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 |
|---|---|---|---|---|---|
| 2003/12/30 | 100,000 | 103,000 | 99,000 | 100,000 | 189 |
| 2003/12/29 | 95,700 | 99,500 | 94,000 | 98,400 | 224 |
| 2003/12/26 | 95,700 | 98,500 | 90,100 | 93,700 | 426 |
| 2003/12/25 | 82,500 | 93,000 | 81,000 | 93,000 | 402 |
| 2003/12/24 | 78,200 | 83,000 | 77,300 | 83,000 | 494 |
| 2003/12/22 | 85,200 | 86,000 | 80,000 | 81,200 | 348 |
| 2003/12/19 | 90,000 | 90,000 | 84,600 | 85,200 | 273 |
| 2003/12/18 | 92,900 | 93,000 | 88,600 | 89,000 | 217 |
| 2003/12/17 | 99,500 | 103,000 | 94,100 | 94,100 | 180 |
| 2003/12/16 | 93,000 | 98,900 | 93,000 | 98,500 | 289 |
| 2003/12/15 | 89,000 | 96,000 | 88,000 | 96,000 | 297 |
| 2003/12/12 | 88,000 | 89,000 | 82,100 | 86,000 | 879 |
| 2003/12/11 | 100,000 | 102,000 | 97,000 | 100,000 | 171 |
| 2003/12/10 | 103,000 | 103,000 | 99,000 | 103,000 | 198 |
| 2003/12/09 | 99,200 | 103,000 | 99,000 | 99,500 | 148 |
| 2003/12/08 | 109,000 | 109,000 | 98,100 | 98,600 | 274 |
| 2003/12/05 | 107,000 | 109,000 | 105,000 | 108,000 | 180 |
| 2003/12/04 | 113,000 | 114,000 | 109,000 | 111,000 | 80 |
| 2003/12/03 | 113,000 | 113,000 | 105,000 | 113,000 | 236 |
| 2003/12/02 | 120,000 | 121,000 | 112,000 | 114,000 | 393 |
| 2003/12/01 | 111,000 | 120,000 | 107,000 | 118,000 | 388 |
| 2003/11/28 | 117,000 | 129,000 | 114,000 | 121,000 | 789 |
| 2003/11/27 | 108,000 | 116,000 | 104,000 | 115,000 | 354 |
| 2003/11/26 | 103,000 | 109,000 | 103,000 | 106,000 | 237 |
| 2003/11/25 | 103,000 | 103,000 | 100,000 | 100,000 | 142 |
| 2003/11/21 | 96,000 | 99,000 | 95,300 | 96,800 | 96 |
| 2003/11/20 | 100,000 | 100,000 | 96,100 | 98,000 | 236 |
| 2003/11/19 | 97,000 | 99,000 | 94,100 | 95,000 | 128 |
| 2003/11/18 | 92,000 | 100,000 | 92,000 | 100,000 | 894 |
| 2003/11/17 | 109,000 | 109,000 | 103,000 | 105,000 | 430 |
| 2003/11/14 | 129,000 | 133,000 | 120,000 | 123,000 | 361 |
| 2003/11/13 | 125,000 | 128,000 | 119,000 | 127,000 | 246 |
| 2003/11/12 | 115,000 | 124,000 | 114,000 | 121,000 | 167 |
| 2003/11/11 | 128,000 | 128,000 | 110,000 | 117,000 | 446 |
| 2003/11/10 | 132,000 | 134,000 | 128,000 | 128,000 | 116 |
| 2003/11/07 | 129,000 | 129,000 | 125,000 | 128,000 | 312 |
| 2003/11/06 | 134,000 | 135,000 | 129,000 | 130,000 | 258 |
| 2003/11/05 | 137,000 | 140,000 | 132,000 | 136,000 | 285 |
| 2003/11/04 | 141,000 | 145,000 | 136,000 | 139,000 | 287 |
| 2003/10/31 | 144,000 | 144,000 | 136,000 | 137,000 | 209 |
| 2003/10/30 | 142,000 | 142,000 | 136,000 | 140,000 | 353 |
| 2003/10/29 | 152,000 | 152,000 | 140,000 | 142,000 | 344 |
| 2003/10/28 | 140,000 | 156,000 | 140,000 | 146,000 | 728 |
| 2003/10/27 | 136,000 | 143,000 | 135,000 | 141,000 | 552 |
| 2003/10/24 | 120,000 | 139,000 | 120,000 | 131,000 | 585 |
| 2003/10/23 | 125,000 | 133,000 | 116,000 | 120,000 | 687 |
| 2003/10/22 | 145,000 | 145,000 | 135,000 | 135,000 | 292 |
| 2003/10/21 | 152,000 | 156,000 | 129,000 | 149,000 | 922 |
| 2003/10/20 | 153,000 | 159,000 | 148,000 | 151,000 | 959 |
| 2003/10/17 | 170,000 | 170,000 | 162,000 | 162,000 | 975 |
| 2003/10/16 | 175,000 | 176,000 | 164,000 | 169,000 | 1,620 |
| 2003/10/15 | 170,000 | 174,000 | 158,000 | 173,000 | 2,364 |
| 2003/10/14 | 176,000 | 177,000 | 163,000 | 168,000 | 2,580 |
| 2003/10/10 | 153,000 | 177,000 | 151,000 | 170,000 | 7,056 |
| 2003/10/09 | 124,000 | 150,000 | 118,000 | 150,000 | 4,430 |
| 2003/10/08 | 125,000 | 132,000 | 119,000 | 130,000 | 2,776 |
| 2003/10/07 | 115,000 | 125,000 | 114,000 | 117,000 | 1,307 |
| 2003/10/06 | 105,000 | 118,000 | 103,000 | 111,000 | 710 |
| 2003/10/03 | 104,000 | 104,000 | 101,000 | 103,000 | 200 |
| 2003/10/02 | 103,000 | 105,000 | 99,000 | 100,000 | 374 |
| 2003/10/01 | 98,000 | 105,000 | 96,100 | 101,000 | 353 |
| 2003/09/30 | 98,500 | 100,000 | 97,000 | 98,300 | 203 |
| 2003/09/29 | 105,000 | 107,000 | 97,600 | 97,600 | 535 |
| 2003/09/26 | 92,000 | 104,000 | 92,000 | 104,000 | 644 |
| 2003/09/25 | 94,900 | 95,000 | 91,000 | 94,000 | 329 |
| 2003/09/24 | 101,000 | 105,000 | 95,100 | 97,000 | 341 |
| 2003/09/22 | 110,000 | 110,000 | 102,000 | 105,000 | 769 |
| 2003/09/19 | 95,100 | 104,000 | 94,000 | 104,000 | 494 |
| 2003/09/18 | 93,000 | 94,800 | 92,000 | 93,700 | 751 |
| 2003/09/17 | 93,100 | 94,900 | 92,200 | 92,300 | 604 |
| 2003/09/16 | 96,000 | 99,900 | 91,000 | 93,000 | 2,019 |
| 2003/09/11 | 122,000 | 122,000 | 119,000 | 120,000 | 241 |
| 2003/09/10 | 118,000 | 123,000 | 117,000 | 123,000 | 412 |
| 2003/09/09 | 122,000 | 122,000 | 119,000 | 119,000 | 335 |
| 2003/09/08 | 124,000 | 124,000 | 120,000 | 122,000 | 255 |
| 2003/09/05 | 123,000 | 127,000 | 118,000 | 124,000 | 1,015 |
| 2003/09/04 | 114,000 | 116,000 | 112,000 | 116,000 | 143 |
| 2003/09/03 | 115,000 | 116,000 | 113,000 | 114,000 | 324 |
| 2003/09/02 | 117,000 | 118,000 | 113,000 | 115,000 | 446 |
| 2003/09/01 | 115,000 | 120,000 | 114,000 | 116,000 | 461 |
| 2003/08/29 | 111,000 | 113,000 | 110,000 | 113,000 | 189 |
| 2003/08/28 | 117,000 | 117,000 | 109,000 | 112,000 | 529 |
| 2003/08/27 | 119,000 | 120,000 | 115,000 | 116,000 | 357 |
| 2003/08/26 | 126,000 | 134,000 | 112,000 | 116,000 | 2,182 |
| 2003/08/25 | 116,000 | 124,000 | 116,000 | 124,000 | 1,563 |
| 2003/08/22 | 109,000 | 109,000 | 103,000 | 104,000 | 442 |
| 2003/08/21 | 107,000 | 120,000 | 105,000 | 109,000 | 1,036 |
| 2003/08/20 | 116,000 | 118,000 | 109,000 | 109,000 | 1,047 |
| 2003/08/19 | 126,000 | 129,000 | 115,000 | 118,000 | 1,482 |
| 2003/08/18 | 131,000 | 140,000 | 123,000 | 127,000 | 3,846 |
| 2003/08/15 | 123,000 | 129,000 | 119,000 | 129,000 | 3,887 |
| 2003/08/14 | 109,000 | 109,000 | 103,000 | 109,000 | 862 |
| 2003/08/13 | 99,000 | 110,000 | 95,000 | 98,100 | 1,675 |
| 2003/08/12 | 122,000 | 122,000 | 100,000 | 102,000 | 4,343 |
| 2003/08/11 | 102,000 | 102,000 | 102,000 | 102,000 | 94 |
| 2003/08/07 | 73,600 | 81,600 | 72,600 | 81,600 | 612 |
| 2003/08/06 | 71,600 | 73,500 | 71,500 | 71,600 | 197 |
| 2003/08/05 | 74,100 | 77,700 | 71,000 | 75,600 | 562 |
| 2003/08/04 | 68,100 | 73,100 | 67,500 | 73,100 | 1,079 |
| 2003/08/01 | 63,100 | 68,100 | 62,000 | 68,100 | 313 |
| 2003/07/31 | 65,000 | 65,000 | 63,000 | 63,100 | 78 |
| 2003/07/30 | 64,100 | 65,000 | 64,000 | 64,000 | 109 |
| 2003/07/29 | 67,000 | 67,000 | 64,500 | 65,000 | 54 |
| 2003/07/28 | 65,100 | 67,500 | 65,100 | 67,000 | 186 |
| 2003/07/25 | 63,600 | 64,900 | 63,600 | 64,300 | 71 |
| 2003/07/24 | 66,800 | 67,000 | 65,100 | 65,100 | 62 |
| 2003/07/23 | 63,200 | 65,100 | 63,000 | 63,800 | 193 |
| 2003/07/22 | 64,700 | 65,200 | 62,500 | 62,800 | 128 |
| 2003/07/18 | 63,200 | 68,700 | 63,200 | 66,200 | 354 |
| 2003/07/17 | 65,500 | 67,000 | 63,600 | 63,700 | 267 |
| 2003/07/16 | 71,000 | 71,000 | 67,500 | 67,500 | 402 |
| 2003/07/15 | 69,500 | 72,500 | 66,500 | 71,000 | 1,063 |
| 2003/07/14 | 68,000 | 68,000 | 67,100 | 68,000 | 523 |
| 2003/07/11 | 59,000 | 63,000 | 58,600 | 63,000 | 623 |
| 2003/07/10 | 58,000 | 59,000 | 56,700 | 58,000 | 276 |
| 2003/07/09 | 57,000 | 57,700 | 55,600 | 56,500 | 204 |
| 2003/07/08 | 56,000 | 56,000 | 54,000 | 54,500 | 189 |
| 2003/07/07 | 53,800 | 55,500 | 52,300 | 55,500 | 155 |
| 2003/07/04 | 51,300 | 52,800 | 51,300 | 52,800 | 83 |
| 2003/07/03 | 51,600 | 53,100 | 51,200 | 51,200 | 100 |
| 2003/07/02 | 51,200 | 52,000 | 50,300 | 51,100 | 148 |
| 2003/07/01 | 52,000 | 53,000 | 50,000 | 50,200 | 320 |
| 2003/06/30 | 50,200 | 52,000 | 50,200 | 51,500 | 150 |
| 2003/06/27 | 52,300 | 52,700 | 50,300 | 50,400 | 76 |
| 2003/06/26 | 51,000 | 51,800 | 49,600 | 51,800 | 100 |
| 2003/06/25 | 50,200 | 50,800 | 49,200 | 50,000 | 55 |
| 2003/06/24 | 50,800 | 50,800 | 48,500 | 49,700 | 101 |
| 2003/06/23 | 52,500 | 52,900 | 50,000 | 50,500 | 280 |
| 2003/06/20 | 53,000 | 53,000 | 51,000 | 52,900 | 170 |
| 2003/06/19 | 53,100 | 54,000 | 53,000 | 53,200 | 230 |
| 2003/06/18 | 55,100 | 56,200 | 53,100 | 54,000 | 407 |
| 2003/06/17 | 58,900 | 59,000 | 56,000 | 56,000 | 222 |
| 2003/06/16 | 59,100 | 60,000 | 57,200 | 58,000 | 230 |
| 2003/06/13 | 58,000 | 58,000 | 56,500 | 56,600 | 249 |
| 2003/06/12 | 56,000 | 59,000 | 55,500 | 59,000 | 283 |
| 2003/06/11 | 55,500 | 57,000 | 54,700 | 56,000 | 231 |
| 2003/06/10 | 56,600 | 56,700 | 54,000 | 54,000 | 339 |
| 2003/06/09 | 55,700 | 59,500 | 54,500 | 56,800 | 474 |
| 2003/06/06 | 55,700 | 57,700 | 54,200 | 55,200 | 1,663 |
| 2003/06/04 | 63,000 | 64,200 | 61,900 | 64,200 | 250 |
| 2003/06/03 | 64,500 | 64,500 | 61,000 | 63,200 | 210 |
| 2003/06/02 | 64,500 | 65,000 | 63,700 | 64,400 | 199 |
| 2003/05/30 | 64,800 | 64,800 | 61,600 | 62,500 | 338 |
| 2003/05/29 | 69,400 | 69,600 | 65,300 | 66,600 | 203 |
| 2003/05/28 | 70,200 | 74,000 | 67,000 | 69,300 | 464 |
| 2003/05/27 | 73,200 | 75,000 | 70,500 | 71,200 | 474 |
| 2003/05/26 | 80,500 | 80,500 | 70,000 | 79,000 | 960 |
| 2003/05/23 | 70,500 | 70,500 | 70,500 | 70,500 | 248 |
| 2003/05/22 | 65,500 | 65,500 | 65,200 | 65,400 | 562 |
| 2003/05/21 | 56,000 | 60,500 | 56,000 | 60,500 | 70 |
| 2003/05/20 | 59,600 | 59,600 | 55,000 | 55,500 | 260 |
| 2003/05/19 | 63,000 | 63,000 | 59,600 | 59,800 | 135 |
| 2003/05/16 | 63,000 | 63,500 | 61,900 | 62,400 | 169 |
| 2003/05/15 | 63,500 | 63,500 | 62,000 | 62,500 | 48 |
| 2003/05/14 | 63,500 | 64,500 | 61,500 | 64,000 | 67 |
| 2003/05/13 | 61,000 | 63,500 | 61,000 | 63,500 | 49 |
| 2003/05/12 | 62,900 | 62,900 | 59,500 | 61,000 | 308 |
| 2003/05/09 | 63,000 | 64,000 | 61,500 | 64,000 | 162 |
| 2003/05/08 | 66,900 | 66,900 | 64,000 | 64,000 | 150 |
| 2003/05/07 | 68,500 | 68,500 | 65,000 | 66,900 | 222 |
| 2003/05/06 | 68,500 | 69,500 | 67,500 | 68,500 | 123 |
| 2003/05/02 | 67,000 | 68,500 | 67,000 | 68,500 | 153 |
| 2003/05/01 | 69,600 | 69,800 | 65,600 | 67,000 | 331 |
| 2003/04/30 | 61,600 | 66,600 | 61,600 | 66,600 | 342 |
| 2003/04/28 | 58,800 | 61,600 | 58,400 | 61,600 | 255 |
| 2003/04/25 | 58,400 | 61,000 | 57,900 | 59,300 | 532 |
| 2003/04/24 | 67,800 | 67,800 | 62,900 | 62,900 | 445 |
| 2003/04/23 | 73,000 | 74,500 | 67,500 | 67,900 | 1,409 |
| 2003/04/22 | 67,000 | 69,500 | 65,000 | 69,500 | 1,177 |
| 2003/04/21 | 64,500 | 64,500 | 64,500 | 64,500 | 114 |
| 2003/04/18 | 59,500 | 59,500 | 59,500 | 59,500 | 264 |
| 2003/04/17 | 51,400 | 55,700 | 51,000 | 54,500 | 327 |
| 2003/04/16 | 50,700 | 51,400 | 49,400 | 51,000 | 345 |
| 2003/04/15 | 50,000 | 51,000 | 49,000 | 50,800 | 463 |
| 2003/04/14 | 50,300 | 52,800 | 47,600 | 52,000 | 1,009 |
| 2003/04/11 | 45,900 | 49,900 | 45,800 | 49,900 | 478 |
| 2003/04/10 | 42,150 | 45,900 | 41,550 | 45,900 | 476 |
| 2003/04/09 | 38,700 | 41,900 | 38,000 | 41,900 | 152 |
| 2003/04/08 | 37,400 | 38,200 | 37,000 | 37,900 | 79 |
| 2003/04/07 | 34,950 | 37,000 | 33,600 | 37,000 | 68 |
| 2003/04/04 | 35,500 | 35,900 | 33,500 | 35,000 | 117 |
| 2003/04/03 | 34,600 | 35,300 | 34,600 | 35,300 | 95 |
| 2003/04/02 | 34,900 | 34,900 | 34,050 | 34,050 | 39 |
| 2003/04/01 | 33,650 | 35,400 | 33,650 | 34,900 | 45 |
| 2003/03/31 | 35,250 | 36,050 | 33,600 | 34,700 | 44 |
| 2003/03/28 | 36,600 | 36,600 | 34,050 | 34,050 | 238 |
| 2003/03/27 | 37,100 | 38,200 | 35,000 | 38,000 | 156 |
| 2003/03/26 | 32,300 | 35,500 | 32,300 | 35,500 | 203 |
| 2003/03/25 | 32,050 | 32,600 | 31,500 | 31,500 | 52 |
| 2003/03/24 | 32,050 | 32,050 | 31,400 | 31,400 | 40 |
| 2003/03/20 | 31,050 | 32,500 | 31,050 | 31,400 | 34 |
| 2003/03/19 | 32,000 | 32,000 | 31,000 | 31,000 | 60 |
| 2003/03/18 | 32,300 | 32,700 | 31,100 | 32,000 | 72 |
| 2003/03/17 | 33,400 | 33,400 | 30,700 | 30,700 | 151 |
| 2003/03/14 | 31,300 | 32,600 | 31,150 | 32,600 | 87 |
| 2003/03/13 | 30,500 | 31,200 | 30,300 | 30,500 | 132 |
| 2003/03/12 | 30,000 | 31,000 | 29,500 | 31,000 | 129 |
| 2003/03/11 | 29,880 | 30,500 | 29,000 | 30,100 | 128 |
| 2003/03/10 | 31,200 | 32,400 | 29,500 | 29,900 | 549 |
| 2003/03/07 | 32,800 | 32,800 | 32,800 | 32,800 | 111 |
| 2003/03/06 | 36,800 | 36,800 | 36,800 | 36,800 | 137 |
| 2003/03/05 | 40,500 | 41,900 | 40,000 | 40,800 | 28 |
| 2003/03/04 | 38,500 | 41,000 | 38,500 | 40,000 | 79 |
| 2003/03/03 | 38,400 | 38,500 | 38,000 | 38,250 | 95 |
| 2003/02/28 | 38,500 | 39,000 | 38,000 | 38,000 | 149 |
| 2003/02/27 | 40,000 | 40,000 | 38,500 | 39,000 | 102 |
| 2003/02/26 | 40,200 | 40,600 | 40,000 | 40,000 | 22 |
| 2003/02/25 | 41,100 | 41,500 | 40,000 | 40,200 | 127 |
| 2003/02/24 | 41,500 | 41,500 | 40,650 | 41,500 | 94 |
| 2003/02/21 | 41,400 | 41,500 | 41,000 | 41,500 | 55 |
| 2003/02/20 | 43,050 | 43,100 | 41,600 | 41,700 | 109 |
| 2003/02/19 | 43,150 | 43,500 | 42,600 | 42,600 | 71 |
| 2003/02/18 | 43,200 | 43,400 | 42,000 | 42,000 | 62 |
| 2003/02/17 | 42,900 | 43,400 | 42,700 | 42,700 | 88 |
| 2003/02/14 | 42,700 | 43,500 | 42,700 | 42,800 | 124 |
| 2003/02/13 | 42,800 | 43,400 | 42,600 | 42,700 | 67 |
| 2003/02/12 | 42,600 | 44,000 | 42,000 | 44,000 | 103 |
| 2003/02/10 | 44,900 | 44,900 | 42,400 | 43,300 | 97 |
| 2003/02/07 | 44,600 | 45,400 | 43,800 | 44,500 | 136 |
| 2003/02/06 | 46,200 | 46,400 | 44,100 | 44,600 | 165 |
| 2003/02/05 | 42,400 | 45,000 | 41,500 | 45,000 | 111 |
| 2003/02/04 | 40,950 | 42,000 | 40,950 | 41,500 | 56 |
| 2003/02/03 | 40,900 | 41,700 | 40,250 | 41,300 | 62 |
| 2003/01/31 | 40,700 | 40,700 | 40,100 | 40,500 | 91 |
| 2003/01/30 | 41,300 | 41,900 | 40,200 | 41,100 | 75 |
| 2003/01/29 | 43,050 | 43,050 | 41,300 | 41,300 | 96 |
| 2003/01/28 | 42,800 | 42,800 | 42,000 | 42,800 | 102 |
| 2003/01/27 | 44,800 | 45,500 | 42,150 | 42,400 | 60 |
| 2003/01/24 | 43,100 | 44,500 | 43,100 | 44,000 | 24 |
| 2003/01/23 | 43,500 | 43,500 | 42,700 | 43,100 | 112 |
| 2003/01/22 | 42,150 | 43,700 | 42,150 | 43,500 | 64 |
| 2003/01/21 | 42,400 | 42,500 | 41,200 | 42,000 | 84 |
| 2003/01/20 | 43,600 | 43,600 | 41,500 | 42,000 | 139 |
| 2003/01/17 | 46,000 | 46,000 | 44,600 | 44,800 | 101 |
| 2003/01/16 | 46,700 | 47,400 | 45,100 | 46,000 | 129 |
| 2003/01/15 | 44,000 | 47,500 | 44,000 | 47,500 | 210 |
| 2003/01/14 | 41,600 | 43,100 | 41,000 | 43,100 | 70 |
| 2003/01/10 | 40,550 | 41,600 | 39,200 | 41,600 | 151 |
| 2003/01/09 | 40,000 | 40,300 | 39,800 | 40,300 | 118 |
| 2003/01/08 | 41,800 | 41,800 | 40,400 | 40,700 | 107 |
| 2003/01/07 | 44,500 | 44,500 | 41,800 | 42,000 | 97 |
| 2003/01/06 | 44,200 | 44,200 | 44,200 | 44,200 | 2 |