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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,445 | 1,445 | 1,427 | 1,439 | 27,400 |
| 2019/12/27 | 1,451 | 1,454 | 1,437 | 1,451 | 31,100 |
| 2019/12/26 | 1,420 | 1,448 | 1,417 | 1,445 | 44,400 |
| 2019/12/25 | 1,421 | 1,436 | 1,412 | 1,412 | 31,100 |
| 2019/12/24 | 1,425 | 1,430 | 1,420 | 1,428 | 28,400 |
| 2019/12/23 | 1,440 | 1,447 | 1,428 | 1,431 | 24,400 |
| 2019/12/20 | 1,443 | 1,455 | 1,432 | 1,442 | 60,700 |
| 2019/12/19 | 1,440 | 1,453 | 1,432 | 1,443 | 24,100 |
| 2019/12/18 | 1,480 | 1,481 | 1,415 | 1,446 | 80,800 |
| 2019/12/17 | 1,476 | 1,488 | 1,463 | 1,487 | 41,700 |
| 2019/12/16 | 1,500 | 1,501 | 1,473 | 1,477 | 36,500 |
| 2019/12/13 | 1,512 | 1,523 | 1,494 | 1,499 | 86,600 |
| 2019/12/12 | 1,493 | 1,495 | 1,470 | 1,482 | 33,200 |
| 2019/12/11 | 1,499 | 1,504 | 1,476 | 1,478 | 45,500 |
| 2019/12/10 | 1,475 | 1,515 | 1,464 | 1,499 | 116,600 |
| 2019/12/09 | 1,444 | 1,475 | 1,443 | 1,471 | 60,100 |
| 2019/12/06 | 1,415 | 1,428 | 1,405 | 1,425 | 79,800 |
| 2019/12/05 | 1,428 | 1,434 | 1,412 | 1,425 | 45,500 |
| 2019/12/04 | 1,403 | 1,421 | 1,403 | 1,415 | 44,900 |
| 2019/12/03 | 1,417 | 1,438 | 1,413 | 1,437 | 50,700 |
| 2019/12/02 | 1,444 | 1,459 | 1,434 | 1,447 | 54,000 |
| 2019/11/29 | 1,470 | 1,470 | 1,440 | 1,444 | 43,300 |
| 2019/11/28 | 1,495 | 1,495 | 1,459 | 1,462 | 52,300 |
| 2019/11/27 | 1,478 | 1,502 | 1,470 | 1,498 | 52,000 |
| 2019/11/26 | 1,520 | 1,524 | 1,487 | 1,487 | 41,000 |
| 2019/11/25 | 1,515 | 1,533 | 1,502 | 1,509 | 36,200 |
| 2019/11/22 | 1,505 | 1,530 | 1,501 | 1,501 | 48,400 |
| 2019/11/21 | 1,500 | 1,513 | 1,475 | 1,499 | 65,400 |
| 2019/11/20 | 1,521 | 1,529 | 1,506 | 1,513 | 72,600 |
| 2019/11/19 | 1,500 | 1,529 | 1,494 | 1,529 | 65,900 |
| 2019/11/18 | 1,539 | 1,542 | 1,518 | 1,532 | 88,800 |
| 2019/11/15 | 1,493 | 1,552 | 1,478 | 1,536 | 139,000 |
| 2019/11/14 | 1,513 | 1,538 | 1,490 | 1,493 | 125,700 |
| 2019/11/13 | 1,474 | 1,515 | 1,467 | 1,512 | 212,000 |
| 2019/11/12 | 1,447 | 1,473 | 1,420 | 1,471 | 192,700 |
| 2019/11/11 | 1,400 | 1,453 | 1,392 | 1,435 | 197,700 |
| 2019/11/08 | 1,390 | 1,400 | 1,381 | 1,386 | 172,600 |
| 2019/11/07 | 1,380 | 1,387 | 1,355 | 1,367 | 105,300 |
| 2019/11/06 | 1,390 | 1,391 | 1,366 | 1,373 | 105,600 |
| 2019/11/05 | 1,397 | 1,399 | 1,368 | 1,386 | 120,100 |
| 2019/11/01 | 1,374 | 1,374 | 1,344 | 1,369 | 75,100 |
| 2019/10/31 | 1,420 | 1,420 | 1,371 | 1,378 | 101,900 |
| 2019/10/30 | 1,414 | 1,429 | 1,402 | 1,424 | 148,100 |
| 2019/10/29 | 1,439 | 1,459 | 1,436 | 1,444 | 105,600 |
| 2019/10/28 | 1,399 | 1,424 | 1,397 | 1,416 | 70,500 |
| 2019/10/25 | 1,395 | 1,399 | 1,383 | 1,391 | 47,900 |
| 2019/10/24 | 1,381 | 1,397 | 1,378 | 1,392 | 59,800 |
| 2019/10/23 | 1,350 | 1,376 | 1,350 | 1,373 | 53,000 |
| 2019/10/21 | 1,320 | 1,349 | 1,318 | 1,349 | 60,800 |
| 2019/10/18 | 1,320 | 1,330 | 1,312 | 1,320 | 39,100 |
| 2019/10/17 | 1,319 | 1,328 | 1,312 | 1,321 | 68,100 |
| 2019/10/16 | 1,320 | 1,339 | 1,312 | 1,320 | 74,500 |
| 2019/10/15 | 1,309 | 1,323 | 1,308 | 1,317 | 83,800 |
| 2019/10/11 | 1,289 | 1,295 | 1,269 | 1,294 | 53,300 |
| 2019/10/10 | 1,281 | 1,288 | 1,262 | 1,283 | 37,700 |
| 2019/10/09 | 1,276 | 1,283 | 1,268 | 1,276 | 27,300 |
| 2019/10/08 | 1,276 | 1,302 | 1,264 | 1,290 | 60,300 |
| 2019/10/07 | 1,263 | 1,273 | 1,258 | 1,265 | 26,200 |
| 2019/10/04 | 1,246 | 1,266 | 1,236 | 1,263 | 28,200 |
| 2019/10/03 | 1,241 | 1,252 | 1,240 | 1,248 | 30,200 |
| 2019/10/02 | 1,280 | 1,293 | 1,272 | 1,278 | 37,900 |
| 2019/10/01 | 1,268 | 1,290 | 1,265 | 1,287 | 51,700 |
| 2019/09/30 | 1,255 | 1,269 | 1,246 | 1,257 | 47,400 |
| 2019/09/27 | 1,285 | 1,290 | 1,263 | 1,269 | 63,800 |
| 2019/09/26 | 1,285 | 1,326 | 1,285 | 1,306 | 79,400 |
| 2019/09/25 | 1,272 | 1,287 | 1,263 | 1,278 | 45,300 |
| 2019/09/24 | 1,262 | 1,281 | 1,250 | 1,273 | 63,700 |
| 2019/09/20 | 1,246 | 1,278 | 1,238 | 1,273 | 74,200 |
| 2019/09/19 | 1,223 | 1,249 | 1,223 | 1,229 | 93,200 |
| 2019/09/18 | 1,273 | 1,273 | 1,219 | 1,223 | 65,400 |
| 2019/09/17 | 1,251 | 1,275 | 1,250 | 1,263 | 51,900 |
| 2019/09/13 | 1,260 | 1,261 | 1,238 | 1,250 | 104,500 |
| 2019/09/12 | 1,251 | 1,259 | 1,237 | 1,248 | 79,600 |
| 2019/09/11 | 1,234 | 1,241 | 1,228 | 1,235 | 59,400 |
| 2019/09/10 | 1,193 | 1,217 | 1,193 | 1,216 | 60,500 |
| 2019/09/09 | 1,177 | 1,188 | 1,163 | 1,182 | 52,600 |
| 2019/09/06 | 1,175 | 1,184 | 1,168 | 1,177 | 42,900 |
| 2019/09/05 | 1,135 | 1,171 | 1,135 | 1,164 | 51,900 |
| 2019/09/04 | 1,132 | 1,138 | 1,123 | 1,123 | 27,300 |
| 2019/09/03 | 1,126 | 1,152 | 1,126 | 1,141 | 39,500 |
| 2019/09/02 | 1,144 | 1,146 | 1,117 | 1,128 | 57,100 |
| 2019/08/30 | 1,111 | 1,150 | 1,111 | 1,150 | 46,400 |
| 2019/08/29 | 1,104 | 1,108 | 1,084 | 1,100 | 42,600 |
| 2019/08/28 | 1,124 | 1,124 | 1,098 | 1,104 | 49,800 |
| 2019/08/27 | 1,122 | 1,134 | 1,115 | 1,124 | 57,800 |
| 2019/08/26 | 1,091 | 1,106 | 1,087 | 1,098 | 56,000 |
| 2019/08/23 | 1,140 | 1,140 | 1,123 | 1,127 | 47,700 |
| 2019/08/22 | 1,152 | 1,152 | 1,130 | 1,134 | 47,700 |
| 2019/08/21 | 1,150 | 1,152 | 1,137 | 1,137 | 30,600 |
| 2019/08/20 | 1,157 | 1,173 | 1,150 | 1,163 | 59,200 |
| 2019/08/19 | 1,153 | 1,167 | 1,147 | 1,157 | 44,800 |
| 2019/08/16 | 1,131 | 1,151 | 1,130 | 1,133 | 59,800 |
| 2019/08/15 | 1,139 | 1,145 | 1,121 | 1,145 | 54,800 |
| 2019/08/14 | 1,167 | 1,174 | 1,148 | 1,172 | 56,000 |
| 2019/08/13 | 1,163 | 1,170 | 1,135 | 1,139 | 84,300 |
| 2019/08/09 | 1,171 | 1,188 | 1,145 | 1,184 | 83,000 |
| 2019/08/08 | 1,190 | 1,190 | 1,157 | 1,157 | 65,600 |
| 2019/08/07 | 1,220 | 1,220 | 1,184 | 1,186 | 35,600 |
| 2019/08/06 | 1,162 | 1,203 | 1,151 | 1,197 | 90,300 |
| 2019/08/05 | 1,222 | 1,227 | 1,169 | 1,192 | 121,300 |
| 2019/08/02 | 1,267 | 1,267 | 1,220 | 1,233 | 97,800 |
| 2019/08/01 | 1,301 | 1,302 | 1,282 | 1,290 | 80,200 |
| 2019/07/31 | 1,325 | 1,330 | 1,306 | 1,307 | 40,000 |
| 2019/07/30 | 1,342 | 1,350 | 1,321 | 1,332 | 39,600 |
| 2019/07/29 | 1,345 | 1,355 | 1,325 | 1,328 | 54,300 |
| 2019/07/26 | 1,330 | 1,350 | 1,325 | 1,345 | 49,100 |
| 2019/07/25 | 1,343 | 1,353 | 1,336 | 1,338 | 35,100 |
| 2019/07/24 | 1,338 | 1,349 | 1,331 | 1,345 | 42,800 |
| 2019/07/23 | 1,317 | 1,338 | 1,311 | 1,329 | 38,600 |
| 2019/07/22 | 1,300 | 1,317 | 1,299 | 1,309 | 44,100 |
| 2019/07/19 | 1,293 | 1,303 | 1,276 | 1,300 | 75,800 |
| 2019/07/18 | 1,326 | 1,330 | 1,283 | 1,283 | 105,200 |
| 2019/07/17 | 1,360 | 1,373 | 1,340 | 1,344 | 76,500 |
| 2019/07/16 | 1,375 | 1,386 | 1,360 | 1,360 | 56,500 |
| 2019/07/12 | 1,379 | 1,384 | 1,364 | 1,369 | 42,400 |
| 2019/07/11 | 1,372 | 1,382 | 1,360 | 1,381 | 37,300 |
| 2019/07/10 | 1,372 | 1,376 | 1,353 | 1,364 | 58,600 |
| 2019/07/09 | 1,393 | 1,394 | 1,369 | 1,378 | 59,700 |
| 2019/07/08 | 1,382 | 1,408 | 1,382 | 1,387 | 64,200 |
| 2019/07/05 | 1,396 | 1,404 | 1,371 | 1,387 | 86,400 |
| 2019/07/04 | 1,441 | 1,442 | 1,394 | 1,405 | 97,000 |
| 2019/07/03 | 1,458 | 1,461 | 1,415 | 1,431 | 93,200 |
| 2019/07/02 | 1,459 | 1,463 | 1,442 | 1,458 | 70,600 |
| 2019/07/01 | 1,450 | 1,461 | 1,428 | 1,461 | 86,300 |
| 2019/06/28 | 1,418 | 1,427 | 1,403 | 1,421 | 65,600 |
| 2019/06/27 | 1,398 | 1,430 | 1,398 | 1,419 | 93,800 |
| 2019/06/26 | 1,400 | 1,433 | 1,384 | 1,386 | 99,800 |
| 2019/06/25 | 1,410 | 1,436 | 1,407 | 1,415 | 108,900 |
| 2019/06/24 | 1,388 | 1,418 | 1,382 | 1,404 | 108,400 |
| 2019/06/21 | 1,353 | 1,383 | 1,350 | 1,382 | 121,100 |
| 2019/06/20 | 1,349 | 1,357 | 1,322 | 1,349 | 74,800 |
| 2019/06/19 | 1,324 | 1,353 | 1,311 | 1,341 | 126,400 |
| 2019/06/18 | 1,328 | 1,334 | 1,285 | 1,294 | 102,200 |
| 2019/06/17 | 1,337 | 1,351 | 1,328 | 1,331 | 49,400 |
| 2019/06/14 | 1,328 | 1,349 | 1,324 | 1,344 | 59,400 |
| 2019/06/13 | 1,350 | 1,350 | 1,313 | 1,330 | 75,000 |
| 2019/06/12 | 1,345 | 1,367 | 1,336 | 1,352 | 68,400 |
| 2019/06/11 | 1,340 | 1,361 | 1,329 | 1,351 | 90,500 |
| 2019/06/10 | 1,334 | 1,347 | 1,321 | 1,340 | 100,700 |
| 2019/06/07 | 1,311 | 1,343 | 1,301 | 1,304 | 170,200 |
| 2019/06/06 | 1,327 | 1,354 | 1,296 | 1,302 | 156,800 |
| 2019/06/05 | 1,326 | 1,373 | 1,308 | 1,343 | 220,800 |
| 2019/06/04 | 1,248 | 1,313 | 1,232 | 1,307 | 238,700 |
| 2019/06/03 | 1,302 | 1,314 | 1,232 | 1,253 | 280,200 |
| 2019/05/31 | 1,374 | 1,385 | 1,307 | 1,348 | 320,100 |
| 2019/05/30 | 1,420 | 1,485 | 1,360 | 1,395 | 1,046,800 |
| 2019/05/29 | 1,254 | 1,405 | 1,250 | 1,360 | 641,800 |
| 2019/05/28 | 1,230 | 1,274 | 1,225 | 1,252 | 100,600 |
| 2019/05/27 | 1,265 | 1,274 | 1,232 | 1,236 | 70,700 |
| 2019/05/24 | 1,225 | 1,274 | 1,219 | 1,264 | 87,400 |
| 2019/05/23 | 1,320 | 1,342 | 1,241 | 1,249 | 182,700 |
| 2019/05/22 | 1,268 | 1,309 | 1,252 | 1,290 | 143,100 |
| 2019/05/21 | 1,205 | 1,245 | 1,182 | 1,239 | 129,000 |
| 2019/05/20 | 1,190 | 1,223 | 1,182 | 1,197 | 85,200 |
| 2019/05/17 | 1,175 | 1,229 | 1,140 | 1,198 | 136,900 |
| 2019/05/16 | 1,198 | 1,198 | 1,145 | 1,149 | 98,300 |
| 2019/05/15 | 1,226 | 1,230 | 1,173 | 1,204 | 170,000 |
| 2019/05/14 | 1,187 | 1,235 | 1,176 | 1,235 | 70,400 |
| 2019/05/13 | 1,240 | 1,263 | 1,226 | 1,242 | 69,300 |
| 2019/05/10 | 1,218 | 1,266 | 1,217 | 1,240 | 79,700 |
| 2019/05/09 | 1,214 | 1,230 | 1,209 | 1,218 | 85,900 |
| 2019/05/08 | 1,236 | 1,252 | 1,211 | 1,222 | 154,000 |
| 2019/05/07 | 1,311 | 1,313 | 1,277 | 1,283 | 78,500 |
| 2019/04/26 | 1,310 | 1,314 | 1,286 | 1,313 | 54,000 |
| 2019/04/25 | 1,315 | 1,327 | 1,291 | 1,321 | 46,900 |
| 2019/04/24 | 1,354 | 1,357 | 1,312 | 1,315 | 92,000 |
| 2019/04/23 | 1,392 | 1,403 | 1,355 | 1,357 | 73,900 |
| 2019/04/22 | 1,361 | 1,408 | 1,356 | 1,396 | 92,800 |
| 2019/04/19 | 1,378 | 1,388 | 1,371 | 1,377 | 49,400 |
| 2019/04/18 | 1,380 | 1,391 | 1,360 | 1,369 | 77,000 |
| 2019/04/17 | 1,351 | 1,378 | 1,345 | 1,375 | 66,800 |
| 2019/04/16 | 1,352 | 1,370 | 1,347 | 1,360 | 52,800 |
| 2019/04/15 | 1,317 | 1,358 | 1,312 | 1,356 | 108,100 |
| 2019/04/12 | 1,300 | 1,315 | 1,294 | 1,301 | 55,200 |
| 2019/04/11 | 1,294 | 1,311 | 1,289 | 1,290 | 65,000 |
| 2019/04/10 | 1,267 | 1,292 | 1,266 | 1,290 | 45,400 |
| 2019/04/09 | 1,300 | 1,302 | 1,260 | 1,291 | 114,400 |
| 2019/04/08 | 1,334 | 1,348 | 1,293 | 1,302 | 105,600 |
| 2019/04/05 | 1,310 | 1,334 | 1,310 | 1,328 | 107,400 |
| 2019/04/04 | 1,286 | 1,319 | 1,282 | 1,307 | 151,800 |
| 2019/04/03 | 1,230 | 1,277 | 1,223 | 1,274 | 193,600 |
| 2019/04/02 | 1,223 | 1,242 | 1,217 | 1,223 | 119,400 |
| 2019/04/01 | 1,167 | 1,212 | 1,164 | 1,207 | 162,700 |
| 2019/03/29 | 1,150 | 1,167 | 1,139 | 1,143 | 88,200 |
| 2019/03/28 | 1,171 | 1,176 | 1,133 | 1,149 | 214,400 |
| 2019/03/27 | 1,226 | 1,245 | 1,182 | 1,198 | 350,400 |
| 2019/03/26 | 1,285 | 1,306 | 1,278 | 1,306 | 134,700 |
| 2019/03/25 | 1,289 | 1,290 | 1,260 | 1,266 | 108,800 |
| 2019/03/22 | 1,324 | 1,338 | 1,311 | 1,329 | 91,600 |
| 2019/03/20 | 1,320 | 1,333 | 1,314 | 1,326 | 165,000 |
| 2019/03/19 | 1,285 | 1,322 | 1,285 | 1,313 | 190,100 |
| 2019/03/18 | 1,241 | 1,281 | 1,239 | 1,277 | 127,800 |
| 2019/03/15 | 1,209 | 1,230 | 1,209 | 1,222 | 96,200 |
| 2019/03/14 | 1,233 | 1,242 | 1,203 | 1,205 | 64,700 |
| 2019/03/13 | 1,237 | 1,249 | 1,209 | 1,220 | 65,300 |
| 2019/03/12 | 1,228 | 1,249 | 1,226 | 1,238 | 86,000 |
| 2019/03/11 | 1,222 | 1,227 | 1,191 | 1,207 | 85,600 |
| 2019/03/08 | 1,250 | 1,259 | 1,206 | 1,222 | 208,000 |
| 2019/03/07 | 1,270 | 1,279 | 1,263 | 1,263 | 100,800 |
| 2019/03/06 | 1,267 | 1,282 | 1,265 | 1,276 | 78,300 |
| 2019/03/05 | 1,260 | 1,284 | 1,257 | 1,267 | 97,900 |
| 2019/03/04 | 1,233 | 1,278 | 1,233 | 1,276 | 128,400 |
| 2019/03/01 | 1,220 | 1,239 | 1,210 | 1,229 | 128,800 |
| 2019/02/28 | 1,264 | 1,264 | 1,231 | 1,231 | 124,500 |
| 2019/02/27 | 1,254 | 1,266 | 1,252 | 1,260 | 114,900 |
| 2019/02/26 | 1,269 | 1,280 | 1,248 | 1,253 | 124,900 |
| 2019/02/25 | 1,268 | 1,275 | 1,252 | 1,265 | 135,200 |
| 2019/02/22 | 1,250 | 1,268 | 1,246 | 1,267 | 142,400 |
| 2019/02/21 | 1,261 | 1,278 | 1,234 | 1,271 | 456,100 |
| 2019/02/20 | 1,300 | 1,344 | 1,247 | 1,271 | 1,133,700 |
| 2019/02/19 | 1,112 | 1,131 | 1,104 | 1,124 | 62,000 |
| 2019/02/18 | 1,093 | 1,113 | 1,084 | 1,113 | 66,900 |
| 2019/02/15 | 1,069 | 1,075 | 1,051 | 1,067 | 73,700 |
| 2019/02/14 | 1,054 | 1,095 | 1,054 | 1,080 | 106,100 |
| 2019/02/13 | 1,094 | 1,107 | 1,033 | 1,048 | 210,900 |
| 2019/02/12 | 1,105 | 1,148 | 1,081 | 1,092 | 136,300 |
| 2019/02/08 | 1,113 | 1,118 | 1,090 | 1,096 | 77,500 |
| 2019/02/07 | 1,150 | 1,150 | 1,122 | 1,134 | 80,900 |
| 2019/02/06 | 1,150 | 1,157 | 1,135 | 1,152 | 71,500 |
| 2019/02/05 | 1,154 | 1,154 | 1,131 | 1,145 | 65,100 |
| 2019/02/04 | 1,097 | 1,144 | 1,095 | 1,144 | 87,800 |
| 2019/02/01 | 1,113 | 1,122 | 1,093 | 1,094 | 74,500 |
| 2019/01/31 | 1,129 | 1,141 | 1,118 | 1,125 | 89,900 |
| 2019/01/30 | 1,135 | 1,135 | 1,105 | 1,105 | 99,900 |
| 2019/01/29 | 1,112 | 1,119 | 1,093 | 1,118 | 65,200 |
| 2019/01/28 | 1,133 | 1,151 | 1,120 | 1,134 | 77,400 |
| 2019/01/25 | 1,093 | 1,133 | 1,085 | 1,109 | 97,700 |
| 2019/01/24 | 1,063 | 1,092 | 1,056 | 1,091 | 60,700 |
| 2019/01/23 | 1,069 | 1,082 | 1,054 | 1,071 | 69,200 |
| 2019/01/22 | 1,117 | 1,121 | 1,084 | 1,086 | 81,400 |
| 2019/01/21 | 1,144 | 1,144 | 1,113 | 1,115 | 73,900 |
| 2019/01/18 | 1,088 | 1,122 | 1,084 | 1,115 | 89,600 |
| 2019/01/17 | 1,109 | 1,126 | 1,084 | 1,090 | 80,800 |
| 2019/01/16 | 1,124 | 1,141 | 1,101 | 1,105 | 84,600 |
| 2019/01/15 | 1,066 | 1,115 | 1,052 | 1,110 | 81,700 |
| 2019/01/11 | 1,075 | 1,090 | 1,068 | 1,068 | 87,100 |
| 2019/01/10 | 1,081 | 1,092 | 1,066 | 1,074 | 61,100 |
| 2019/01/09 | 1,120 | 1,122 | 1,099 | 1,099 | 66,400 |
| 2019/01/08 | 1,103 | 1,136 | 1,091 | 1,123 | 68,700 |
| 2019/01/07 | 1,087 | 1,114 | 1,081 | 1,105 | 74,100 |
| 2019/01/04 | 1,035 | 1,060 | 1,016 | 1,044 | 143,600 |