アルチザネットワークス(6778)の株価時系列情報
アルチザネットワークス(6778)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 43,000 | 43,500 | 42,000 | 43,000 | 32 |
| 2002/12/27 | 44,000 | 44,500 | 42,800 | 43,800 | 68 |
| 2002/12/26 | 42,000 | 42,800 | 42,000 | 42,800 | 53 |
| 2002/12/25 | 43,200 | 44,700 | 41,500 | 42,000 | 70 |
| 2002/12/24 | 44,000 | 44,000 | 40,200 | 41,200 | 202 |
| 2002/12/20 | 46,000 | 46,000 | 44,000 | 44,400 | 151 |
| 2002/12/19 | 48,000 | 48,000 | 45,600 | 46,900 | 151 |
| 2002/12/18 | 48,900 | 48,900 | 47,000 | 48,000 | 80 |
| 2002/12/17 | 49,400 | 50,500 | 48,600 | 48,900 | 212 |
| 2002/12/16 | 50,200 | 50,200 | 47,200 | 47,400 | 110 |
| 2002/12/13 | 49,800 | 50,700 | 49,100 | 50,200 | 92 |
| 2002/12/12 | 49,100 | 51,000 | 48,700 | 50,300 | 122 |
| 2002/12/11 | 50,900 | 51,500 | 49,100 | 51,400 | 89 |
| 2002/12/10 | 48,700 | 50,500 | 48,700 | 49,950 | 124 |
| 2002/12/09 | 49,300 | 51,400 | 48,500 | 50,500 | 122 |
| 2002/12/06 | 49,800 | 50,800 | 48,800 | 49,700 | 137 |
| 2002/12/05 | 48,300 | 53,500 | 47,500 | 51,800 | 380 |
| 2002/12/04 | 54,100 | 54,100 | 47,600 | 49,500 | 763 |
| 2002/12/03 | 51,100 | 51,100 | 51,100 | 51,100 | 76 |
| 2002/12/02 | 46,300 | 47,100 | 44,500 | 47,100 | 549 |
| 2002/11/29 | 40,000 | 43,100 | 38,750 | 43,100 | 851 |
| 2002/11/28 | 40,000 | 40,500 | 38,500 | 39,100 | 321 |
| 2002/11/27 | 39,500 | 40,800 | 39,500 | 40,000 | 102 |
| 2002/11/26 | 40,800 | 40,800 | 39,500 | 39,600 | 108 |
| 2002/11/25 | 41,000 | 41,400 | 40,500 | 41,000 | 188 |
| 2002/11/22 | 40,600 | 40,600 | 40,000 | 40,600 | 102 |
| 2002/11/21 | 39,600 | 40,550 | 39,500 | 40,550 | 156 |
| 2002/11/20 | 39,450 | 40,000 | 38,000 | 40,000 | 68 |
| 2002/11/19 | 40,550 | 40,550 | 38,700 | 39,000 | 80 |
| 2002/11/18 | 42,200 | 42,200 | 40,000 | 40,550 | 174 |
| 2002/11/15 | 40,000 | 40,000 | 38,000 | 38,000 | 75 |
| 2002/11/14 | 40,500 | 41,000 | 38,000 | 38,400 | 137 |
| 2002/11/13 | 40,000 | 41,400 | 40,000 | 40,500 | 83 |
| 2002/11/12 | 37,500 | 40,000 | 37,500 | 40,000 | 102 |
| 2002/11/11 | 42,900 | 42,900 | 39,000 | 39,050 | 156 |
| 2002/11/08 | 44,000 | 45,000 | 42,500 | 42,500 | 90 |
| 2002/11/07 | 46,500 | 46,500 | 45,200 | 46,000 | 30 |
| 2002/11/06 | 47,800 | 47,900 | 47,000 | 47,000 | 60 |
| 2002/11/05 | 46,000 | 47,000 | 45,600 | 47,000 | 67 |
| 2002/11/01 | 45,000 | 46,000 | 45,000 | 45,500 | 29 |
| 2002/10/31 | 48,000 | 48,200 | 45,800 | 45,800 | 98 |
| 2002/10/30 | 49,600 | 49,600 | 48,000 | 48,600 | 46 |
| 2002/10/29 | 49,000 | 50,000 | 48,800 | 50,000 | 77 |
| 2002/10/28 | 50,800 | 50,800 | 49,600 | 49,800 | 24 |
| 2002/10/25 | 48,800 | 51,500 | 48,800 | 50,800 | 67 |
| 2002/10/24 | 49,000 | 51,600 | 48,200 | 51,600 | 36 |
| 2002/10/23 | 47,500 | 49,800 | 47,000 | 49,800 | 61 |
| 2002/10/22 | 54,000 | 54,600 | 49,800 | 51,000 | 163 |
| 2002/10/21 | 51,100 | 55,000 | 50,000 | 54,800 | 154 |
| 2002/10/18 | 46,500 | 50,600 | 46,500 | 50,600 | 167 |
| 2002/10/17 | 45,300 | 47,000 | 45,000 | 46,550 | 153 |
| 2002/10/16 | 48,100 | 50,000 | 46,900 | 46,900 | 183 |
| 2002/10/15 | 46,000 | 46,900 | 45,000 | 46,500 | 143 |
| 2002/10/11 | 42,800 | 43,950 | 42,150 | 43,000 | 77 |
| 2002/10/10 | 42,600 | 42,600 | 39,200 | 40,000 | 249 |
| 2002/10/09 | 44,200 | 44,400 | 43,000 | 43,200 | 85 |
| 2002/10/08 | 47,000 | 47,000 | 43,900 | 45,000 | 76 |
| 2002/10/07 | 48,500 | 49,100 | 47,000 | 47,000 | 148 |
| 2002/10/04 | 50,500 | 52,100 | 50,000 | 52,000 | 86 |
| 2002/10/03 | 55,000 | 55,000 | 52,200 | 53,500 | 97 |
| 2002/10/02 | 56,900 | 57,200 | 54,000 | 57,200 | 63 |
| 2002/10/01 | 57,900 | 57,900 | 53,400 | 53,400 | 308 |
| 2002/09/30 | 58,400 | 58,400 | 57,400 | 58,400 | 403 |
| 2002/09/27 | 50,500 | 53,400 | 50,200 | 53,400 | 107 |
| 2002/09/26 | 45,800 | 49,400 | 45,500 | 49,400 | 189 |
| 2002/09/25 | 47,400 | 47,800 | 45,000 | 45,400 | 337 |
| 2002/09/24 | 51,000 | 51,000 | 48,700 | 49,000 | 277 |
| 2002/09/20 | 53,500 | 53,500 | 50,500 | 50,500 | 102 |
| 2002/09/19 | 52,700 | 53,000 | 52,000 | 52,500 | 83 |
| 2002/09/18 | 51,000 | 54,000 | 50,500 | 51,100 | 233 |
| 2002/09/17 | 52,000 | 54,000 | 51,000 | 51,500 | 749 |
| 2002/09/13 | 56,000 | 56,000 | 56,000 | 56,000 | 45 |
| 2002/09/12 | 61,000 | 61,000 | 61,000 | 61,000 | 26 |
| 2002/09/11 | 67,500 | 68,000 | 66,000 | 66,000 | 152 |
| 2002/09/10 | 69,500 | 70,000 | 67,100 | 68,000 | 90 |
| 2002/09/09 | 68,500 | 70,800 | 68,400 | 70,000 | 128 |
| 2002/09/06 | 66,500 | 66,500 | 64,000 | 65,800 | 167 |
| 2002/09/05 | 65,500 | 68,500 | 65,500 | 66,000 | 116 |
| 2002/09/04 | 65,500 | 67,000 | 65,000 | 65,500 | 221 |
| 2002/09/03 | 72,800 | 74,000 | 69,000 | 70,500 | 156 |
| 2002/09/02 | 75,000 | 75,000 | 72,500 | 73,800 | 75 |
| 2002/08/30 | 75,000 | 75,200 | 71,000 | 75,000 | 89 |
| 2002/08/29 | 76,600 | 77,000 | 74,500 | 75,000 | 48 |
| 2002/08/28 | 78,300 | 79,300 | 76,000 | 76,600 | 74 |
| 2002/08/27 | 80,000 | 82,000 | 78,500 | 78,500 | 219 |
| 2002/08/26 | 73,000 | 81,500 | 71,300 | 75,200 | 121 |
| 2002/08/23 | 74,800 | 74,800 | 71,500 | 73,000 | 146 |
| 2002/08/22 | 79,000 | 79,000 | 75,300 | 76,900 | 65 |
| 2002/08/21 | 84,800 | 84,800 | 78,000 | 79,000 | 539 |
| 2002/08/20 | 74,000 | 83,000 | 73,100 | 83,000 | 916 |
| 2002/08/19 | 68,100 | 73,000 | 68,100 | 73,000 | 142 |
| 2002/08/16 | 67,200 | 68,800 | 67,200 | 68,000 | 161 |
| 2002/08/15 | 67,300 | 68,200 | 66,900 | 67,000 | 162 |
| 2002/08/14 | 68,000 | 68,200 | 67,200 | 67,800 | 142 |
| 2002/08/13 | 70,000 | 70,000 | 68,000 | 68,900 | 236 |
| 2002/08/12 | 73,600 | 73,600 | 70,500 | 71,500 | 91 |
| 2002/08/09 | 71,500 | 73,900 | 70,000 | 73,500 | 182 |
| 2002/08/08 | 75,000 | 75,000 | 72,500 | 72,500 | 289 |
| 2002/08/07 | 77,200 | 79,000 | 76,500 | 76,700 | 90 |
| 2002/08/06 | 80,000 | 80,000 | 76,500 | 76,500 | 170 |
| 2002/08/05 | 80,000 | 82,300 | 79,200 | 80,000 | 155 |
| 2002/08/02 | 81,900 | 81,900 | 78,800 | 80,300 | 305 |
| 2002/08/01 | 86,000 | 86,000 | 82,000 | 82,500 | 204 |
| 2002/07/31 | 87,500 | 88,000 | 87,000 | 88,000 | 50 |
| 2002/07/30 | 87,500 | 90,000 | 87,500 | 88,500 | 178 |
| 2002/07/29 | 90,200 | 90,300 | 85,000 | 86,700 | 435 |
| 2002/07/26 | 95,800 | 95,900 | 91,300 | 93,000 | 173 |
| 2002/07/25 | 99,100 | 99,500 | 95,800 | 96,000 | 150 |
| 2002/07/24 | 98,000 | 98,000 | 96,800 | 97,000 | 138 |
| 2002/07/23 | 98,000 | 99,600 | 96,000 | 99,000 | 141 |
| 2002/07/22 | 100,000 | 100,000 | 97,000 | 100,000 | 242 |
| 2002/07/19 | 107,000 | 107,000 | 102,000 | 104,000 | 203 |
| 2002/07/18 | 105,000 | 107,000 | 102,000 | 106,000 | 224 |
| 2002/07/17 | 113,000 | 113,000 | 103,000 | 104,000 | 269 |
| 2002/07/16 | 116,000 | 116,000 | 112,000 | 114,000 | 170 |
| 2002/07/15 | 121,000 | 121,000 | 117,000 | 118,000 | 162 |
| 2002/07/12 | 122,000 | 122,000 | 119,000 | 121,000 | 97 |
| 2002/07/11 | 119,000 | 121,000 | 119,000 | 121,000 | 122 |
| 2002/07/10 | 122,000 | 122,000 | 119,000 | 120,000 | 158 |
| 2002/07/09 | 122,000 | 122,000 | 120,000 | 122,000 | 76 |
| 2002/07/08 | 124,000 | 126,000 | 121,000 | 121,000 | 224 |
| 2002/07/05 | 122,000 | 122,000 | 119,000 | 121,000 | 241 |
| 2002/07/04 | 124,000 | 124,000 | 120,000 | 122,000 | 149 |
| 2002/07/03 | 119,000 | 123,000 | 118,000 | 123,000 | 282 |
| 2002/07/02 | 119,000 | 122,000 | 118,000 | 120,000 | 147 |
| 2002/07/01 | 120,000 | 124,000 | 117,000 | 120,000 | 198 |
| 2002/06/28 | 121,000 | 125,000 | 119,000 | 122,000 | 93 |
| 2002/06/27 | 118,000 | 122,000 | 116,000 | 119,000 | 106 |
| 2002/06/26 | 123,000 | 125,000 | 119,000 | 120,000 | 118 |
| 2002/06/25 | 122,000 | 125,000 | 118,000 | 124,000 | 140 |
| 2002/06/24 | 120,000 | 120,000 | 116,000 | 118,000 | 168 |
| 2002/06/21 | 121,000 | 124,000 | 120,000 | 124,000 | 157 |
| 2002/06/20 | 127,000 | 127,000 | 122,000 | 125,000 | 349 |
| 2002/06/19 | 133,000 | 133,000 | 129,000 | 129,000 | 217 |
| 2002/06/18 | 133,000 | 136,000 | 131,000 | 132,000 | 166 |
| 2002/06/17 | 139,000 | 140,000 | 130,000 | 135,000 | 255 |
| 2002/06/14 | 143,000 | 143,000 | 135,000 | 140,000 | 383 |
| 2002/06/13 | 162,000 | 162,000 | 140,000 | 145,000 | 1,627 |
| 2002/06/12 | 152,000 | 152,000 | 150,000 | 152,000 | 922 |
| 2002/06/11 | 136,000 | 136,000 | 130,000 | 132,000 | 493 |
| 2002/06/10 | 138,000 | 139,000 | 135,000 | 137,000 | 259 |
| 2002/06/07 | 138,000 | 141,000 | 138,000 | 140,000 | 306 |
| 2002/06/06 | 135,000 | 145,000 | 135,000 | 142,000 | 1,267 |
| 2002/06/05 | 153,000 | 154,000 | 150,000 | 152,000 | 317 |
| 2002/06/04 | 154,000 | 155,000 | 151,000 | 155,000 | 281 |
| 2002/06/03 | 157,000 | 158,000 | 154,000 | 155,000 | 254 |
| 2002/05/31 | 161,000 | 161,000 | 157,000 | 159,000 | 199 |
| 2002/05/30 | 164,000 | 164,000 | 160,000 | 161,000 | 210 |
| 2002/05/29 | 167,000 | 167,000 | 162,000 | 163,000 | 207 |
| 2002/05/28 | 171,000 | 172,000 | 164,000 | 164,000 | 430 |
| 2002/05/27 | 171,000 | 174,000 | 170,000 | 171,000 | 557 |
| 2002/05/24 | 166,000 | 172,000 | 165,000 | 168,000 | 425 |
| 2002/05/23 | 161,000 | 165,000 | 160,000 | 163,000 | 261 |
| 2002/05/22 | 157,000 | 161,000 | 155,000 | 160,000 | 315 |
| 2002/05/21 | 165,000 | 165,000 | 157,000 | 159,000 | 427 |
| 2002/05/20 | 173,000 | 175,000 | 164,000 | 166,000 | 727 |
| 2002/05/17 | 160,000 | 175,000 | 158,000 | 167,000 | 1,017 |
| 2002/05/16 | 149,000 | 157,000 | 146,000 | 157,000 | 924 |
| 2002/05/15 | 181,000 | 183,000 | 157,000 | 158,000 | 1,672 |
| 2002/05/14 | 167,000 | 186,000 | 162,000 | 178,000 | 2,401 |
| 2002/05/13 | 141,000 | 161,000 | 140,000 | 161,000 | 920 |
| 2002/05/10 | 140,000 | 141,000 | 138,000 | 141,000 | 190 |
| 2002/05/09 | 141,000 | 143,000 | 140,000 | 141,000 | 200 |
| 2002/05/08 | 136,000 | 140,000 | 136,000 | 137,000 | 325 |
| 2002/05/07 | 143,000 | 145,000 | 138,000 | 139,000 | 348 |
| 2002/05/02 | 145,000 | 145,000 | 142,000 | 144,000 | 234 |
| 2002/05/01 | 145,000 | 145,000 | 142,000 | 145,000 | 240 |
| 2002/04/30 | 145,000 | 147,000 | 141,000 | 144,000 | 332 |
| 2002/04/26 | 147,000 | 148,000 | 142,000 | 144,000 | 488 |
| 2002/04/25 | 155,000 | 157,000 | 149,000 | 150,000 | 494 |
| 2002/04/24 | 159,000 | 160,000 | 152,000 | 154,000 | 454 |
| 2002/04/23 | 154,000 | 162,000 | 153,000 | 157,000 | 588 |
| 2002/04/22 | 170,000 | 172,000 | 153,000 | 153,000 | 1,126 |
| 2002/04/19 | 150,000 | 167,000 | 141,000 | 165,000 | 1,455 |
| 2002/04/18 | 161,000 | 161,000 | 151,000 | 151,000 | 957 |
| 2002/04/17 | 173,000 | 176,000 | 160,000 | 161,000 | 903 |
| 2002/04/16 | 172,000 | 175,000 | 172,000 | 172,000 | 293 |
| 2002/04/15 | 179,000 | 179,000 | 175,000 | 177,000 | 332 |
| 2002/04/12 | 186,000 | 186,000 | 178,000 | 180,000 | 556 |
| 2002/04/11 | 190,000 | 194,000 | 187,000 | 188,000 | 359 |
| 2002/04/10 | 187,000 | 191,000 | 186,000 | 191,000 | 353 |
| 2002/04/09 | 193,000 | 194,000 | 187,000 | 187,000 | 404 |
| 2002/04/08 | 192,000 | 196,000 | 191,000 | 194,000 | 491 |
| 2002/04/05 | 188,000 | 200,000 | 185,000 | 189,000 | 657 |
| 2002/04/04 | 190,000 | 195,000 | 188,000 | 191,000 | 864 |
| 2002/04/03 | 210,000 | 210,000 | 195,000 | 200,000 | 1,238 |
| 2002/04/02 | 223,000 | 231,000 | 216,000 | 220,000 | 1,840 |
| 2002/04/01 | 188,000 | 215,000 | 188,000 | 215,000 | 1,294 |
| 2002/03/29 | 180,000 | 185,000 | 179,000 | 185,000 | 484 |
| 2002/03/28 | 189,000 | 190,000 | 178,000 | 182,000 | 846 |
| 2002/03/27 | 180,000 | 186,000 | 177,000 | 186,000 | 612 |
| 2002/03/26 | 188,000 | 190,000 | 175,000 | 177,000 | 1,283 |
| 2002/03/25 | 192,000 | 198,000 | 184,000 | 188,000 | 1,244 |
| 2002/03/22 | 232,000 | 232,000 | 213,000 | 214,000 | 492 |
| 2002/03/20 | 245,000 | 245,000 | 230,000 | 240,000 | 320 |
| 2002/03/19 | 264,000 | 264,000 | 248,000 | 251,000 | 159 |
| 2002/03/18 | 275,000 | 277,000 | 260,000 | 260,000 | 194 |
| 2002/03/15 | 262,000 | 275,000 | 250,000 | 255,000 | 473 |
| 2002/03/14 | 255,000 | 255,000 | 255,000 | 255,000 | 105 |
| 2002/03/13 | 326,000 | 328,000 | 301,000 | 305,000 | 58 |
| 2002/03/12 | 340,000 | 340,000 | 323,000 | 323,000 | 67 |
| 2002/03/11 | 343,000 | 350,000 | 330,000 | 335,000 | 178 |
| 2002/03/08 | 335,000 | 360,000 | 321,000 | 340,000 | 321 |
| 2002/03/07 | 303,000 | 335,000 | 302,000 | 335,000 | 215 |
| 2002/03/06 | 283,000 | 310,000 | 280,000 | 295,000 | 120 |
| 2002/03/05 | 290,000 | 294,000 | 281,000 | 281,000 | 71 |
| 2002/03/04 | 299,000 | 300,000 | 281,000 | 290,000 | 83 |
| 2002/03/01 | 275,000 | 297,000 | 275,000 | 295,000 | 58 |
| 2002/02/28 | 288,000 | 290,000 | 274,000 | 278,000 | 82 |
| 2002/02/27 | 292,000 | 296,000 | 286,000 | 290,000 | 90 |
| 2002/02/26 | 318,000 | 320,000 | 291,000 | 292,000 | 85 |
| 2002/02/25 | 306,000 | 318,000 | 303,000 | 303,000 | 83 |
| 2002/02/22 | 325,000 | 325,000 | 300,000 | 310,000 | 72 |
| 2002/02/21 | 332,000 | 340,000 | 313,000 | 325,000 | 159 |
| 2002/02/20 | 286,000 | 330,000 | 285,000 | 330,000 | 289 |
| 2002/02/19 | 313,000 | 320,000 | 288,000 | 290,000 | 109 |
| 2002/02/18 | 355,000 | 355,000 | 311,000 | 333,000 | 124 |
| 2002/02/15 | 368,000 | 370,000 | 351,000 | 360,000 | 118 |
| 2002/02/14 | 360,000 | 375,000 | 350,000 | 375,000 | 186 |
| 2002/02/13 | 358,000 | 380,000 | 354,000 | 365,000 | 165 |
| 2002/02/12 | 380,000 | 388,000 | 363,000 | 363,000 | 205 |
| 2002/02/08 | 400,000 | 428,000 | 395,000 | 395,000 | 305 |
| 2002/02/07 | 385,000 | 430,000 | 365,000 | 395,000 | 276 |
| 2002/02/06 | 409,000 | 412,000 | 390,000 | 390,000 | 184 |
| 2002/02/05 | 401,000 | 430,000 | 391,000 | 414,000 | 322 |
| 2002/02/04 | 530,000 | 548,000 | 434,000 | 434,000 | 600 |
| 2002/02/01 | 586,000 | 586,000 | 520,000 | 530,000 | 2,102 |
| 2002/01/31 | 486,000 | 486,000 | 486,000 | 486,000 | 686 |
| 2002/01/28 | 0 | 0 | 0 | 0 | 0 |
| 2002/01/28 | 1 -> 10.00 分割 | ||||
| 2002/01/25 | 2,600,000 | 2,690,000 | 2,460,000 | 2,560,000 | 245 |
| 2002/01/24 | 2,550,000 | 2,670,000 | 2,530,000 | 2,600,000 | 163 |
| 2002/01/23 | 2,430,000 | 2,490,000 | 2,150,000 | 2,390,000 | 222 |
| 2002/01/22 | 2,790,000 | 2,800,000 | 2,550,000 | 2,550,000 | 219 |
| 2002/01/21 | 3,280,000 | 3,280,000 | 2,950,000 | 2,950,000 | 111 |
| 2002/01/18 | 3,300,000 | 3,380,000 | 3,270,000 | 3,270,000 | 70 |
| 2002/01/17 | 3,300,000 | 3,330,000 | 3,230,000 | 3,300,000 | 55 |
| 2002/01/16 | 3,400,000 | 3,420,000 | 3,280,000 | 3,300,000 | 89 |
| 2002/01/15 | 3,380,000 | 3,490,000 | 3,350,000 | 3,380,000 | 90 |
| 2002/01/11 | 3,310,000 | 3,450,000 | 3,270,000 | 3,330,000 | 125 |
| 2002/01/10 | 3,450,000 | 3,450,000 | 3,100,000 | 3,210,000 | 131 |
| 2002/01/09 | 3,520,000 | 3,570,000 | 3,420,000 | 3,460,000 | 133 |
| 2002/01/08 | 3,580,000 | 3,670,000 | 3,450,000 | 3,470,000 | 258 |
| 2002/01/07 | 3,300,000 | 3,690,000 | 3,300,000 | 3,580,000 | 257 |
| 2002/01/04 | 3,450,000 | 3,480,000 | 3,300,000 | 3,300,000 | 41 |