1,565 | 1,536 | 1,550 | 46,100 |
| 2018/09/03 | 1,621 | 1,621 | 1,538 | 1,550 | 85,700 |
| 2018/08/31 | 1,599 | 1,634 | 1,586 | 1,626 | 87,000 |
| 2018/08/30 | 1,585 | 1,659 | 1,573 | 1,630 | 246,800 |
| 2018/08/29 | 1,540 | 1,582 | 1,540 | 1,572 | 67,500 |
| 2018/08/28 | 1,560 | 1,577 | 1,526 | 1,540 | 119,600 |
| 2018/08/27 | 1,510 | 1,534 | 1,498 | 1,530 | 72,700 |
| 2018/08/24 | 1,482 | 1,501 | 1,465 | 1,496 | 127,000 |
| 2018/08/23 | 1,480 | 1,481 | 1,447 | 1,461 | 74,500 |
| 2018/08/22 | 1,409 | 1,471 | 1,403 | 1,468 | 143,100 |
| 2018/08/21 | 1,435 | 1,442 | 1,406 | 1,417 | 161,800 |
| 2018/08/20 | 1,471 | 1,480 | 1,436 | 1,440 | 123,500 |
| 2018/08/17 | 1,475 | 1,487 | 1,456 | 1,478 | 114,600 |
| 2018/08/16 | 1,491 | 1,492 | 1,452 | 1,457 | 220,700 |
| 2018/08/15 | 1,566 | 1,566 | 1,503 | 1,513 | 140,200 |
| 2018/08/14 | 1,567 | 1,577 | 1,533 | 1,551 | 154,300 |
| 2018/08/13 | 1,630 | 1,642 | 1,518 | 1,547 | 216,900 |
| 2018/08/10 | 1,661 | 1,683 | 1,631 | 1,651 | 171,700 |
| 2018/08/09 | 1,685 | 1,726 | 1,636 | 1,670 | 285,900 |
| 2018/08/08 | 1,836 | 1,836 | 1,650 | 1,676 | 527,100 |
| 2018/08/07 | 1,740 | 1,826 | 1,703 | 1,825 | 235,500 |
| 2018/08/06 | 1,752 | 1,780 | 1,737 | 1,744 | 96,400 |
| 2018/08/03 | 1,775 | 1,778 | 1,728 | 1,739 | 66,400 |
| 2018/08/02 | 1,800 | 1,818 | 1,774 | 1,780 | 169,500 |
| 2018/08/01 | 1,733 | 1,754 | 1,722 | 1,744 | 70,900 |
| 2018/07/31 | 1,764 | 1,764 | 1,713 | 1,719 | 125,800 |
| 2018/07/30 | 1,784 | 1,784 | 1,746 | 1,754 | 83,400 |
| 2018/07/27 | 1,798 | 1,826 | 1,770 | 1,791 | 157,500 |
| 2018/07/26 | 1,797 | 1,832 | 1,761 | 1,789 | 163,100 |
| 2018/07/25 | 1,648 | 1,759 | 1,640 | 1,758 | 193,200 |
| 2018/07/24 | 1,582 | 1,631 | 1,561 | 1,630 | 70,900 |
| 2018/07/23 | 1,592 | 1,617 | 1,569 | 1,575 | 113,400 |
| 2018/07/20 | 1,646 | 1,648 | 1,584 | 1,603 | 99,600 |
| 2018/07/19 | 1,641 | 1,673 | 1,624 | 1,655 | 65,800 |
| 2018/07/18 | 1,675 | 1,680 | 1,632 | 1,635 | 156,900 |
| 2018/07/17 | 1,645 | 1,685 | 1,637 | 1,666 | 151,300 |
| 2018/07/13 | 1,633 | 1,653 | 1,625 | 1,645 | 55,100 |
| 2018/07/12 | 1,646 | 1,672 | 1,633 | 1,635 | 58,600 |
| 2018/07/11 | 1,647 | 1,671 | 1,643 | 1,652 | 83,300 |
| 2018/07/10 | 1,640 | 1,679 | 1,631 | 1,663 | 105,300 |
| 2018/07/09 | 1,600 | 1,628 | 1,588 | 1,624 | 61,300 |
| 2018/07/06 | 1,535 | 1,605 | 1,535 | 1,595 | 71,200 |
| 2018/07/05 | 1,587 | 1,599 | 1,525 | 1,530 | 150,300 |
| 2018/07/04 | 1,581 | 1,605 | 1,581 | 1,592 | 120,100 |
| 2018/07/03 | 1,593 | 1,610 | 1,581 | 1,602 | 100,300 |
| 2018/07/02 | 1,595 | 1,644 | 1,588 | 1,592 | 136,000 |
| 2018/06/29 | 1,606 | 1,607 | 1,579 | 1,596 | 145,300 |
| 2018/06/28 | 1,617 | 1,629 | 1,603 | 1,612 | 78,500 |
| 2018/06/27 | 1,600 | 1,634 | 1,594 | 1,624 | 108,500 |
| 2018/06/26 | 1,611 | 1,634 | 1,592 | 1,614 | 192,200 |
| 2018/06/25 | 1,654 | 1,673 | 1,641 | 1,644 | 103,600 |
| 2018/06/22 | 1,650 | 1,677 | 1,626 | 1,648 | 197,300 |
| 2018/06/21 | 1,689 | 1,714 | 1,655 | 1,656 | 133,400 |
| 2018/06/20 | 1,688 | 1,692 | 1,651 | 1,686 | 187,900 |
| 2018/06/19 | 1,730 | 1,771 | 1,699 | 1,710 | 199,400 |
| 2018/06/18 | 1,791 | 1,798 | 1,751 | 1,765 | 97,600 |
| 2018/06/15 | 1,833 | 1,841 | 1,797 | 1,802 | 87,800 |
| 2018/06/14 | 1,849 | 1,868 | 1,829 | 1,833 | 121,400 |
| 2018/06/13 | 1,835 | 1,859 | 1,831 | 1,855 | 58,500 |
| 2018/06/12 | 1,849 | 1,854 | 1,820 | 1,839 | 73,400 |
| 2018/06/11 | 1,811 | 1,844 | 1,792 | 1,840 | 96,300 |
| 2018/06/08 | 1,797 | 1,833 | 1,797 | 1,808 | 209,800 |
| 2018/06/07 | 1,820 | 1,846 | 1,802 | 1,830 | 180,700 |
| 2018/06/06 | 1,831 | 1,837 | 1,796 | 1,803 | 110,600 |
| 2018/06/05 | 1,847 | 1,859 | 1,825 | 1,835 | 133,500 |
| 2018/06/04 | 1,811 | 1,885 | 1,811 | 1,834 | 198,100 |
| 2018/06/01 | 1,760 | 1,804 | 1,752 | 1,795 | 147,500 |
| 2018/05/31 | 1,762 | 1,785 | 1,731 | 1,761 | 115,500 |
| 2018/05/30 | 1,755 | 1,801 | 1,724 | 1,734 | 208,100 |
| 2018/05/29 | 1,850 | 1,853 | 1,780 | 1,785 | 184,900 |
| 2018/05/28 | 1,866 | 1,908 | 1,846 | 1,848 | 101,400 |
| 2018/05/25 | 1,900 | 1,963 | 1,867 | 1,876 | 205,100 |
| 2018/05/24 | 1,933 | 1,947 | 1,886 | 1,915 | 242,900 |
| 2018/05/23 | 1,978 | 1,986 | 1,918 | 1,923 | 147,300 |
| 2018/05/22 | 1,974 | 1,992 | 1,943 | 1,990 | 264,600 |
| 2018/05/21 | 1,916 | 1,978 | 1,916 | 1,966 | 257,400 |
| 2018/05/18 | 1,900 | 1,917 | 1,890 | 1,913 | 127,500 |
| 2018/05/17 | 1,865 | 1,900 | 1,853 | 1,898 | 128,500 |
| 2018/05/16 | 1,951 | 1,956 | 1,859 | 1,865 | 372,500 |
| 2018/05/15 | 2,125 | 2,180 | 1,895 | 1,956 | 730,900 |
| 2018/05/14 | 2,097 | 2,097 | 2,031 | 2,091 | 202,400 |
| 2018/05/11 | 2,004 | 2,085 | 1,995 | 2,083 | 254,000 |
| 2018/05/10 | 1,998 | 2,012 | 1,979 | 1,992 | 110,200 |
| 2018/05/09 | 2,030 | 2,030 | 1,990 | 1,998 | 83,100 |
| 2018/05/08 | 1,990 | 2,044 | 1,972 | 2,023 | 146,400 |
| 2018/05/07 | 1,963 | 1,988 | 1,948 | 1,987 | 45,800 |
| 2018/05/02 | 1,944 | 1,970 | 1,936 | 1,964 | 69,300 |
| 2018/05/01 | 1,998 | 1,998 | 1,938 | 1,939 | 135,700 |
| 2018/04/27 | 2,043 | 2,043 | 1,939 | 1,968 | 253,600 |
| 2018/04/26 | 2,108 | 2,114 | 2,015 | 2,039 | 169,900 |
| 2018/04/25 | 2,114 | 2,123 | 2,078 | 2,095 | 87,900 |
| 2018/04/24 | 2,119 | 2,138 | 2,101 | 2,123 | 128,400 |
| 2018/04/23 | 2,100 | 2,115 | 2,060 | 2,090 | 99,600 |
| 2018/04/20 | 2,093 | 2,147 | 2,062 | 2,082 | 251,900 |
| 2018/04/19 | 1,991 | 2,126 | 1,991 | 2,084 | 197,900 |
| 2018/04/18 | 1,953 | 1,988 | 1,939 | 1,982 | 73,900 |
| 2018/04/17 | 1,956 | 1,988 | 1,921 | 1,953 | 97,500 |
| 2018/04/16 | 1,994 | 2,007 | 1,946 | 1,959 | 91,500 |
| 2018/04/13 | 1,991 | 2,031 | 1,981 | 1,992 | 117,200 |
| 2018/04/12 | 2,012 | 2,015 | 1,970 | 1,978 | 100,300 |
| 2018/04/11 | 2,022 | 2,064 | 2,000 | 2,018 | 120,200 |
| 2018/04/10 | 1,956 | 2,015 | 1,929 | 2,005 | 126,500 |
| 2018/04/09 | 1,987 | 2,010 | 1,952 | 1,978 | 140,800 |
| 2018/04/06 | 2,043 | 2,048 | 2,015 | 2,020 | 136,100 |
| 2018/04/05 | 2,135 | 2,135 | 2,047 | 2,051 | 157,000 |
| 2018/04/04 | 2,127 | 2,143 | 2,101 | 2,107 | 99,200 |
| 2018/04/03 | 2,080 | 2,136 | 2,073 | 2,112 | 103,000 |
| 2018/04/02 | 2,148 | 2,157 | 2,127 | 2,130 | 114,400 |
| 2018/03/30 | 2,097 | 2,132 | 2,074 | 2,129 | 116,200 |
| 2018/03/29 | 2,120 | 2,128 | 2,032 | 2,074 | 130,600 |
| 2018/03/28 | 2,092 | 2,132 | 2,063 | 2,086 | 123,800 |
| 2018/03/27 | 2,090 | 2,139 | 2,078 | 2,110 | 161,000 |
| 2018/03/26 | 1,997 | 2,059 | 1,980 | 2,049 | 259,000 |
| 2018/03/23 | 2,171 | 2,175 | 2,050 | 2,084 | 373,500 |
| 2018/03/22 | 2,269 | 2,342 | 2,242 | 2,284 | 196,800 |
| 2018/03/20 | 2,200 | 2,264 | 2,191 | 2,243 | 138,500 |
| 2018/03/19 | 2,216 | 2,248 | 2,198 | 2,230 | 173,400 |
| 2018/03/16 | 2,281 | 2,284 | 2,216 | 2,228 | 719,400 |
| 2018/03/15 | 2,340 | 2,350 | 2,242 | 2,274 | 253,100 |
| 2018/03/14 | 2,300 | 2,375 | 2,300 | 2,356 | 148,600 |
| 2018/03/13 | 2,275 | 2,335 | 2,265 | 2,335 | 131,300 |
| 2018/03/12 | 2,269 | 2,303 | 2,235 | 2,297 | 180,600 |
| 2018/03/09 | 2,218 | 2,273 | 2,182 | 2,232 | 197,500 |
| 2018/03/08 | 2,222 | 2,226 | 2,133 | 2,199 | 418,100 |
| 2018/03/07 | 2,193 | 2,233 | 2,130 | 2,197 | 244,100 |
| 2018/03/06 | 2,208 | 2,248 | 2,158 | 2,181 | 281,500 |
| 2018/03/05 | 2,416 | 2,433 | 2,147 | 2,160 | 471,900 |
| 2018/03/02 | 2,361 | 2,485 | 2,361 | 2,458 | 350,100 |
| 2018/03/01 | 2,451 | 2,452 | 2,388 | 2,440 | 161,800 |
| 2018/02/28 | 2,397 | 2,487 | 2,385 | 2,459 | 237,000 |
| 2018/02/27 | 2,475 | 2,480 | 2,417 | 2,421 | 133,500 |
| 2018/02/26 | 2,475 | 2,506 | 2,444 | 2,449 | 194,900 |
| 2018/02/23 | 2,420 | 2,460 | 2,406 | 2,442 | 164,200 |
| 2018/02/22 | 2,410 | 2,424 | 2,344 | 2,376 | 165,200 |
| 2018/02/21 | 2,457 | 2,471 | 2,402 | 2,422 | 270,700 |
| 2018/02/20 | 2,478 | 2,496 | 2,444 | 2,462 | 129,400 |
| 2018/02/19 | 2,380 | 2,514 | 2,370 | 2,486 | 226,600 |
| 2018/02/16 | 2,378 | 2,393 | 2,333 | 2,362 | 133,300 |
| 2018/02/15 | 2,369 | 2,370 | 2,293 | 2,340 | 150,600 |
| 2018/02/14 | 2,390 | 2,428 | 2,292 | 2,330 | 301,600 |
| 2018/02/13 | 2,384 | 2,443 | 2,341 | 2,381 | 397,600 |
| 2018/02/09 | 2,224 | 2,386 | 2,187 | 2,284 | 553,100 |
| 2018/02/08 | 2,394 | 2,401 | 2,338 | 2,376 | 274,000 |
| 2018/02/07 | 2,454 | 2,475 | 2,279 | 2,302 | 332,100 |
| 2018/02/06 | 2,284 | 2,371 | 2,123 | 2,254 | 615,600 |
| 2018/02/05 | 2,606 | 2,639 | 2,524 | 2,584 | 350,500 |
| 2018/02/02 | 2,615 | 2,690 | 2,588 | 2,680 | 349,200 |
| 2018/02/01 | 2,541 | 2,625 | 2,534 | 2,622 | 283,600 |
| 2018/01/31 | 2,511 | 2,580 | 2,480 | 2,520 | 256,700 |
| 2018/01/30 | 2,619 | 2,630 | 2,502 | 2,551 | 218,700 |
| 2018/01/29 | 2,625 | 2,638 | 2,548 | 2,608 | 196,400 |
| 2018/01/26 | 2,649 | 2,664 | 2,591 | 2,606 | 179,400 |
| 2018/01/25 | 2,630 | 2,654 | 2,589 | 2,627 | 221,700 |
| 2018/01/24 | 2,540 | 2,624 | 2,528 | 2,611 | 270,900 |
| 2018/01/23 | 2,570 | 2,576 | 2,536 | 2,550 | 132,300 |
| 2018/01/22 | 2,511 | 2,585 | 2,494 | 2,569 | 235,200 |
| 2018/01/19 | 2,485 | 2,515 | 2,464 | 2,484 | 145,700 |
| 2018/01/18 | 2,622 | 2,622 | 2,477 | 2,483 | 250,200 |
| 2018/01/17 | 2,592 | 2,629 | 2,576 | 2,576 | 155,900 |
| 2018/01/16 | 2,624 | 2,648 | 2,565 | 2,618 | 313,500 |
| 2018/01/15 | 2,554 | 2,609 | 2,505 | 2,602 | 318,300 |
| 2018/01/12 | 2,435 | 2,554 | 2,435 | 2,504 | 344,900 |
| 2018/01/11 | 2,401 | 2,447 | 2,369 | 2,426 | 156,700 |
| 2018/01/10 | 2,467 | 2,487 | 2,412 | 2,431 | 168,200 |
| 2018/01/09 | 2,445 | 2,495 | 2,430 | 2,453 | 340,500 |
| 2018/01/05 | 2,435 | 2,439 | 2,396 | 2,429 | 151,500 |
| 2018/01/04 | 2,398 | 2,448 | 2,391 | 2,423 | 270,200 |