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 |
|---|---|---|---|---|---|
| 2005/12/30 | 121,000 | 123,000 | 117,000 | 119,000 | 704 |
| 2005/12/29 | 122,000 | 125,000 | 120,000 | 123,000 | 1,671 |
| 2005/12/28 | 114,000 | 123,000 | 112,000 | 119,000 | 2,648 |
| 2005/12/27 | 111,000 | 114,000 | 110,000 | 112,000 | 866 |
| 2005/12/26 | 110,000 | 114,000 | 109,000 | 110,000 | 1,119 |
| 2005/12/22 | 107,000 | 111,000 | 105,000 | 108,000 | 1,047 |
| 2005/12/21 | 112,000 | 112,000 | 105,000 | 105,000 | 806 |
| 2005/12/20 | 114,000 | 115,000 | 111,000 | 111,000 | 514 |
| 2005/12/19 | 112,000 | 118,000 | 111,000 | 112,000 | 1,032 |
| 2005/12/16 | 112,000 | 118,000 | 111,000 | 111,000 | 2,125 |
| 2005/12/15 | 111,000 | 115,000 | 108,000 | 108,000 | 1,263 |
| 2005/12/14 | 106,000 | 115,000 | 105,000 | 108,000 | 1,860 |
| 2005/12/13 | 101,000 | 104,000 | 100,000 | 104,000 | 445 |
| 2005/12/12 | 101,000 | 102,000 | 101,000 | 101,000 | 345 |
| 2005/12/09 | 100,000 | 103,000 | 99,000 | 103,000 | 693 |
| 2005/12/08 | 101,000 | 108,000 | 101,000 | 103,000 | 626 |
| 2005/12/07 | 103,000 | 104,000 | 101,000 | 102,000 | 356 |
| 2005/12/06 | 100,000 | 106,000 | 99,800 | 103,000 | 512 |
| 2005/12/05 | 104,000 | 104,000 | 99,000 | 101,000 | 535 |
| 2005/12/02 | 104,000 | 105,000 | 102,000 | 103,000 | 447 |
| 2005/12/01 | 107,000 | 107,000 | 104,000 | 106,000 | 370 |
| 2005/11/30 | 106,000 | 107,000 | 105,000 | 106,000 | 277 |
| 2005/11/29 | 110,000 | 110,000 | 106,000 | 107,000 | 225 |
| 2005/11/28 | 108,000 | 112,000 | 103,000 | 108,000 | 607 |
| 2005/11/25 | 110,000 | 111,000 | 105,000 | 105,000 | 577 |
| 2005/11/24 | 114,000 | 114,000 | 108,000 | 110,000 | 569 |
| 2005/11/22 | 112,000 | 120,000 | 110,000 | 112,000 | 3,018 |
| 2005/11/21 | 103,000 | 120,000 | 101,000 | 113,000 | 5,675 |
| 2005/11/18 | 100,000 | 102,000 | 100,000 | 101,000 | 573 |
| 2005/11/17 | 104,000 | 104,000 | 99,000 | 100,000 | 1,785 |
| 2005/11/16 | 95,800 | 106,000 | 95,600 | 106,000 | 2,531 |
| 2005/11/15 | 95,600 | 96,500 | 95,400 | 95,600 | 75 |
| 2005/11/14 | 96,700 | 97,400 | 95,600 | 95,600 | 180 |
| 2005/11/11 | 96,500 | 97,000 | 95,600 | 96,100 | 223 |
| 2005/11/10 | 95,800 | 96,700 | 95,800 | 96,300 | 107 |
| 2005/11/09 | 95,100 | 96,800 | 95,100 | 95,800 | 188 |
| 2005/11/08 | 95,600 | 95,800 | 95,100 | 95,700 | 161 |
| 2005/11/07 | 97,300 | 97,300 | 95,800 | 96,100 | 244 |
| 2005/11/04 | 97,500 | 98,000 | 97,000 | 97,600 | 178 |
| 2005/11/02 | 98,400 | 98,400 | 97,500 | 97,500 | 126 |
| 2005/11/01 | 98,400 | 99,000 | 97,600 | 98,500 | 94 |
| 2005/10/31 | 98,600 | 98,900 | 97,800 | 98,700 | 78 |
| 2005/10/28 | 97,600 | 98,200 | 97,100 | 98,200 | 161 |
| 2005/10/27 | 96,900 | 98,300 | 96,800 | 98,000 | 148 |
| 2005/10/26 | 96,500 | 97,900 | 96,500 | 97,800 | 124 |
| 2005/10/25 | 97,000 | 99,000 | 97,000 | 97,100 | 207 |
| 2005/10/24 | 98,000 | 99,900 | 97,600 | 99,000 | 219 |
| 2005/10/21 | 97,600 | 99,900 | 97,000 | 98,000 | 212 |
| 2005/10/20 | 99,200 | 99,800 | 96,100 | 99,400 | 162 |
| 2005/10/19 | 97,500 | 100,000 | 95,500 | 100,000 | 385 |
| 2005/10/18 | 98,000 | 98,300 | 97,300 | 97,600 | 87 |
| 2005/10/17 | 99,000 | 99,500 | 96,900 | 97,000 | 222 |
| 2005/10/14 | 99,700 | 99,900 | 99,100 | 99,100 | 161 |
| 2005/10/13 | 101,000 | 101,000 | 99,300 | 100,000 | 93 |
| 2005/10/12 | 101,000 | 101,000 | 100,000 | 101,000 | 106 |
| 2005/10/11 | 100,000 | 101,000 | 100,000 | 100,000 | 229 |
| 2005/10/07 | 102,000 | 103,000 | 100,000 | 101,000 | 197 |
| 2005/10/06 | 103,000 | 105,000 | 101,000 | 103,000 | 215 |
| 2005/10/05 | 103,000 | 105,000 | 102,000 | 104,000 | 148 |
| 2005/10/04 | 105,000 | 105,000 | 102,000 | 102,000 | 150 |
| 2005/10/03 | 103,000 | 105,000 | 103,000 | 104,000 | 284 |
| 2005/09/30 | 99,400 | 102,000 | 99,200 | 102,000 | 228 |
| 2005/09/29 | 100,000 | 101,000 | 99,500 | 99,500 | 508 |
| 2005/09/28 | 102,000 | 103,000 | 99,500 | 103,000 | 594 |
| 2005/09/27 | 105,000 | 107,000 | 102,000 | 103,000 | 288 |
| 2005/09/26 | 106,000 | 107,000 | 105,000 | 105,000 | 143 |
| 2005/09/22 | 106,000 | 107,000 | 105,000 | 106,000 | 174 |
| 2005/09/21 | 109,000 | 109,000 | 104,000 | 107,000 | 672 |
| 2005/09/20 | 111,000 | 111,000 | 109,000 | 109,000 | 246 |
| 2005/09/16 | 111,000 | 112,000 | 110,000 | 110,000 | 205 |
| 2005/09/15 | 112,000 | 112,000 | 110,000 | 111,000 | 176 |
| 2005/09/14 | 112,000 | 112,000 | 111,000 | 111,000 | 210 |
| 2005/09/13 | 111,000 | 114,000 | 110,000 | 112,000 | 561 |
| 2005/09/12 | 111,000 | 111,000 | 108,000 | 110,000 | 275 |
| 2005/09/09 | 111,000 | 112,000 | 109,000 | 110,000 | 543 |
| 2005/09/08 | 112,000 | 112,000 | 110,000 | 112,000 | 395 |
| 2005/09/07 | 110,000 | 112,000 | 109,000 | 110,000 | 410 |
| 2005/09/06 | 113,000 | 119,000 | 109,000 | 110,000 | 3,743 |
| 2005/09/05 | 106,000 | 107,000 | 106,000 | 107,000 | 216 |
| 2005/09/02 | 106,000 | 107,000 | 106,000 | 107,000 | 328 |
| 2005/09/01 | 107,000 | 109,000 | 106,000 | 107,000 | 450 |
| 2005/08/31 | 108,000 | 108,000 | 107,000 | 108,000 | 226 |
| 2005/08/30 | 109,000 | 110,000 | 108,000 | 109,000 | 227 |
| 2005/08/29 | 110,000 | 112,000 | 109,000 | 109,000 | 300 |
| 2005/08/26 | 109,000 | 109,000 | 107,000 | 109,000 | 427 |
| 2005/08/25 | 113,000 | 113,000 | 109,000 | 109,000 | 379 |
| 2005/08/24 | 113,000 | 115,000 | 110,000 | 112,000 | 969 |
| 2005/08/23 | 110,000 | 126,000 | 110,000 | 116,000 | 4,458 |
| 2005/08/22 | 108,000 | 110,000 | 108,000 | 108,000 | 108 |
| 2005/08/19 | 110,000 | 110,000 | 109,000 | 110,000 | 77 |
| 2005/08/18 | 108,000 | 110,000 | 107,000 | 109,000 | 142 |
| 2005/08/17 | 108,000 | 109,000 | 107,000 | 107,000 | 177 |
| 2005/08/16 | 109,000 | 110,000 | 108,000 | 109,000 | 49 |
| 2005/08/15 | 110,000 | 110,000 | 108,000 | 108,000 | 113 |
| 2005/08/12 | 110,000 | 110,000 | 107,000 | 110,000 | 153 |
| 2005/08/11 | 112,000 | 112,000 | 109,000 | 109,000 | 125 |
| 2005/08/10 | 108,000 | 112,000 | 108,000 | 111,000 | 97 |
| 2005/08/09 | 106,000 | 110,000 | 106,000 | 108,000 | 123 |
| 2005/08/08 | 104,000 | 106,000 | 100,000 | 106,000 | 331 |
| 2005/08/05 | 109,000 | 110,000 | 107,000 | 108,000 | 142 |
| 2005/08/04 | 111,000 | 112,000 | 107,000 | 112,000 | 360 |
| 2005/08/03 | 111,000 | 112,000 | 110,000 | 112,000 | 248 |
| 2005/08/02 | 112,000 | 113,000 | 110,000 | 112,000 | 392 |
| 2005/08/01 | 113,000 | 114,000 | 112,000 | 112,000 | 153 |
| 2005/07/29 | 114,000 | 115,000 | 112,000 | 114,000 | 388 |
| 2005/07/28 | 115,000 | 116,000 | 114,000 | 114,000 | 230 |
| 2005/07/27 | 114,000 | 117,000 | 114,000 | 115,000 | 255 |
| 2005/07/26 | 115,000 | 115,000 | 114,000 | 114,000 | 194 |
| 2005/07/25 | 115,000 | 115,000 | 113,000 | 115,000 | 360 |
| 2005/07/22 | 115,000 | 116,000 | 114,000 | 116,000 | 215 |
| 2005/07/21 | 116,000 | 117,000 | 113,000 | 116,000 | 469 |
| 2005/07/20 | 117,000 | 118,000 | 116,000 | 116,000 | 266 |
| 2005/07/19 | 117,000 | 119,000 | 116,000 | 119,000 | 345 |
| 2005/07/15 | 118,000 | 120,000 | 117,000 | 117,000 | 486 |
| 2005/07/14 | 116,000 | 118,000 | 116,000 | 117,000 | 740 |
| 2005/07/13 | 114,000 | 117,000 | 112,000 | 117,000 | 2,322 |
| 2005/07/12 | 123,000 | 123,000 | 121,000 | 122,000 | 143 |
| 2005/07/11 | 123,000 | 126,000 | 122,000 | 124,000 | 222 |
| 2005/07/08 | 123,000 | 123,000 | 120,000 | 121,000 | 170 |
| 2005/07/07 | 124,000 | 124,000 | 116,000 | 122,000 | 315 |
| 2005/07/06 | 124,000 | 124,000 | 123,000 | 124,000 | 176 |
| 2005/07/05 | 126,000 | 126,000 | 123,000 | 123,000 | 312 |
| 2005/07/04 | 128,000 | 128,000 | 126,000 | 126,000 | 155 |
| 2005/07/01 | 126,000 | 130,000 | 124,000 | 127,000 | 451 |
| 2005/06/30 | 126,000 | 127,000 | 125,000 | 125,000 | 202 |
| 2005/06/29 | 126,000 | 129,000 | 125,000 | 125,000 | 280 |
| 2005/06/28 | 122,000 | 126,000 | 122,000 | 125,000 | 304 |
| 2005/06/27 | 123,000 | 124,000 | 122,000 | 122,000 | 329 |
| 2005/06/24 | 124,000 | 125,000 | 122,000 | 124,000 | 182 |
| 2005/06/23 | 129,000 | 131,000 | 125,000 | 126,000 | 524 |
| 2005/06/22 | 124,000 | 130,000 | 123,000 | 130,000 | 1,617 |
| 2005/06/21 | 120,000 | 124,000 | 119,000 | 123,000 | 1,157 |
| 2005/06/20 | 118,000 | 121,000 | 117,000 | 120,000 | 281 |
| 2005/06/17 | 118,000 | 119,000 | 116,000 | 119,000 | 225 |
| 2005/06/16 | 119,000 | 120,000 | 117,000 | 117,000 | 285 |
| 2005/06/15 | 117,000 | 120,000 | 117,000 | 120,000 | 294 |
| 2005/06/14 | 118,000 | 119,000 | 116,000 | 117,000 | 441 |
| 2005/06/13 | 120,000 | 121,000 | 117,000 | 118,000 | 659 |
| 2005/06/10 | 119,000 | 122,000 | 116,000 | 120,000 | 1,759 |
| 2005/06/09 | 131,000 | 132,000 | 128,000 | 131,000 | 401 |
| 2005/06/08 | 136,000 | 137,000 | 128,000 | 132,000 | 1,517 |
| 2005/06/07 | 141,000 | 144,000 | 128,000 | 130,000 | 4,130 |
| 2005/06/06 | 117,000 | 135,000 | 117,000 | 135,000 | 5,151 |
| 2005/06/03 | 116,000 | 117,000 | 115,000 | 115,000 | 129 |
| 2005/06/02 | 118,000 | 118,000 | 116,000 | 117,000 | 139 |
| 2005/06/01 | 113,000 | 120,000 | 113,000 | 116,000 | 510 |
| 2005/05/31 | 116,000 | 116,000 | 113,000 | 115,000 | 125 |
| 2005/05/30 | 112,000 | 116,000 | 110,000 | 114,000 | 226 |
| 2005/05/27 | 113,000 | 113,000 | 110,000 | 112,000 | 154 |
| 2005/05/26 | 112,000 | 113,000 | 112,000 | 112,000 | 58 |
| 2005/05/25 | 115,000 | 116,000 | 112,000 | 112,000 | 96 |
| 2005/05/24 | 117,000 | 117,000 | 114,000 | 114,000 | 172 |
| 2005/05/23 | 118,000 | 118,000 | 115,000 | 117,000 | 123 |
| 2005/05/20 | 121,000 | 122,000 | 117,000 | 117,000 | 94 |
| 2005/05/19 | 115,000 | 120,000 | 115,000 | 118,000 | 217 |
| 2005/05/18 | 114,000 | 118,000 | 112,000 | 116,000 | 273 |
| 2005/05/17 | 121,000 | 123,000 | 113,000 | 115,000 | 349 |
| 2005/05/16 | 125,000 | 125,000 | 121,000 | 121,000 | 329 |
| 2005/05/13 | 124,000 | 125,000 | 123,000 | 125,000 | 172 |
| 2005/05/12 | 124,000 | 125,000 | 123,000 | 125,000 | 183 |
| 2005/05/11 | 126,000 | 126,000 | 124,000 | 124,000 | 238 |
| 2005/05/10 | 129,000 | 129,000 | 126,000 | 126,000 | 168 |
| 2005/05/09 | 128,000 | 128,000 | 125,000 | 127,000 | 206 |
| 2005/05/06 | 129,000 | 129,000 | 126,000 | 128,000 | 110 |
| 2005/05/02 | 127,000 | 128,000 | 124,000 | 126,000 | 118 |
| 2005/04/28 | 124,000 | 127,000 | 123,000 | 125,000 | 143 |
| 2005/04/27 | 126,000 | 126,000 | 124,000 | 125,000 | 113 |
| 2005/04/26 | 129,000 | 129,000 | 126,000 | 126,000 | 177 |
| 2005/04/25 | 128,000 | 129,000 | 127,000 | 128,000 | 161 |
| 2005/04/22 | 132,000 | 132,000 | 127,000 | 128,000 | 416 |
| 2005/04/21 | 126,000 | 130,000 | 125,000 | 129,000 | 513 |
| 2005/04/20 | 129,000 | 137,000 | 128,000 | 133,000 | 2,030 |
| 2005/04/19 | 119,000 | 124,000 | 119,000 | 121,000 | 207 |
| 2005/04/18 | 122,000 | 122,000 | 115,000 | 119,000 | 306 |
| 2005/04/15 | 126,000 | 127,000 | 125,000 | 125,000 | 191 |
| 2005/04/14 | 128,000 | 128,000 | 126,000 | 126,000 | 133 |
| 2005/04/13 | 130,000 | 131,000 | 128,000 | 128,000 | 272 |
| 2005/04/12 | 130,000 | 134,000 | 128,000 | 131,000 | 418 |
| 2005/04/11 | 133,000 | 134,000 | 128,000 | 129,000 | 342 |
| 2005/04/08 | 134,000 | 135,000 | 133,000 | 133,000 | 339 |
| 2005/04/07 | 132,000 | 134,000 | 129,000 | 134,000 | 347 |
| 2005/04/06 | 133,000 | 137,000 | 131,000 | 132,000 | 733 |
| 2005/04/05 | 130,000 | 132,000 | 127,000 | 130,000 | 424 |
| 2005/04/04 | 126,000 | 132,000 | 126,000 | 130,000 | 391 |
| 2005/04/01 | 125,000 | 127,000 | 125,000 | 127,000 | 187 |
| 2005/03/31 | 124,000 | 128,000 | 124,000 | 125,000 | 95 |
| 2005/03/30 | 125,000 | 126,000 | 122,000 | 123,000 | 184 |
| 2005/03/29 | 125,000 | 128,000 | 124,000 | 126,000 | 99 |
| 2005/03/28 | 127,000 | 128,000 | 124,000 | 125,000 | 178 |
| 2005/03/25 | 127,000 | 128,000 | 125,000 | 127,000 | 226 |
| 2005/03/24 | 128,000 | 129,000 | 127,000 | 128,000 | 112 |
| 2005/03/23 | 129,000 | 130,000 | 128,000 | 129,000 | 172 |
| 2005/03/22 | 129,000 | 131,000 | 128,000 | 129,000 | 161 |
| 2005/03/18 | 130,000 | 130,000 | 128,000 | 129,000 | 182 |
| 2005/03/17 | 128,000 | 130,000 | 127,000 | 130,000 | 169 |
| 2005/03/16 | 130,000 | 131,000 | 129,000 | 129,000 | 193 |
| 2005/03/15 | 132,000 | 132,000 | 130,000 | 131,000 | 241 |
| 2005/03/14 | 133,000 | 134,000 | 131,000 | 133,000 | 252 |
| 2005/03/11 | 134,000 | 135,000 | 130,000 | 133,000 | 348 |
| 2005/03/10 | 133,000 | 134,000 | 132,000 | 132,000 | 319 |
| 2005/03/09 | 136,000 | 137,000 | 134,000 | 135,000 | 276 |
| 2005/03/08 | 135,000 | 137,000 | 134,000 | 135,000 | 204 |
| 2005/03/07 | 136,000 | 138,000 | 135,000 | 135,000 | 147 |
| 2005/03/04 | 139,000 | 139,000 | 135,000 | 135,000 | 249 |
| 2005/03/03 | 137,000 | 144,000 | 137,000 | 138,000 | 916 |
| 2005/03/02 | 133,000 | 137,000 | 132,000 | 137,000 | 371 |
| 2005/03/01 | 134,000 | 135,000 | 131,000 | 133,000 | 427 |
| 2005/02/28 | 134,000 | 136,000 | 131,000 | 134,000 | 347 |
| 2005/02/25 | 133,000 | 135,000 | 133,000 | 133,000 | 238 |
| 2005/02/24 | 135,000 | 136,000 | 133,000 | 135,000 | 136 |
| 2005/02/23 | 137,000 | 138,000 | 134,000 | 134,000 | 287 |
| 2005/02/22 | 136,000 | 141,000 | 136,000 | 139,000 | 357 |
| 2005/02/21 | 134,000 | 137,000 | 133,000 | 136,000 | 182 |
| 2005/02/18 | 133,000 | 133,000 | 129,000 | 132,000 | 269 |
| 2005/02/17 | 133,000 | 136,000 | 132,000 | 132,000 | 378 |
| 2005/02/16 | 139,000 | 141,000 | 134,000 | 136,000 | 382 |
| 2005/02/15 | 141,000 | 142,000 | 139,000 | 139,000 | 108 |
| 2005/02/14 | 140,000 | 143,000 | 140,000 | 142,000 | 169 |
| 2005/02/10 | 139,000 | 144,000 | 138,000 | 143,000 | 287 |
| 2005/02/09 | 143,000 | 144,000 | 139,000 | 140,000 | 393 |
| 2005/02/08 | 143,000 | 145,000 | 142,000 | 144,000 | 206 |
| 2005/02/07 | 147,000 | 149,000 | 145,000 | 145,000 | 151 |
| 2005/02/04 | 148,000 | 148,000 | 142,000 | 147,000 | 486 |
| 2005/02/03 | 148,000 | 150,000 | 148,000 | 149,000 | 198 |
| 2005/02/02 | 151,000 | 151,000 | 147,000 | 148,000 | 261 |
| 2005/02/01 | 154,000 | 154,000 | 148,000 | 149,000 | 388 |
| 2005/01/31 | 148,000 | 153,000 | 146,000 | 153,000 | 557 |
| 2005/01/28 | 148,000 | 150,000 | 147,000 | 148,000 | 438 |
| 2005/01/27 | 153,000 | 153,000 | 148,000 | 150,000 | 512 |
| 2005/01/26 | 157,000 | 157,000 | 150,000 | 150,000 | 597 |
| 2005/01/25 | 157,000 | 162,000 | 153,000 | 155,000 | 3,258 |
| 2005/01/24 | 145,000 | 151,000 | 144,000 | 151,000 | 1,006 |
| 2005/01/21 | 144,000 | 146,000 | 143,000 | 146,000 | 560 |
| 2005/01/20 | 146,000 | 148,000 | 143,000 | 145,000 | 625 |
| 2005/01/19 | 144,000 | 151,000 | 143,000 | 148,000 | 1,792 |
| 2005/01/18 | 145,000 | 146,000 | 141,000 | 143,000 | 525 |
| 2005/01/17 | 142,000 | 147,000 | 140,000 | 146,000 | 745 |
| 2005/01/14 | 140,000 | 143,000 | 138,000 | 140,000 | 400 |
| 2005/01/13 | 144,000 | 144,000 | 141,000 | 142,000 | 365 |
| 2005/01/12 | 143,000 | 147,000 | 140,000 | 146,000 | 592 |
| 2005/01/11 | 148,000 | 148,000 | 144,000 | 146,000 | 769 |
| 2005/01/07 | 142,000 | 149,000 | 142,000 | 148,000 | 1,550 |
| 2005/01/06 | 140,000 | 144,000 | 139,000 | 142,000 | 1,472 |
| 2005/01/05 | 133,000 | 139,000 | 130,000 | 137,000 | 1,016 |
| 2005/01/04 | 136,000 | 137,000 | 133,000 | 134,000 | 204 |