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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,330 | 1,338 | 1,323 | 1,324 | 49,100 |
| 2022/12/29 | 1,320 | 1,328 | 1,304 | 1,328 | 57,800 |
| 2022/12/28 | 1,314 | 1,329 | 1,313 | 1,329 | 51,900 |
| 2022/12/27 | 1,319 | 1,319 | 1,308 | 1,313 | 46,700 |
| 2022/12/26 | 1,295 | 1,312 | 1,295 | 1,312 | 77,900 |
| 2022/12/23 | 1,287 | 1,292 | 1,284 | 1,291 | 48,500 |
| 2022/12/22 | 1,291 | 1,295 | 1,287 | 1,292 | 79,100 |
| 2022/12/21 | 1,296 | 1,303 | 1,285 | 1,290 | 86,800 |
| 2022/12/20 | 1,325 | 1,328 | 1,289 | 1,299 | 116,100 |
| 2022/12/19 | 1,315 | 1,322 | 1,312 | 1,320 | 57,000 |
| 2022/12/16 | 1,318 | 1,322 | 1,311 | 1,321 | 129,200 |
| 2022/12/15 | 1,320 | 1,329 | 1,320 | 1,322 | 76,400 |
| 2022/12/14 | 1,328 | 1,328 | 1,323 | 1,328 | 47,500 |
| 2022/12/13 | 1,337 | 1,338 | 1,325 | 1,328 | 41,800 |
| 2022/12/12 | 1,325 | 1,326 | 1,317 | 1,323 | 28,000 |
| 2022/12/09 | 1,310 | 1,330 | 1,310 | 1,325 | 48,900 |
| 2022/12/08 | 1,323 | 1,324 | 1,305 | 1,318 | 60,900 |
| 2022/12/07 | 1,300 | 1,327 | 1,296 | 1,320 | 111,100 |
| 2022/12/06 | 1,299 | 1,310 | 1,299 | 1,303 | 65,500 |
| 2022/12/05 | 1,300 | 1,308 | 1,296 | 1,304 | 123,200 |
| 2022/12/02 | 1,311 | 1,311 | 1,286 | 1,293 | 142,600 |
| 2022/12/01 | 1,330 | 1,330 | 1,316 | 1,319 | 90,600 |
| 2022/11/30 | 1,318 | 1,321 | 1,309 | 1,315 | 81,400 |
| 2022/11/29 | 1,329 | 1,330 | 1,314 | 1,318 | 53,400 |
| 2022/11/28 | 1,344 | 1,345 | 1,329 | 1,336 | 50,600 |
| 2022/11/25 | 1,340 | 1,346 | 1,331 | 1,344 | 42,100 |
| 2022/11/24 | 1,347 | 1,350 | 1,333 | 1,335 | 70,600 |
| 2022/11/22 | 1,322 | 1,338 | 1,320 | 1,329 | 96,800 |
| 2022/11/21 | 1,319 | 1,322 | 1,312 | 1,322 | 53,700 |
| 2022/11/18 | 1,305 | 1,319 | 1,305 | 1,310 | 73,100 |
| 2022/11/17 | 1,285 | 1,302 | 1,279 | 1,296 | 95,700 |
| 2022/11/16 | 1,281 | 1,291 | 1,279 | 1,285 | 89,500 |
| 2022/11/15 | 1,281 | 1,293 | 1,276 | 1,289 | 214,900 |
| 2022/11/14 | 1,300 | 1,301 | 1,280 | 1,289 | 158,900 |
| 2022/11/11 | 1,319 | 1,320 | 1,296 | 1,304 | 107,500 |
| 2022/11/10 | 1,318 | 1,320 | 1,293 | 1,305 | 151,500 |
| 2022/11/09 | 1,316 | 1,329 | 1,307 | 1,319 | 190,400 |
| 2022/11/08 | 1,438 | 1,459 | 1,300 | 1,300 | 596,800 |
| 2022/11/07 | 1,406 | 1,429 | 1,396 | 1,414 | 108,800 |
| 2022/11/04 | 1,377 | 1,398 | 1,374 | 1,392 | 59,300 |
| 2022/11/02 | 1,394 | 1,402 | 1,381 | 1,381 | 68,100 |
| 2022/11/01 | 1,377 | 1,391 | 1,374 | 1,391 | 52,200 |
| 2022/10/31 | 1,350 | 1,375 | 1,336 | 1,369 | 74,800 |
| 2022/10/28 | 1,344 | 1,361 | 1,325 | 1,331 | 136,500 |
| 2022/10/27 | 1,372 | 1,372 | 1,351 | 1,353 | 52,700 |
| 2022/10/26 | 1,366 | 1,377 | 1,351 | 1,371 | 55,800 |
| 2022/10/25 | 1,352 | 1,364 | 1,349 | 1,356 | 32,900 |
| 2022/10/24 | 1,362 | 1,362 | 1,344 | 1,346 | 21,500 |
| 2022/10/21 | 1,350 | 1,356 | 1,340 | 1,340 | 24,900 |
| 2022/10/20 | 1,361 | 1,366 | 1,353 | 1,358 | 23,900 |
| 2022/10/19 | 1,350 | 1,367 | 1,345 | 1,361 | 48,000 |
| 2022/10/18 | 1,354 | 1,355 | 1,333 | 1,340 | 46,200 |
| 2022/10/17 | 1,322 | 1,348 | 1,321 | 1,331 | 25,200 |
| 2022/10/14 | 1,336 | 1,351 | 1,321 | 1,340 | 52,700 |
| 2022/10/13 | 1,315 | 1,315 | 1,306 | 1,306 | 42,700 |
| 2022/10/12 | 1,319 | 1,337 | 1,317 | 1,326 | 60,100 |
| 2022/10/11 | 1,341 | 1,349 | 1,314 | 1,319 | 122,300 |
| 2022/10/07 | 1,362 | 1,376 | 1,362 | 1,369 | 57,600 |
| 2022/10/06 | 1,371 | 1,391 | 1,371 | 1,381 | 97,100 |
| 2022/10/05 | 1,374 | 1,381 | 1,360 | 1,365 | 61,700 |
| 2022/10/04 | 1,350 | 1,370 | 1,350 | 1,364 | 81,500 |
| 2022/10/03 | 1,308 | 1,331 | 1,307 | 1,327 | 48,400 |
| 2022/09/30 | 1,321 | 1,334 | 1,308 | 1,316 | 52,000 |
| 2022/09/29 | 1,317 | 1,341 | 1,316 | 1,337 | 69,300 |
| 2022/09/28 | 1,330 | 1,334 | 1,311 | 1,334 | 105,700 |
| 2022/09/27 | 1,345 | 1,358 | 1,332 | 1,332 | 66,700 |
| 2022/09/26 | 1,358 | 1,359 | 1,326 | 1,334 | 113,200 |
| 2022/09/22 | 1,353 | 1,368 | 1,352 | 1,363 | 46,200 |
| 2022/09/21 | 1,368 | 1,380 | 1,360 | 1,375 | 65,300 |
| 2022/09/20 | 1,385 | 1,399 | 1,371 | 1,373 | 102,900 |
| 2022/09/16 | 1,359 | 1,369 | 1,344 | 1,359 | 138,400 |
| 2022/09/15 | 1,370 | 1,378 | 1,360 | 1,367 | 48,900 |
| 2022/09/14 | 1,350 | 1,370 | 1,346 | 1,362 | 101,800 |
| 2022/09/13 | 1,391 | 1,392 | 1,370 | 1,379 | 70,100 |
| 2022/09/12 | 1,400 | 1,405 | 1,387 | 1,389 | 33,700 |
| 2022/09/09 | 1,387 | 1,395 | 1,382 | 1,391 | 62,300 |
| 2022/09/08 | 1,376 | 1,384 | 1,366 | 1,384 | 63,100 |
| 2022/09/07 | 1,367 | 1,367 | 1,349 | 1,360 | 64,800 |
| 2022/09/06 | 1,364 | 1,376 | 1,355 | 1,375 | 86,800 |
| 2022/09/05 | 1,370 | 1,372 | 1,351 | 1,360 | 65,500 |
| 2022/09/02 | 1,386 | 1,390 | 1,368 | 1,372 | 58,500 |
| 2022/09/01 | 1,401 | 1,404 | 1,376 | 1,386 | 109,800 |
| 2022/08/31 | 1,426 | 1,435 | 1,417 | 1,421 | 49,700 |
| 2022/08/30 | 1,430 | 1,440 | 1,424 | 1,440 | 74,800 |
| 2022/08/29 | 1,415 | 1,425 | 1,406 | 1,418 | 89,700 |
| 2022/08/26 | 1,424 | 1,444 | 1,424 | 1,438 | 80,800 |
| 2022/08/25 | 1,421 | 1,428 | 1,410 | 1,420 | 72,900 |
| 2022/08/24 | 1,398 | 1,416 | 1,398 | 1,415 | 116,400 |
| 2022/08/23 | 1,377 | 1,399 | 1,374 | 1,393 | 50,700 |
| 2022/08/22 | 1,385 | 1,390 | 1,374 | 1,389 | 51,400 |
| 2022/08/19 | 1,404 | 1,411 | 1,389 | 1,393 | 63,800 |
| 2022/08/18 | 1,380 | 1,400 | 1,375 | 1,400 | 53,700 |
| 2022/08/17 | 1,392 | 1,404 | 1,388 | 1,388 | 109,700 |
| 2022/08/16 | 1,385 | 1,389 | 1,373 | 1,376 | 57,200 |
| 2022/08/15 | 1,390 | 1,401 | 1,381 | 1,390 | 91,100 |
| 2022/08/12 | 1,380 | 1,389 | 1,376 | 1,384 | 145,200 |
| 2022/08/10 | 1,363 | 1,379 | 1,359 | 1,371 | 61,700 |
| 2022/08/09 | 1,358 | 1,375 | 1,351 | 1,360 | 62,200 |
| 2022/08/08 | 1,373 | 1,443 | 1,357 | 1,357 | 281,200 |
| 2022/08/05 | 1,300 | 1,372 | 1,295 | 1,359 | 280,800 |
| 2022/08/04 | 1,316 | 1,318 | 1,299 | 1,312 | 50,200 |
| 2022/08/03 | 1,320 | 1,320 | 1,303 | 1,310 | 44,900 |
| 2022/08/02 | 1,321 | 1,321 | 1,303 | 1,310 | 74,800 |
| 2022/08/01 | 1,324 | 1,330 | 1,313 | 1,330 | 79,900 |
| 2022/07/29 | 1,320 | 1,320 | 1,302 | 1,309 | 36,800 |
| 2022/07/28 | 1,332 | 1,332 | 1,309 | 1,320 | 67,700 |
| 2022/07/27 | 1,322 | 1,336 | 1,322 | 1,322 | 77,900 |
| 2022/07/26 | 1,308 | 1,328 | 1,307 | 1,321 | 65,600 |
| 2022/07/25 | 1,300 | 1,313 | 1,300 | 1,307 | 44,400 |
| 2022/07/22 | 1,312 | 1,316 | 1,302 | 1,307 | 52,600 |
| 2022/07/21 | 1,317 | 1,319 | 1,308 | 1,314 | 57,100 |
| 2022/07/20 | 1,310 | 1,325 | 1,307 | 1,325 | 105,100 |
| 2022/07/19 | 1,293 | 1,305 | 1,288 | 1,294 | 73,900 |
| 2022/07/15 | 1,293 | 1,294 | 1,272 | 1,282 | 100,300 |
| 2022/07/14 | 1,286 | 1,301 | 1,281 | 1,300 | 34,300 |
| 2022/07/13 | 1,282 | 1,292 | 1,281 | 1,292 | 33,100 |
| 2022/07/12 | 1,303 | 1,303 | 1,276 | 1,281 | 64,800 |
| 2022/07/11 | 1,307 | 1,316 | 1,296 | 1,308 | 83,400 |
| 2022/07/08 | 1,285 | 1,307 | 1,285 | 1,291 | 105,300 |
| 2022/07/07 | 1,282 | 1,290 | 1,269 | 1,279 | 65,300 |
| 2022/07/06 | 1,290 | 1,290 | 1,267 | 1,276 | 56,100 |
| 2022/07/05 | 1,286 | 1,300 | 1,286 | 1,295 | 45,100 |
| 2022/07/04 | 1,277 | 1,285 | 1,271 | 1,285 | 40,600 |
| 2022/07/01 | 1,281 | 1,285 | 1,255 | 1,271 | 88,300 |
| 2022/06/30 | 1,309 | 1,310 | 1,281 | 1,283 | 80,500 |
| 2022/06/29 | 1,312 | 1,319 | 1,302 | 1,315 | 125,200 |
| 2022/06/28 | 1,310 | 1,321 | 1,309 | 1,320 | 73,900 |
| 2022/06/27 | 1,312 | 1,312 | 1,297 | 1,310 | 55,800 |
| 2022/06/24 | 1,278 | 1,288 | 1,269 | 1,288 | 52,500 |
| 2022/06/23 | 1,266 | 1,289 | 1,261 | 1,279 | 54,300 |
| 2022/06/22 | 1,300 | 1,300 | 1,276 | 1,276 | 64,200 |
| 2022/06/21 | 1,264 | 1,300 | 1,259 | 1,289 | 103,800 |
| 2022/06/20 | 1,278 | 1,278 | 1,234 | 1,239 | 150,100 |
| 2022/06/17 | 1,268 | 1,283 | 1,255 | 1,279 | 146,100 |
| 2022/06/16 | 1,293 | 1,311 | 1,283 | 1,285 | 78,000 |
| 2022/06/15 | 1,302 | 1,306 | 1,285 | 1,285 | 84,700 |
| 2022/06/14 | 1,288 | 1,304 | 1,287 | 1,302 | 107,600 |
| 2022/06/13 | 1,325 | 1,328 | 1,298 | 1,307 | 113,700 |
| 2022/06/10 | 1,350 | 1,350 | 1,333 | 1,340 | 100,800 |
| 2022/06/09 | 1,357 | 1,372 | 1,350 | 1,366 | 102,600 |
| 2022/06/08 | 1,347 | 1,361 | 1,345 | 1,357 | 90,000 |
| 2022/06/07 | 1,329 | 1,344 | 1,325 | 1,338 | 81,500 |
| 2022/06/06 | 1,310 | 1,328 | 1,310 | 1,324 | 83,100 |
| 2022/06/03 | 1,309 | 1,315 | 1,300 | 1,315 | 84,800 |
| 2022/06/02 | 1,308 | 1,308 | 1,288 | 1,297 | 75,900 |
| 2022/06/01 | 1,286 | 1,309 | 1,286 | 1,304 | 96,200 |
| 2022/05/31 | 1,310 | 1,310 | 1,285 | 1,285 | 110,000 |
| 2022/05/30 | 1,291 | 1,320 | 1,285 | 1,312 | 230,700 |
| 2022/05/27 | 1,291 | 1,293 | 1,270 | 1,271 | 129,200 |
| 2022/05/26 | 1,297 | 1,300 | 1,276 | 1,278 | 156,800 |
| 2022/05/25 | 1,300 | 1,308 | 1,287 | 1,303 | 102,600 |
| 2022/05/24 | 1,331 | 1,335 | 1,290 | 1,290 | 142,600 |
| 2022/05/23 | 1,347 | 1,355 | 1,326 | 1,332 | 75,600 |
| 2022/05/20 | 1,309 | 1,332 | 1,306 | 1,330 | 92,700 |
| 2022/05/19 | 1,287 | 1,308 | 1,279 | 1,308 | 128,900 |
| 2022/05/18 | 1,295 | 1,312 | 1,292 | 1,310 | 96,900 |
| 2022/05/17 | 1,298 | 1,309 | 1,278 | 1,289 | 128,500 |
| 2022/05/16 | 1,295 | 1,318 | 1,274 | 1,280 | 205,600 |
| 2022/05/13 | 1,320 | 1,340 | 1,241 | 1,265 | 519,300 |
| 2022/05/12 | 1,330 | 1,345 | 1,322 | 1,333 | 122,300 |
| 2022/05/11 | 1,356 | 1,360 | 1,340 | 1,341 | 111,500 |
| 2022/05/10 | 1,401 | 1,401 | 1,349 | 1,361 | 117,900 |
| 2022/05/09 | 1,411 | 1,421 | 1,398 | 1,402 | 104,900 |
| 2022/05/06 | 1,404 | 1,423 | 1,400 | 1,416 | 84,100 |
| 2022/05/02 | 1,407 | 1,418 | 1,394 | 1,406 | 59,600 |
| 2022/04/28 | 1,378 | 1,412 | 1,377 | 1,411 | 90,200 |
| 2022/04/27 | 1,350 | 1,390 | 1,344 | 1,378 | 255,200 |
| 2022/04/26 | 1,384 | 1,384 | 1,361 | 1,364 | 90,200 |
| 2022/04/25 | 1,382 | 1,392 | 1,373 | 1,375 | 84,200 |
| 2022/04/22 | 1,426 | 1,433 | 1,403 | 1,410 | 79,300 |
| 2022/04/21 | 1,442 | 1,442 | 1,420 | 1,442 | 89,100 |
| 2022/04/20 | 1,460 | 1,461 | 1,433 | 1,444 | 114,100 |
| 2022/04/19 | 1,418 | 1,465 | 1,417 | 1,457 | 209,500 |
| 2022/04/18 | 1,379 | 1,400 | 1,373 | 1,399 | 91,400 |
| 2022/04/15 | 1,388 | 1,398 | 1,371 | 1,374 | 58,500 |
| 2022/04/14 | 1,390 | 1,409 | 1,387 | 1,399 | 69,300 |
| 2022/04/13 | 1,364 | 1,389 | 1,362 | 1,387 | 77,100 |
| 2022/04/12 | 1,360 | 1,374 | 1,352 | 1,355 | 92,100 |
| 2022/04/11 | 1,403 | 1,405 | 1,369 | 1,375 | 117,800 |
| 2022/04/08 | 1,379 | 1,398 | 1,361 | 1,396 | 136,000 |
| 2022/04/07 | 1,375 | 1,376 | 1,347 | 1,357 | 158,300 |
| 2022/04/06 | 1,400 | 1,407 | 1,384 | 1,392 | 105,200 |
| 2022/04/05 | 1,438 | 1,446 | 1,403 | 1,406 | 146,200 |
| 2022/04/04 | 1,440 | 1,459 | 1,429 | 1,438 | 97,400 |
| 2022/04/01 | 1,389 | 1,445 | 1,375 | 1,444 | 213,100 |
| 2022/03/31 | 1,409 | 1,432 | 1,399 | 1,399 | 103,400 |
| 2022/03/30 | 1,426 | 1,434 | 1,393 | 1,411 | 211,500 |
| 2022/03/29 | 1,454 | 1,467 | 1,446 | 1,465 | 199,600 |
| 2022/03/28 | 1,481 | 1,481 | 1,443 | 1,450 | 202,600 |
| 2022/03/25 | 1,477 | 1,496 | 1,467 | 1,477 | 168,900 |
| 2022/03/24 | 1,466 | 1,483 | 1,454 | 1,482 | 156,000 |
| 2022/03/23 | 1,480 | 1,503 | 1,466 | 1,477 | 301,400 |
| 2022/03/22 | 1,462 | 1,471 | 1,443 | 1,459 | 194,200 |
| 2022/03/18 | 1,420 | 1,458 | 1,417 | 1,450 | 479,400 |
| 2022/03/17 | 1,414 | 1,415 | 1,382 | 1,400 | 124,900 |
| 2022/03/16 | 1,385 | 1,399 | 1,378 | 1,396 | 189,200 |
| 2022/03/15 | 1,398 | 1,402 | 1,373 | 1,385 | 123,300 |
| 2022/03/14 | 1,407 | 1,413 | 1,383 | 1,400 | 128,600 |
| 2022/03/11 | 1,400 | 1,428 | 1,397 | 1,416 | 144,200 |
| 2022/03/10 | 1,397 | 1,414 | 1,370 | 1,414 | 159,000 |
| 2022/03/09 | 1,336 | 1,364 | 1,320 | 1,342 | 191,700 |
| 2022/03/08 | 1,407 | 1,415 | 1,305 | 1,307 | 357,900 |
| 2022/03/07 | 1,457 | 1,476 | 1,433 | 1,437 | 266,900 |
| 2022/03/04 | 1,487 | 1,500 | 1,444 | 1,461 | 251,900 |
| 2022/03/03 | 1,505 | 1,512 | 1,473 | 1,477 | 301,000 |
| 2022/03/02 | 1,430 | 1,475 | 1,421 | 1,457 | 306,700 |
| 2022/03/01 | 1,416 | 1,439 | 1,410 | 1,437 | 240,200 |
| 2022/02/28 | 1,377 | 1,404 | 1,342 | 1,402 | 321,900 |
| 2022/02/25 | 1,379 | 1,385 | 1,346 | 1,367 | 215,300 |
| 2022/02/24 | 1,404 | 1,413 | 1,370 | 1,384 | 325,200 |
| 2022/02/22 | 1,333 | 1,404 | 1,329 | 1,388 | 375,400 |
| 2022/02/21 | 1,339 | 1,350 | 1,308 | 1,344 | 252,200 |
| 2022/02/18 | 1,343 | 1,357 | 1,336 | 1,343 | 107,100 |
| 2022/02/17 | 1,367 | 1,379 | 1,353 | 1,357 | 113,100 |
| 2022/02/16 | 1,352 | 1,369 | 1,349 | 1,365 | 86,300 |
| 2022/02/15 | 1,344 | 1,353 | 1,318 | 1,323 | 162,100 |
| 2022/02/14 | 1,339 | 1,354 | 1,316 | 1,347 | 232,000 |
| 2022/02/10 | 1,395 | 1,395 | 1,356 | 1,369 | 262,300 |
| 2022/02/09 | 1,370 | 1,435 | 1,350 | 1,395 | 505,500 |
| 2022/02/08 | 1,351 | 1,373 | 1,340 | 1,348 | 245,200 |
| 2022/02/07 | 1,347 | 1,356 | 1,334 | 1,354 | 177,700 |
| 2022/02/04 | 1,339 | 1,355 | 1,325 | 1,348 | 134,300 |
| 2022/02/03 | 1,359 | 1,361 | 1,340 | 1,349 | 145,700 |
| 2022/02/02 | 1,329 | 1,358 | 1,319 | 1,353 | 153,800 |
| 2022/02/01 | 1,342 | 1,348 | 1,305 | 1,311 | 182,800 |
| 2022/01/31 | 1,321 | 1,346 | 1,319 | 1,332 | 193,600 |
| 2022/01/28 | 1,289 | 1,321 | 1,289 | 1,321 | 231,000 |
| 2022/01/27 | 1,318 | 1,330 | 1,261 | 1,272 | 240,300 |
| 2022/01/26 | 1,301 | 1,306 | 1,283 | 1,298 | 111,200 |
| 2022/01/25 | 1,299 | 1,300 | 1,278 | 1,287 | 145,900 |
| 2022/01/24 | 1,260 | 1,307 | 1,260 | 1,301 | 152,400 |
| 2022/01/21 | 1,250 | 1,263 | 1,235 | 1,263 | 218,100 |
| 2022/01/20 | 1,267 | 1,288 | 1,254 | 1,277 | 324,400 |
| 2022/01/19 | 1,288 | 1,304 | 1,265 | 1,271 | 276,100 |
| 2022/01/18 | 1,346 | 1,348 | 1,304 | 1,316 | 233,200 |
| 2022/01/17 | 1,399 | 1,403 | 1,338 | 1,346 | 286,700 |
| 2022/01/14 | 1,404 | 1,411 | 1,372 | 1,387 | 274,100 |
| 2022/01/13 | 1,434 | 1,438 | 1,414 | 1,420 | 209,700 |
| 2022/01/12 | 1,398 | 1,427 | 1,391 | 1,426 | 200,600 |
| 2022/01/11 | 1,393 | 1,406 | 1,368 | 1,373 | 202,200 |
| 2022/01/07 | 1,405 | 1,413 | 1,366 | 1,391 | 302,400 |
| 2022/01/06 | 1,390 | 1,410 | 1,386 | 1,391 | 278,000 |
| 2022/01/05 | 1,381 | 1,410 | 1,379 | 1,403 | 323,200 |
| 2022/01/04 | 1,351 | 1,377 | 1,339 | 1,369 | 298,300 |