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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,334 | 1,342 | 1,321 | 1,341 | 161,900 |
| 2021/12/29 | 1,331 | 1,344 | 1,316 | 1,334 | 344,200 |
| 2021/12/28 | 1,318 | 1,340 | 1,314 | 1,325 | 204,400 |
| 2021/12/27 | 1,320 | 1,323 | 1,285 | 1,310 | 236,000 |
| 2021/12/24 | 1,302 | 1,316 | 1,301 | 1,310 | 184,500 |
| 2021/12/23 | 1,284 | 1,302 | 1,277 | 1,299 | 195,000 |
| 2021/12/22 | 1,265 | 1,276 | 1,255 | 1,269 | 161,300 |
| 2021/12/21 | 1,264 | 1,269 | 1,234 | 1,241 | 239,500 |
| 2021/12/20 | 1,280 | 1,293 | 1,248 | 1,254 | 298,000 |
| 2021/12/17 | 1,272 | 1,310 | 1,268 | 1,297 | 388,800 |
| 2021/12/16 | 1,248 | 1,280 | 1,245 | 1,276 | 354,500 |
| 2021/12/15 | 1,235 | 1,247 | 1,226 | 1,231 | 251,200 |
| 2021/12/14 | 1,230 | 1,247 | 1,228 | 1,245 | 344,600 |
| 2021/12/13 | 1,218 | 1,242 | 1,206 | 1,238 | 579,500 |
| 2021/12/10 | 1,250 | 1,256 | 1,194 | 1,207 | 2,718,500 |
| 2021/12/09 | 1,219 | 1,269 | 1,213 | 1,243 | 851,000 |
| 2021/12/08 | 1,221 | 1,231 | 1,201 | 1,205 | 638,500 |
| 2021/12/07 | 1,174 | 1,226 | 1,173 | 1,221 | 769,900 |
| 2021/12/06 | 1,164 | 1,172 | 1,154 | 1,161 | 535,300 |
| 2021/12/03 | 1,154 | 1,158 | 1,149 | 1,150 | 1,993,300 |
| 2021/12/02 | 1,155 | 1,161 | 1,151 | 1,152 | 2,303,200 |
| 2021/12/01 | 1,175 | 1,222 | 1,157 | 1,185 | 1,239,200 |
| 2021/11/30 | 1,214 | 1,241 | 1,173 | 1,175 | 612,800 |
| 2021/11/29 | 1,230 | 1,258 | 1,208 | 1,213 | 570,200 |
| 2021/11/26 | 1,285 | 1,285 | 1,256 | 1,265 | 523,800 |
| 2021/11/25 | 1,282 | 1,332 | 1,281 | 1,305 | 1,198,700 |
| 2021/11/24 | 1,584 | 1,590 | 1,568 | 1,581 | 64,600 |
| 2021/11/22 | 1,594 | 1,597 | 1,586 | 1,586 | 51,000 |
| 2021/11/19 | 1,605 | 1,619 | 1,600 | 1,614 | 28,900 |
| 2021/11/18 | 1,637 | 1,637 | 1,595 | 1,604 | 64,600 |
| 2021/11/17 | 1,640 | 1,659 | 1,635 | 1,652 | 42,100 |
| 2021/11/16 | 1,653 | 1,664 | 1,627 | 1,630 | 41,700 |
| 2021/11/15 | 1,655 | 1,656 | 1,628 | 1,643 | 38,200 |
| 2021/11/12 | 1,626 | 1,654 | 1,626 | 1,653 | 54,900 |
| 2021/11/11 | 1,598 | 1,622 | 1,596 | 1,616 | 43,700 |
| 2021/11/10 | 1,622 | 1,622 | 1,589 | 1,598 | 70,800 |
| 2021/11/09 | 1,635 | 1,662 | 1,623 | 1,630 | 63,300 |
| 2021/11/08 | 1,650 | 1,654 | 1,595 | 1,628 | 158,400 |
| 2021/11/05 | 1,731 | 1,798 | 1,590 | 1,663 | 308,000 |
| 2021/11/04 | 1,745 | 1,765 | 1,725 | 1,728 | 134,000 |
| 2021/11/02 | 1,753 | 1,766 | 1,732 | 1,738 | 54,900 |
| 2021/11/01 | 1,749 | 1,753 | 1,728 | 1,753 | 82,700 |
| 2021/10/29 | 1,719 | 1,719 | 1,701 | 1,714 | 37,700 |
| 2021/10/28 | 1,692 | 1,700 | 1,667 | 1,700 | 85,500 |
| 2021/10/27 | 1,722 | 1,741 | 1,711 | 1,725 | 40,800 |
| 2021/10/26 | 1,725 | 1,736 | 1,713 | 1,722 | 41,100 |
| 2021/10/25 | 1,701 | 1,738 | 1,700 | 1,712 | 37,300 |
| 2021/10/22 | 1,710 | 1,731 | 1,702 | 1,707 | 59,800 |
| 2021/10/21 | 1,736 | 1,758 | 1,718 | 1,720 | 47,700 |
| 2021/10/20 | 1,799 | 1,802 | 1,728 | 1,734 | 80,300 |
| 2021/10/19 | 1,800 | 1,813 | 1,755 | 1,793 | 127,000 |
| 2021/10/18 | 1,732 | 1,792 | 1,731 | 1,789 | 114,600 |
| 2021/10/15 | 1,677 | 1,703 | 1,674 | 1,702 | 53,900 |
| 2021/10/14 | 1,664 | 1,664 | 1,631 | 1,654 | 35,600 |
| 2021/10/13 | 1,683 | 1,692 | 1,665 | 1,668 | 40,900 |
| 2021/10/12 | 1,708 | 1,711 | 1,685 | 1,697 | 57,300 |
| 2021/10/11 | 1,667 | 1,708 | 1,653 | 1,708 | 64,100 |
| 2021/10/08 | 1,656 | 1,670 | 1,653 | 1,666 | 52,400 |
| 2021/10/07 | 1,623 | 1,646 | 1,616 | 1,629 | 49,600 |
| 2021/10/06 | 1,617 | 1,640 | 1,598 | 1,616 | 60,900 |
| 2021/10/05 | 1,578 | 1,614 | 1,576 | 1,584 | 72,800 |
| 2021/10/04 | 1,606 | 1,612 | 1,574 | 1,593 | 43,000 |
| 2021/10/01 | 1,600 | 1,605 | 1,572 | 1,590 | 92,100 |
| 2021/09/30 | 1,660 | 1,665 | 1,620 | 1,620 | 83,200 |
| 2021/09/29 | 1,669 | 1,673 | 1,642 | 1,673 | 84,000 |
| 2021/09/28 | 1,663 | 1,684 | 1,643 | 1,683 | 73,300 |
| 2021/09/27 | 1,696 | 1,704 | 1,665 | 1,668 | 58,600 |
| 2021/09/24 | 1,698 | 1,707 | 1,688 | 1,695 | 63,400 |
| 2021/09/22 | 1,685 | 1,689 | 1,637 | 1,637 | 88,300 |
| 2021/09/21 | 1,707 | 1,715 | 1,650 | 1,686 | 217,400 |
| 2021/09/17 | 1,786 | 1,796 | 1,768 | 1,780 | 75,600 |
| 2021/09/16 | 1,790 | 1,802 | 1,769 | 1,788 | 67,300 |
| 2021/09/15 | 1,763 | 1,791 | 1,760 | 1,788 | 47,400 |
| 2021/09/14 | 1,780 | 1,800 | 1,760 | 1,800 | 90,900 |
| 2021/09/13 | 1,736 | 1,781 | 1,735 | 1,774 | 123,700 |
| 2021/09/10 | 1,691 | 1,731 | 1,685 | 1,731 | 91,900 |
| 2021/09/09 | 1,679 | 1,691 | 1,670 | 1,691 | 55,500 |
| 2021/09/08 | 1,686 | 1,686 | 1,661 | 1,686 | 80,400 |
| 2021/09/07 | 1,690 | 1,731 | 1,679 | 1,686 | 137,600 |
| 2021/09/06 | 1,699 | 1,716 | 1,679 | 1,685 | 106,500 |
| 2021/09/03 | 1,640 | 1,685 | 1,640 | 1,679 | 112,700 |
| 2021/09/02 | 1,639 | 1,640 | 1,601 | 1,629 | 46,200 |
| 2021/09/01 | 1,601 | 1,630 | 1,590 | 1,630 | 59,300 |
| 2021/08/31 | 1,590 | 1,600 | 1,579 | 1,591 | 39,300 |
| 2021/08/30 | 1,569 | 1,603 | 1,569 | 1,593 | 74,900 |
| 2021/08/27 | 1,532 | 1,549 | 1,498 | 1,543 | 47,200 |
| 2021/08/26 | 1,560 | 1,575 | 1,547 | 1,550 | 41,100 |
| 2021/08/25 | 1,553 | 1,562 | 1,539 | 1,562 | 44,500 |
| 2021/08/24 | 1,546 | 1,552 | 1,533 | 1,539 | 35,800 |
| 2021/08/23 | 1,523 | 1,553 | 1,523 | 1,535 | 37,100 |
| 2021/08/20 | 1,551 | 1,551 | 1,508 | 1,512 | 67,900 |
| 2021/08/19 | 1,606 | 1,606 | 1,559 | 1,559 | 89,200 |
| 2021/08/18 | 1,606 | 1,630 | 1,601 | 1,615 | 65,100 |
| 2021/08/17 | 1,630 | 1,635 | 1,608 | 1,615 | 88,400 |
| 2021/08/16 | 1,620 | 1,637 | 1,580 | 1,621 | 227,100 |
| 2021/08/13 | 1,563 | 1,605 | 1,554 | 1,601 | 141,900 |
| 2021/08/12 | 1,538 | 1,576 | 1,522 | 1,544 | 94,400 |
| 2021/08/11 | 1,505 | 1,522 | 1,495 | 1,522 | 115,300 |
| 2021/08/10 | 1,595 | 1,595 | 1,509 | 1,509 | 132,200 |
| 2021/08/06 | 1,480 | 1,603 | 1,476 | 1,565 | 417,600 |
| 2021/08/05 | 1,465 | 1,480 | 1,465 | 1,468 | 25,000 |
| 2021/08/04 | 1,481 | 1,485 | 1,468 | 1,471 | 39,900 |
| 2021/08/03 | 1,465 | 1,472 | 1,462 | 1,472 | 40,200 |
| 2021/08/02 | 1,461 | 1,480 | 1,453 | 1,472 | 98,100 |
| 2021/07/30 | 1,466 | 1,470 | 1,446 | 1,451 | 32,000 |
| 2021/07/29 | 1,482 | 1,482 | 1,460 | 1,478 | 22,400 |
| 2021/07/28 | 1,473 | 1,476 | 1,457 | 1,462 | 24,200 |
| 2021/07/27 | 1,467 | 1,485 | 1,463 | 1,478 | 40,500 |
| 2021/07/26 | 1,461 | 1,472 | 1,457 | 1,463 | 44,200 |
| 2021/07/21 | 1,435 | 1,453 | 1,430 | 1,431 | 26,000 |
| 2021/07/20 | 1,411 | 1,434 | 1,406 | 1,425 | 49,200 |
| 2021/07/19 | 1,446 | 1,446 | 1,429 | 1,430 | 41,800 |
| 2021/07/16 | 1,456 | 1,470 | 1,456 | 1,459 | 36,500 |
| 2021/07/15 | 1,480 | 1,491 | 1,466 | 1,470 | 36,200 |
| 2021/07/14 | 1,500 | 1,500 | 1,480 | 1,480 | 30,900 |
| 2021/07/13 | 1,487 | 1,503 | 1,478 | 1,503 | 54,200 |
| 2021/07/12 | 1,435 | 1,485 | 1,435 | 1,475 | 60,200 |
| 2021/07/09 | 1,410 | 1,432 | 1,400 | 1,424 | 90,400 |
| 2021/07/08 | 1,452 | 1,462 | 1,433 | 1,433 | 60,500 |
| 2021/07/07 | 1,468 | 1,475 | 1,455 | 1,456 | 53,400 |
| 2021/07/06 | 1,476 | 1,482 | 1,468 | 1,479 | 27,000 |
| 2021/07/05 | 1,496 | 1,496 | 1,467 | 1,467 | 38,500 |
| 2021/07/02 | 1,465 | 1,497 | 1,461 | 1,496 | 49,100 |
| 2021/07/01 | 1,471 | 1,479 | 1,463 | 1,463 | 37,200 |
| 2021/06/30 | 1,474 | 1,479 | 1,465 | 1,465 | 72,100 |
| 2021/06/29 | 1,461 | 1,474 | 1,443 | 1,465 | 59,900 |
| 2021/06/28 | 1,468 | 1,484 | 1,464 | 1,471 | 31,200 |
| 2021/06/25 | 1,455 | 1,480 | 1,442 | 1,475 | 54,100 |
| 2021/06/24 | 1,434 | 1,439 | 1,421 | 1,435 | 41,900 |
| 2021/06/23 | 1,455 | 1,459 | 1,428 | 1,432 | 46,600 |
| 2021/06/22 | 1,435 | 1,457 | 1,418 | 1,456 | 77,300 |
| 2021/06/21 | 1,426 | 1,427 | 1,406 | 1,421 | 84,600 |
| 2021/06/18 | 1,466 | 1,466 | 1,435 | 1,435 | 89,800 |
| 2021/06/17 | 1,485 | 1,486 | 1,462 | 1,462 | 68,500 |
| 2021/06/16 | 1,477 | 1,494 | 1,476 | 1,485 | 46,700 |
| 2021/06/15 | 1,491 | 1,497 | 1,479 | 1,480 | 49,800 |
| 2021/06/14 | 1,501 | 1,505 | 1,474 | 1,483 | 61,800 |
| 2021/06/11 | 1,485 | 1,497 | 1,478 | 1,486 | 95,800 |
| 2021/06/10 | 1,492 | 1,502 | 1,477 | 1,496 | 42,200 |
| 2021/06/09 | 1,476 | 1,498 | 1,471 | 1,486 | 48,100 |
| 2021/06/08 | 1,487 | 1,496 | 1,477 | 1,484 | 62,400 |
| 2021/06/07 | 1,511 | 1,512 | 1,490 | 1,490 | 84,300 |
| 2021/06/04 | 1,508 | 1,515 | 1,493 | 1,510 | 82,300 |
| 2021/06/03 | 1,532 | 1,532 | 1,507 | 1,510 | 72,700 |
| 2021/06/02 | 1,541 | 1,553 | 1,527 | 1,529 | 51,300 |
| 2021/06/01 | 1,532 | 1,545 | 1,511 | 1,543 | 70,000 |
| 2021/05/31 | 1,562 | 1,563 | 1,524 | 1,531 | 64,400 |
| 2021/05/28 | 1,531 | 1,563 | 1,531 | 1,563 | 73,500 |
| 2021/05/27 | 1,530 | 1,568 | 1,517 | 1,520 | 124,600 |
| 2021/05/26 | 1,603 | 1,603 | 1,519 | 1,524 | 213,000 |
| 2021/05/25 | 1,668 | 1,668 | 1,569 | 1,583 | 313,800 |
| 2021/05/24 | 1,616 | 1,661 | 1,616 | 1,657 | 104,400 |
| 2021/05/21 | 1,590 | 1,628 | 1,579 | 1,611 | 61,600 |
| 2021/05/20 | 1,578 | 1,598 | 1,573 | 1,585 | 46,800 |
| 2021/05/19 | 1,598 | 1,603 | 1,573 | 1,581 | 67,900 |
| 2021/05/18 | 1,592 | 1,620 | 1,584 | 1,616 | 50,200 |
| 2021/05/17 | 1,581 | 1,597 | 1,569 | 1,587 | 39,100 |
| 2021/05/14 | 1,577 | 1,597 | 1,561 | 1,561 | 45,000 |
| 2021/05/13 | 1,561 | 1,595 | 1,556 | 1,558 | 44,800 |
| 2021/05/12 | 1,610 | 1,635 | 1,567 | 1,585 | 64,000 |
| 2021/05/11 | 1,637 | 1,651 | 1,599 | 1,600 | 50,900 |
| 2021/05/10 | 1,654 | 1,685 | 1,630 | 1,649 | 82,800 |
| 2021/05/07 | 1,612 | 1,642 | 1,607 | 1,621 | 67,600 |
| 2021/05/06 | 1,525 | 1,630 | 1,525 | 1,612 | 155,600 |
| 2021/04/30 | 1,507 | 1,526 | 1,502 | 1,502 | 38,700 |
| 2021/04/28 | 1,505 | 1,514 | 1,497 | 1,511 | 76,700 |
| 2021/04/27 | 1,500 | 1,525 | 1,490 | 1,496 | 71,400 |
| 2021/04/26 | 1,522 | 1,526 | 1,499 | 1,500 | 58,400 |
| 2021/04/23 | 1,532 | 1,548 | 1,522 | 1,522 | 44,200 |
| 2021/04/22 | 1,559 | 1,582 | 1,541 | 1,552 | 26,700 |
| 2021/04/21 | 1,550 | 1,560 | 1,524 | 1,530 | 64,100 |
| 2021/04/20 | 1,596 | 1,609 | 1,572 | 1,575 | 49,300 |
| 2021/04/19 | 1,615 | 1,621 | 1,592 | 1,607 | 43,300 |
| 2021/04/16 | 1,644 | 1,644 | 1,621 | 1,630 | 44,500 |
| 2021/04/15 | 1,636 | 1,647 | 1,608 | 1,625 | 25,900 |
| 2021/04/14 | 1,644 | 1,650 | 1,613 | 1,623 | 50,600 |
| 2021/04/13 | 1,606 | 1,660 | 1,606 | 1,647 | 113,800 |
| 2021/04/12 | 1,598 | 1,613 | 1,589 | 1,590 | 27,300 |
| 2021/04/09 | 1,610 | 1,626 | 1,591 | 1,598 | 54,600 |
| 2021/04/08 | 1,631 | 1,633 | 1,610 | 1,623 | 48,900 |
| 2021/04/07 | 1,620 | 1,657 | 1,617 | 1,657 | 47,500 |
| 2021/04/06 | 1,641 | 1,664 | 1,608 | 1,627 | 70,800 |
| 2021/04/05 | 1,638 | 1,645 | 1,617 | 1,635 | 58,200 |
| 2021/04/02 | 1,661 | 1,661 | 1,615 | 1,624 | 56,900 |
| 2021/04/01 | 1,653 | 1,664 | 1,615 | 1,638 | 119,800 |
| 2021/03/31 | 1,659 | 1,686 | 1,649 | 1,654 | 66,200 |
| 2021/03/30 | 1,654 | 1,687 | 1,641 | 1,686 | 66,100 |
| 2021/03/29 | 1,716 | 1,716 | 1,656 | 1,674 | 132,600 |
| 2021/03/26 | 1,679 | 1,703 | 1,655 | 1,679 | 106,400 |
| 2021/03/25 | 1,651 | 1,690 | 1,651 | 1,677 | 72,600 |
| 2021/03/24 | 1,685 | 1,691 | 1,645 | 1,651 | 105,000 |
| 2021/03/23 | 1,703 | 1,765 | 1,693 | 1,707 | 97,100 |
| 2021/03/22 | 1,715 | 1,730 | 1,702 | 1,707 | 94,400 |
| 2021/03/19 | 1,725 | 1,739 | 1,707 | 1,737 | 178,600 |
| 2021/03/18 | 1,715 | 1,749 | 1,704 | 1,749 | 111,600 |
| 2021/03/17 | 1,710 | 1,723 | 1,697 | 1,713 | 66,800 |
| 2021/03/16 | 1,711 | 1,729 | 1,703 | 1,723 | 80,000 |
| 2021/03/15 | 1,738 | 1,773 | 1,716 | 1,729 | 110,000 |
| 2021/03/12 | 1,710 | 1,724 | 1,690 | 1,719 | 92,400 |
| 2021/03/11 | 1,693 | 1,705 | 1,681 | 1,685 | 54,400 |
| 2021/03/10 | 1,700 | 1,701 | 1,666 | 1,693 | 64,700 |
| 2021/03/09 | 1,752 | 1,752 | 1,676 | 1,700 | 86,800 |
| 2021/03/08 | 1,780 | 1,784 | 1,725 | 1,740 | 76,700 |
| 2021/03/05 | 1,800 | 1,800 | 1,717 | 1,759 | 109,500 |
| 2021/03/04 | 1,778 | 1,813 | 1,764 | 1,802 | 177,700 |
| 2021/03/03 | 1,717 | 1,774 | 1,717 | 1,774 | 181,400 |
| 2021/03/02 | 1,701 | 1,725 | 1,677 | 1,709 | 137,400 |
| 2021/03/01 | 1,614 | 1,681 | 1,605 | 1,677 | 114,800 |
| 2021/02/26 | 1,595 | 1,602 | 1,574 | 1,574 | 84,500 |
| 2021/02/25 | 1,605 | 1,627 | 1,576 | 1,614 | 63,300 |
| 2021/02/24 | 1,628 | 1,628 | 1,566 | 1,572 | 73,900 |
| 2021/02/22 | 1,650 | 1,658 | 1,623 | 1,633 | 56,500 |
| 2021/02/19 | 1,660 | 1,661 | 1,609 | 1,621 | 81,200 |
| 2021/02/18 | 1,690 | 1,695 | 1,649 | 1,660 | 100,300 |
| 2021/02/17 | 1,701 | 1,709 | 1,680 | 1,688 | 66,000 |
| 2021/02/16 | 1,674 | 1,716 | 1,660 | 1,706 | 122,100 |
| 2021/02/15 | 1,686 | 1,686 | 1,660 | 1,673 | 57,800 |
| 2021/02/12 | 1,671 | 1,679 | 1,649 | 1,661 | 68,300 |
| 2021/02/10 | 1,683 | 1,683 | 1,648 | 1,673 | 37,500 |
| 2021/02/09 | 1,697 | 1,712 | 1,661 | 1,683 | 53,400 |
| 2021/02/08 | 1,656 | 1,687 | 1,653 | 1,687 | 49,000 |
| 2021/02/05 | 1,683 | 1,683 | 1,648 | 1,655 | 39,700 |
| 2021/02/04 | 1,637 | 1,669 | 1,622 | 1,660 | 48,500 |
| 2021/02/03 | 1,620 | 1,641 | 1,619 | 1,636 | 33,000 |
| 2021/02/02 | 1,586 | 1,617 | 1,578 | 1,617 | 71,100 |
| 2021/02/01 | 1,578 | 1,612 | 1,575 | 1,589 | 30,700 |
| 2021/01/29 | 1,623 | 1,649 | 1,577 | 1,578 | 56,300 |
| 2021/01/28 | 1,580 | 1,632 | 1,575 | 1,623 | 76,500 |
| 2021/01/27 | 1,628 | 1,644 | 1,603 | 1,623 | 45,100 |
| 2021/01/26 | 1,675 | 1,675 | 1,616 | 1,623 | 67,300 |
| 2021/01/25 | 1,661 | 1,712 | 1,660 | 1,680 | 66,300 |
| 2021/01/22 | 1,650 | 1,692 | 1,635 | 1,668 | 120,400 |
| 2021/01/21 | 1,665 | 1,689 | 1,639 | 1,652 | 97,200 |
| 2021/01/20 | 1,651 | 1,699 | 1,603 | 1,681 | 220,300 |
| 2021/01/19 | 1,763 | 1,763 | 1,650 | 1,651 | 362,000 |
| 2021/01/18 | 1,532 | 1,715 | 1,506 | 1,683 | 493,700 |
| 2021/01/15 | 1,529 | 1,529 | 1,468 | 1,470 | 75,000 |
| 2021/01/14 | 1,529 | 1,542 | 1,500 | 1,511 | 61,800 |
| 2021/01/13 | 1,480 | 1,549 | 1,476 | 1,529 | 84,300 |
| 2021/01/12 | 1,466 | 1,489 | 1,454 | 1,487 | 56,500 |
| 2021/01/08 | 1,452 | 1,460 | 1,429 | 1,460 | 67,400 |
| 2021/01/07 | 1,450 | 1,467 | 1,441 | 1,444 | 86,600 |
| 2021/01/06 | 1,437 | 1,438 | 1,413 | 1,421 | 59,800 |
| 2021/01/05 | 1,423 | 1,446 | 1,420 | 1,432 | 32,600 |
| 2021/01/04 | 1,469 | 1,469 | 1,417 | 1,425 | 37,600 |