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 |
|---|---|---|---|---|---|
| 2004/12/30 | 137,000 | 137,000 | 134,000 | 135,000 | 307 |
| 2004/12/29 | 135,000 | 137,000 | 131,000 | 132,000 | 686 |
| 2004/12/28 | 124,000 | 132,000 | 122,000 | 131,000 | 732 |
| 2004/12/27 | 126,000 | 126,000 | 122,000 | 123,000 | 505 |
| 2004/12/24 | 126,000 | 128,000 | 125,000 | 125,000 | 542 |
| 2004/12/22 | 129,000 | 131,000 | 126,000 | 126,000 | 501 |
| 2004/12/21 | 131,000 | 131,000 | 128,000 | 128,000 | 425 |
| 2004/12/20 | 131,000 | 131,000 | 129,000 | 131,000 | 416 |
| 2004/12/17 | 132,000 | 133,000 | 130,000 | 131,000 | 262 |
| 2004/12/16 | 130,000 | 133,000 | 128,000 | 129,000 | 464 |
| 2004/12/15 | 135,000 | 137,000 | 128,000 | 128,000 | 529 |
| 2004/12/14 | 135,000 | 137,000 | 132,000 | 134,000 | 531 |
| 2004/12/13 | 143,000 | 144,000 | 130,000 | 133,000 | 2,559 |
| 2004/12/10 | 145,000 | 149,000 | 144,000 | 149,000 | 1,922 |
| 2004/12/09 | 134,000 | 134,000 | 126,000 | 129,000 | 257 |
| 2004/12/08 | 126,000 | 133,000 | 126,000 | 132,000 | 376 |
| 2004/12/07 | 130,000 | 131,000 | 127,000 | 127,000 | 211 |
| 2004/12/06 | 135,000 | 135,000 | 130,000 | 130,000 | 351 |
| 2004/12/03 | 137,000 | 138,000 | 135,000 | 135,000 | 228 |
| 2004/12/02 | 140,000 | 141,000 | 137,000 | 138,000 | 152 |
| 2004/12/01 | 140,000 | 141,000 | 137,000 | 137,000 | 185 |
| 2004/11/30 | 138,000 | 139,000 | 136,000 | 139,000 | 203 |
| 2004/11/29 | 137,000 | 142,000 | 137,000 | 139,000 | 261 |
| 2004/11/26 | 140,000 | 140,000 | 138,000 | 138,000 | 130 |
| 2004/11/25 | 138,000 | 142,000 | 136,000 | 141,000 | 159 |
| 2004/11/24 | 139,000 | 144,000 | 139,000 | 140,000 | 175 |
| 2004/11/22 | 133,000 | 139,000 | 132,000 | 138,000 | 265 |
| 2004/11/19 | 145,000 | 147,000 | 140,000 | 141,000 | 354 |
| 2004/11/18 | 152,000 | 153,000 | 144,000 | 145,000 | 471 |
| 2004/11/17 | 144,000 | 151,000 | 144,000 | 150,000 | 545 |
| 2004/11/16 | 155,000 | 157,000 | 146,000 | 148,000 | 694 |
| 2004/11/15 | 147,000 | 157,000 | 147,000 | 155,000 | 1,741 |
| 2004/11/12 | 138,000 | 146,000 | 136,000 | 145,000 | 787 |
| 2004/11/11 | 144,000 | 145,000 | 138,000 | 138,000 | 791 |
| 2004/11/10 | 137,000 | 143,000 | 136,000 | 143,000 | 1,089 |
| 2004/11/09 | 128,000 | 138,000 | 128,000 | 133,000 | 651 |
| 2004/11/08 | 134,000 | 134,000 | 127,000 | 128,000 | 1,012 |
| 2004/11/05 | 121,000 | 140,000 | 121,000 | 140,000 | 2,706 |
| 2004/11/04 | 125,000 | 125,000 | 118,000 | 120,000 | 439 |
| 2004/11/02 | 117,000 | 123,000 | 117,000 | 117,000 | 420 |
| 2004/11/01 | 121,000 | 121,000 | 117,000 | 120,000 | 522 |
| 2004/10/29 | 135,000 | 135,000 | 128,000 | 129,000 | 416 |
| 2004/10/28 | 133,000 | 137,000 | 131,000 | 137,000 | 336 |
| 2004/10/27 | 135,000 | 135,000 | 130,000 | 131,000 | 286 |
| 2004/10/26 | 132,000 | 140,000 | 131,000 | 131,000 | 318 |
| 2004/10/25 | 130,000 | 136,000 | 127,000 | 131,000 | 288 |
| 2004/10/22 | 136,000 | 139,000 | 131,000 | 138,000 | 497 |
| 2004/10/21 | 144,000 | 146,000 | 139,000 | 140,000 | 575 |
| 2004/10/20 | 149,000 | 149,000 | 144,000 | 146,000 | 681 |
| 2004/10/19 | 154,000 | 155,000 | 149,000 | 152,000 | 364 |
| 2004/10/18 | 160,000 | 160,000 | 152,000 | 153,000 | 224 |
| 2004/10/15 | 149,000 | 158,000 | 148,000 | 157,000 | 348 |
| 2004/10/14 | 152,000 | 154,000 | 150,000 | 152,000 | 336 |
| 2004/10/13 | 157,000 | 160,000 | 155,000 | 155,000 | 317 |
| 2004/10/12 | 160,000 | 163,000 | 158,000 | 159,000 | 277 |
| 2004/10/08 | 161,000 | 163,000 | 158,000 | 162,000 | 337 |
| 2004/10/07 | 168,000 | 169,000 | 162,000 | 164,000 | 310 |
| 2004/10/06 | 165,000 | 169,000 | 163,000 | 166,000 | 220 |
| 2004/10/05 | 169,000 | 169,000 | 165,000 | 166,000 | 212 |
| 2004/10/04 | 175,000 | 176,000 | 169,000 | 169,000 | 463 |
| 2004/10/01 | 163,000 | 171,000 | 161,000 | 169,000 | 943 |
| 2004/09/30 | 153,000 | 166,000 | 153,000 | 163,000 | 565 |
| 2004/09/29 | 160,000 | 161,000 | 150,000 | 151,000 | 472 |
| 2004/09/28 | 160,000 | 163,000 | 158,000 | 158,000 | 353 |
| 2004/09/27 | 167,000 | 167,000 | 161,000 | 163,000 | 219 |
| 2004/09/24 | 159,000 | 167,000 | 158,000 | 163,000 | 444 |
| 2004/09/22 | 164,000 | 167,000 | 158,000 | 167,000 | 474 |
| 2004/09/21 | 174,000 | 174,000 | 166,000 | 166,000 | 403 |
| 2004/09/17 | 181,000 | 181,000 | 173,000 | 175,000 | 475 |
| 2004/09/16 | 168,000 | 181,000 | 166,000 | 180,000 | 489 |
| 2004/09/15 | 180,000 | 180,000 | 172,000 | 173,000 | 607 |
| 2004/09/14 | 186,000 | 188,000 | 180,000 | 184,000 | 611 |
| 2004/09/13 | 192,000 | 194,000 | 186,000 | 188,000 | 763 |
| 2004/09/10 | 196,000 | 200,000 | 192,000 | 194,000 | 737 |
| 2004/09/09 | 199,000 | 208,000 | 196,000 | 200,000 | 990 |
| 2004/09/08 | 199,000 | 200,000 | 197,000 | 199,000 | 483 |
| 2004/09/07 | 198,000 | 200,000 | 196,000 | 199,000 | 306 |
| 2004/09/06 | 197,000 | 201,000 | 195,000 | 200,000 | 424 |
| 2004/09/03 | 206,000 | 206,000 | 198,000 | 200,000 | 603 |
| 2004/09/02 | 208,000 | 208,000 | 204,000 | 205,000 | 944 |
| 2004/09/01 | 210,000 | 220,000 | 207,000 | 208,000 | 4,812 |
| 2004/08/31 | 203,000 | 204,000 | 200,000 | 201,000 | 529 |
| 2004/08/30 | 209,000 | 210,000 | 201,000 | 204,000 | 747 |
| 2004/08/27 | 201,000 | 213,000 | 199,000 | 209,000 | 2,082 |
| 2004/08/26 | 202,000 | 207,000 | 198,000 | 200,000 | 1,155 |
| 2004/08/25 | 192,000 | 203,000 | 186,000 | 199,000 | 1,694 |
| 2004/08/24 | 194,000 | 197,000 | 190,000 | 193,000 | 1,037 |
| 2004/08/23 | 183,000 | 194,000 | 180,000 | 194,000 | 1,118 |
| 2004/08/20 | 175,000 | 179,000 | 173,000 | 177,000 | 241 |
| 2004/08/19 | 176,000 | 177,000 | 173,000 | 175,000 | 187 |
| 2004/08/18 | 178,000 | 183,000 | 169,000 | 173,000 | 437 |
| 2004/08/17 | 187,000 | 188,000 | 177,000 | 179,000 | 363 |
| 2004/08/16 | 184,000 | 184,000 | 177,000 | 182,000 | 296 |
| 2004/08/13 | 182,000 | 185,000 | 179,000 | 183,000 | 354 |
| 2004/08/12 | 185,000 | 189,000 | 183,000 | 188,000 | 320 |
| 2004/08/11 | 194,000 | 195,000 | 182,000 | 185,000 | 946 |
| 2004/08/10 | 176,000 | 190,000 | 176,000 | 185,000 | 793 |
| 2004/08/09 | 170,000 | 178,000 | 167,000 | 177,000 | 443 |
| 2004/08/06 | 168,000 | 179,000 | 167,000 | 174,000 | 612 |
| 2004/08/05 | 181,000 | 187,000 | 170,000 | 177,000 | 1,137 |
| 2004/08/04 | 158,000 | 180,000 | 152,000 | 179,000 | 1,575 |
| 2004/08/03 | 181,000 | 185,000 | 165,000 | 170,000 | 1,162 |
| 2004/08/02 | 186,000 | 187,000 | 177,000 | 180,000 | 675 |
| 2004/07/30 | 192,000 | 194,000 | 186,000 | 189,000 | 291 |
| 2004/07/29 | 199,000 | 199,000 | 185,000 | 186,000 | 786 |
| 2004/07/28 | 195,000 | 203,000 | 192,000 | 200,000 | 1,301 |
| 2004/07/27 | 198,000 | 210,000 | 173,000 | 186,000 | 1,630 |
| 2004/07/26 | 201,000 | 206,000 | 198,000 | 201,000 | 1,187 |
| 2004/07/23 | 220,000 | 222,000 | 214,000 | 215,000 | 528 |
| 2004/07/22 | 219,000 | 229,000 | 217,000 | 222,000 | 980 |
| 2004/07/21 | 220,000 | 232,000 | 219,000 | 231,000 | 1,722 |
| 2004/07/20 | 220,000 | 224,000 | 216,000 | 219,000 | 558 |
| 2004/07/16 | 225,000 | 228,000 | 210,000 | 224,000 | 1,657 |
| 2004/07/15 | 236,000 | 241,000 | 216,000 | 225,000 | 2,004 |
| 2004/07/14 | 245,000 | 252,000 | 232,000 | 236,000 | 4,445 |
| 2004/07/13 | 249,000 | 250,000 | 244,000 | 246,000 | 1,409 |
| 2004/07/12 | 255,000 | 259,000 | 251,000 | 252,000 | 2,344 |
| 2004/07/09 | 242,000 | 252,000 | 239,000 | 249,000 | 2,310 |
| 2004/07/08 | 254,000 | 263,000 | 238,000 | 241,000 | 5,623 |
| 2004/07/07 | 231,000 | 255,000 | 227,000 | 250,000 | 3,938 |
| 2004/07/06 | 235,000 | 270,000 | 219,000 | 238,000 | 15,964 |
| 2004/07/05 | 253,000 | 253,000 | 238,000 | 244,000 | 4,354 |
| 2004/07/02 | 231,000 | 256,000 | 228,000 | 249,000 | 16,566 |
| 2004/07/01 | 228,000 | 240,000 | 216,000 | 239,000 | 10,558 |
| 2004/06/30 | 205,000 | 228,000 | 203,000 | 222,000 | 3,793 |
| 2004/06/29 | 209,000 | 209,000 | 202,000 | 202,000 | 409 |
| 2004/06/28 | 195,000 | 209,000 | 194,000 | 206,000 | 690 |
| 2004/06/25 | 198,000 | 200,000 | 193,000 | 197,000 | 653 |
| 2004/06/24 | 203,000 | 205,000 | 200,000 | 200,000 | 412 |
| 2004/06/23 | 206,000 | 207,000 | 198,000 | 201,000 | 537 |
| 2004/06/22 | 208,000 | 210,000 | 204,000 | 204,000 | 669 |
| 2004/06/21 | 214,000 | 214,000 | 208,000 | 208,000 | 643 |
| 2004/06/18 | 212,000 | 213,000 | 203,000 | 207,000 | 677 |
| 2004/06/17 | 219,000 | 219,000 | 211,000 | 215,000 | 872 |
| 2004/06/16 | 210,000 | 224,000 | 206,000 | 218,000 | 2,626 |
| 2004/06/15 | 199,000 | 204,000 | 197,000 | 203,000 | 954 |
| 2004/06/14 | 208,000 | 211,000 | 202,000 | 203,000 | 1,013 |
| 2004/06/11 | 216,000 | 217,000 | 203,000 | 208,000 | 3,085 |
| 2004/06/10 | 223,000 | 231,000 | 216,000 | 224,000 | 4,621 |
| 2004/06/09 | 203,000 | 232,000 | 202,000 | 227,000 | 11,040 |
| 2004/06/08 | 202,000 | 206,000 | 200,000 | 201,000 | 782 |
| 2004/06/07 | 199,000 | 207,000 | 198,000 | 205,000 | 1,386 |
| 2004/06/04 | 193,000 | 196,000 | 190,000 | 195,000 | 407 |
| 2004/06/03 | 196,000 | 198,000 | 190,000 | 193,000 | 397 |
| 2004/06/02 | 197,000 | 199,000 | 194,000 | 199,000 | 582 |
| 2004/06/01 | 185,000 | 200,000 | 183,000 | 200,000 | 1,152 |
| 2004/05/31 | 187,000 | 191,000 | 180,000 | 191,000 | 491 |
| 2004/05/28 | 194,000 | 198,000 | 184,000 | 191,000 | 437 |
| 2004/05/27 | 203,000 | 203,000 | 190,000 | 192,000 | 868 |
| 2004/05/26 | 204,000 | 205,000 | 197,000 | 198,000 | 709 |
| 2004/05/25 | 198,000 | 200,000 | 191,000 | 197,000 | 773 |
| 2004/05/24 | 203,000 | 211,000 | 200,000 | 200,000 | 1,609 |
| 2004/05/21 | 194,000 | 202,000 | 190,000 | 201,000 | 1,617 |
| 2004/05/20 | 181,000 | 194,000 | 172,000 | 188,000 | 1,185 |
| 2004/05/19 | 177,000 | 192,000 | 170,000 | 180,000 | 1,106 |
| 2004/05/18 | 144,000 | 165,000 | 144,000 | 165,000 | 496 |
| 2004/05/17 | 166,000 | 166,000 | 145,000 | 145,000 | 1,188 |
| 2004/05/14 | 188,000 | 194,000 | 165,000 | 175,000 | 854 |
| 2004/05/13 | 201,000 | 202,000 | 193,000 | 194,000 | 515 |
| 2004/05/12 | 200,000 | 207,000 | 193,000 | 205,000 | 896 |
| 2004/05/11 | 187,000 | 206,000 | 185,000 | 187,000 | 994 |
| 2004/05/10 | 220,000 | 223,000 | 187,000 | 193,000 | 1,723 |
| 2004/05/07 | 234,000 | 235,000 | 222,000 | 227,000 | 3,861 |
| 2004/05/06 | 216,000 | 235,000 | 213,000 | 229,000 | 10,142 |
| 2004/04/30 | 200,000 | 211,000 | 198,000 | 209,000 | 804 |
| 2004/04/28 | 211,000 | 214,000 | 205,000 | 205,000 | 924 |
| 2004/04/27 | 198,000 | 210,000 | 198,000 | 210,000 | 839 |
| 2004/04/26 | 210,000 | 211,000 | 201,000 | 205,000 | 898 |
| 2004/04/23 | 217,000 | 217,000 | 209,000 | 213,000 | 1,637 |
| 2004/04/22 | 197,000 | 217,000 | 197,000 | 215,000 | 4,428 |
| 2004/04/21 | 199,000 | 199,000 | 193,000 | 196,000 | 464 |
| 2004/04/20 | 199,000 | 200,000 | 190,000 | 197,000 | 884 |
| 2004/04/19 | 209,000 | 209,000 | 190,000 | 200,000 | 1,049 |
| 2004/04/16 | 205,000 | 212,000 | 195,000 | 205,000 | 2,092 |
| 2004/04/15 | 218,000 | 222,000 | 186,000 | 204,000 | 4,353 |
| 2004/04/14 | 205,000 | 219,000 | 195,000 | 214,000 | 9,662 |
| 2004/04/13 | 177,000 | 198,000 | 173,000 | 198,000 | 4,951 |
| 2004/04/12 | 166,000 | 177,000 | 166,000 | 175,000 | 1,051 |
| 2004/04/09 | 172,000 | 173,000 | 163,000 | 169,000 | 1,027 |
| 2004/04/08 | 162,000 | 178,000 | 162,000 | 174,000 | 2,031 |
| 2004/04/07 | 175,000 | 175,000 | 160,000 | 160,000 | 1,736 |
| 2004/04/06 | 181,000 | 183,000 | 171,000 | 177,000 | 1,942 |
| 2004/04/05 | 181,000 | 182,000 | 175,000 | 179,000 | 2,163 |
| 2004/04/02 | 179,000 | 181,000 | 162,000 | 176,000 | 2,546 |
| 2004/04/01 | 174,000 | 178,000 | 163,000 | 178,000 | 7,386 |
| 2004/03/31 | 146,000 | 165,000 | 145,000 | 163,000 | 3,983 |
| 2004/03/30 | 145,000 | 149,000 | 141,000 | 147,000 | 2,490 |
| 2004/03/29 | 130,000 | 142,000 | 130,000 | 139,000 | 3,046 |
| 2004/03/26 | 130,000 | 130,000 | 125,000 | 128,000 | 493 |
| 2004/03/25 | 129,000 | 129,000 | 121,000 | 126,000 | 960 |
| 2004/03/24 | 117,000 | 133,000 | 115,000 | 129,000 | 2,497 |
| 2004/03/23 | 117,000 | 119,000 | 115,000 | 117,000 | 307 |
| 2004/03/22 | 115,000 | 119,000 | 114,000 | 119,000 | 425 |
| 2004/03/19 | 114,000 | 123,000 | 114,000 | 117,000 | 611 |
| 2004/03/18 | 119,000 | 121,000 | 115,000 | 115,000 | 651 |
| 2004/03/17 | 116,000 | 120,000 | 116,000 | 119,000 | 441 |
| 2004/03/16 | 118,000 | 121,000 | 116,000 | 116,000 | 462 |
| 2004/03/15 | 118,000 | 124,000 | 114,000 | 119,000 | 950 |
| 2004/03/12 | 116,000 | 118,000 | 112,000 | 118,000 | 1,775 |
| 2004/03/11 | 125,000 | 137,000 | 123,000 | 126,000 | 4,795 |
| 2004/03/10 | 116,000 | 122,000 | 112,000 | 122,000 | 1,602 |
| 2004/03/09 | 101,000 | 102,000 | 100,000 | 102,000 | 140 |
| 2004/03/08 | 102,000 | 103,000 | 100,000 | 101,000 | 162 |
| 2004/03/05 | 102,000 | 102,000 | 100,000 | 100,000 | 182 |
| 2004/03/04 | 102,000 | 105,000 | 101,000 | 103,000 | 166 |
| 2004/03/03 | 104,000 | 105,000 | 101,000 | 104,000 | 314 |
| 2004/03/02 | 105,000 | 108,000 | 104,000 | 107,000 | 85 |
| 2004/03/01 | 108,000 | 109,000 | 103,000 | 105,000 | 70 |
| 2004/02/27 | 105,000 | 108,000 | 103,000 | 107,000 | 182 |
| 2004/02/26 | 99,100 | 105,000 | 98,300 | 105,000 | 171 |
| 2004/02/25 | 98,200 | 99,900 | 98,200 | 98,600 | 189 |
| 2004/02/24 | 103,000 | 103,000 | 99,100 | 99,200 | 156 |
| 2004/02/23 | 102,000 | 104,000 | 100,000 | 101,000 | 202 |
| 2004/02/20 | 99,500 | 105,000 | 98,000 | 100,000 | 255 |
| 2004/02/19 | 103,000 | 103,000 | 98,200 | 100,000 | 343 |
| 2004/02/18 | 104,000 | 106,000 | 103,000 | 104,000 | 143 |
| 2004/02/17 | 105,000 | 106,000 | 102,000 | 104,000 | 153 |
| 2004/02/16 | 106,000 | 107,000 | 105,000 | 106,000 | 88 |
| 2004/02/13 | 105,000 | 108,000 | 105,000 | 107,000 | 152 |
| 2004/02/12 | 107,000 | 108,000 | 105,000 | 108,000 | 142 |
| 2004/02/10 | 106,000 | 110,000 | 104,000 | 110,000 | 255 |
| 2004/02/09 | 113,000 | 114,000 | 109,000 | 110,000 | 267 |
| 2004/02/06 | 116,000 | 118,000 | 113,000 | 113,000 | 341 |
| 2004/02/05 | 114,000 | 117,000 | 111,000 | 112,000 | 401 |
| 2004/02/04 | 122,000 | 123,000 | 116,000 | 117,000 | 510 |
| 2004/02/03 | 121,000 | 123,000 | 115,000 | 118,000 | 1,040 |
| 2004/02/02 | 116,000 | 117,000 | 113,000 | 113,000 | 157 |
| 2004/01/30 | 115,000 | 116,000 | 113,000 | 116,000 | 78 |
| 2004/01/29 | 114,000 | 115,000 | 112,000 | 115,000 | 183 |
| 2004/01/28 | 117,000 | 119,000 | 116,000 | 117,000 | 233 |
| 2004/01/27 | 119,000 | 121,000 | 117,000 | 119,000 | 414 |
| 2004/01/26 | 120,000 | 121,000 | 109,000 | 117,000 | 981 |
| 2004/01/23 | 120,000 | 129,000 | 118,000 | 120,000 | 2,455 |
| 2004/01/22 | 112,000 | 122,000 | 112,000 | 121,000 | 1,758 |
| 2004/01/21 | 113,000 | 114,000 | 111,000 | 111,000 | 242 |
| 2004/01/20 | 113,000 | 117,000 | 112,000 | 116,000 | 366 |
| 2004/01/19 | 117,000 | 117,000 | 111,000 | 114,000 | 168 |
| 2004/01/16 | 112,000 | 118,000 | 107,000 | 115,000 | 561 |
| 2004/01/15 | 115,000 | 116,000 | 112,000 | 113,000 | 132 |
| 2004/01/14 | 112,000 | 116,000 | 111,000 | 116,000 | 243 |
| 2004/01/13 | 115,000 | 119,000 | 113,000 | 114,000 | 260 |
| 2004/01/09 | 119,000 | 121,000 | 111,000 | 115,000 | 436 |
| 2004/01/08 | 113,000 | 125,000 | 110,000 | 119,000 | 1,391 |
| 2004/01/07 | 100,000 | 114,000 | 98,000 | 112,000 | 534 |
| 2004/01/06 | 104,000 | 107,000 | 100,000 | 102,000 | 492 |
| 2004/01/05 | 104,000 | 104,000 | 100,000 | 102,000 | 183 |