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 |
|---|---|---|---|---|---|
| 2006/12/29 | 76,400 | 78,100 | 76,000 | 76,200 | 58 |
| 2006/12/28 | 77,100 | 78,900 | 76,900 | 77,400 | 125 |
| 2006/12/27 | 78,600 | 79,200 | 77,500 | 78,500 | 88 |
| 2006/12/26 | 78,000 | 78,500 | 77,500 | 78,400 | 224 |
| 2006/12/25 | 78,200 | 79,500 | 77,700 | 78,800 | 174 |
| 2006/12/22 | 81,300 | 81,300 | 78,000 | 78,000 | 305 |
| 2006/12/21 | 82,500 | 82,500 | 79,900 | 81,400 | 252 |
| 2006/12/20 | 82,000 | 83,500 | 80,500 | 82,300 | 678 |
| 2006/12/19 | 77,300 | 81,000 | 76,600 | 80,100 | 750 |
| 2006/12/18 | 76,700 | 80,000 | 75,700 | 75,700 | 327 |
| 2006/12/15 | 75,200 | 77,500 | 75,100 | 77,200 | 300 |
| 2006/12/14 | 75,000 | 76,000 | 74,900 | 75,100 | 212 |
| 2006/12/13 | 75,400 | 76,000 | 75,000 | 75,000 | 182 |
| 2006/12/12 | 75,700 | 76,500 | 75,500 | 76,400 | 171 |
| 2006/12/11 | 77,900 | 78,500 | 75,500 | 76,500 | 151 |
| 2006/12/08 | 77,000 | 78,300 | 75,000 | 77,500 | 342 |
| 2006/12/07 | 76,600 | 77,000 | 75,100 | 76,800 | 345 |
| 2006/12/06 | 79,100 | 79,800 | 76,200 | 77,300 | 1,153 |
| 2006/12/05 | 81,100 | 81,100 | 81,100 | 81,100 | 698 |
| 2006/12/04 | 70,900 | 71,500 | 70,100 | 71,100 | 33 |
| 2006/12/01 | 69,600 | 71,900 | 69,600 | 71,900 | 88 |
| 2006/11/30 | 68,500 | 71,800 | 67,500 | 71,800 | 186 |
| 2006/11/29 | 69,200 | 69,800 | 68,400 | 69,500 | 49 |
| 2006/11/28 | 67,000 | 68,900 | 66,700 | 68,900 | 20 |
| 2006/11/27 | 65,800 | 68,000 | 65,800 | 68,000 | 37 |
| 2006/11/24 | 67,500 | 67,500 | 65,100 | 66,300 | 47 |
| 2006/11/22 | 66,400 | 69,700 | 65,900 | 68,000 | 114 |
| 2006/11/21 | 65,500 | 66,500 | 65,000 | 65,400 | 166 |
| 2006/11/20 | 67,900 | 67,900 | 65,100 | 66,000 | 136 |
| 2006/11/17 | 68,700 | 68,700 | 67,500 | 68,000 | 34 |
| 2006/11/16 | 69,000 | 70,900 | 69,000 | 69,200 | 96 |
| 2006/11/15 | 67,100 | 70,000 | 67,100 | 68,700 | 51 |
| 2006/11/14 | 66,900 | 68,000 | 66,900 | 68,000 | 62 |
| 2006/11/13 | 67,300 | 67,900 | 66,700 | 67,400 | 69 |
| 2006/11/10 | 66,300 | 67,300 | 65,400 | 67,300 | 56 |
| 2006/11/09 | 68,200 | 68,900 | 67,000 | 67,300 | 49 |
| 2006/11/08 | 69,500 | 69,500 | 66,600 | 66,600 | 73 |
| 2006/11/07 | 69,300 | 70,600 | 67,700 | 70,500 | 96 |
| 2006/11/06 | 70,800 | 71,700 | 68,800 | 69,700 | 176 |
| 2006/11/02 | 71,700 | 72,000 | 71,000 | 72,000 | 69 |
| 2006/11/01 | 72,800 | 72,900 | 71,700 | 72,700 | 38 |
| 2006/10/31 | 73,400 | 73,400 | 71,700 | 73,000 | 49 |
| 2006/10/30 | 72,000 | 72,800 | 71,800 | 72,600 | 32 |
| 2006/10/27 | 72,500 | 72,800 | 71,700 | 72,800 | 36 |
| 2006/10/26 | 73,000 | 73,900 | 72,000 | 72,800 | 122 |
| 2006/10/25 | 74,900 | 74,900 | 73,500 | 74,400 | 37 |
| 2006/10/24 | 75,800 | 75,800 | 73,500 | 74,900 | 69 |
| 2006/10/23 | 73,500 | 75,000 | 72,200 | 74,000 | 60 |
| 2006/10/20 | 76,600 | 76,600 | 75,100 | 75,500 | 79 |
| 2006/10/19 | 75,900 | 76,400 | 74,100 | 76,400 | 94 |
| 2006/10/18 | 70,900 | 75,700 | 70,900 | 75,700 | 145 |
| 2006/10/17 | 74,000 | 74,000 | 72,100 | 72,900 | 107 |
| 2006/10/16 | 70,000 | 74,900 | 70,000 | 73,900 | 114 |
| 2006/10/13 | 69,700 | 70,700 | 68,400 | 70,500 | 101 |
| 2006/10/12 | 67,500 | 69,500 | 67,300 | 67,500 | 79 |
| 2006/10/11 | 72,000 | 72,000 | 67,300 | 67,500 | 103 |
| 2006/10/10 | 71,100 | 73,600 | 70,000 | 71,900 | 89 |
| 2006/10/06 | 72,700 | 73,600 | 72,400 | 72,900 | 62 |
| 2006/10/05 | 74,500 | 74,900 | 73,300 | 74,600 | 34 |
| 2006/10/04 | 75,700 | 75,700 | 73,000 | 74,500 | 59 |
| 2006/10/03 | 75,300 | 75,300 | 74,000 | 75,100 | 45 |
| 2006/10/02 | 75,100 | 75,100 | 74,300 | 74,300 | 43 |
| 2006/09/29 | 76,800 | 76,800 | 74,900 | 75,100 | 99 |
| 2006/09/28 | 74,300 | 76,100 | 73,800 | 75,300 | 98 |
| 2006/09/27 | 74,300 | 74,300 | 72,900 | 74,000 | 91 |
| 2006/09/26 | 73,900 | 75,800 | 72,700 | 73,300 | 99 |
| 2006/09/25 | 75,000 | 75,800 | 73,100 | 73,500 | 60 |
| 2006/09/22 | 77,000 | 77,000 | 73,300 | 75,000 | 185 |
| 2006/09/21 | 78,600 | 79,000 | 75,000 | 76,000 | 241 |
| 2006/09/20 | 80,500 | 80,500 | 78,300 | 78,500 | 72 |
| 2006/09/19 | 78,500 | 82,000 | 72,500 | 81,900 | 267 |
| 2006/09/15 | 77,800 | 78,300 | 76,200 | 78,000 | 99 |
| 2006/09/14 | 73,400 | 78,800 | 73,300 | 77,800 | 250 |
| 2006/09/13 | 78,100 | 79,000 | 73,800 | 74,400 | 215 |
| 2006/09/12 | 79,000 | 79,000 | 76,500 | 77,900 | 169 |
| 2006/09/11 | 81,000 | 81,000 | 78,100 | 78,700 | 280 |
| 2006/09/08 | 83,700 | 87,500 | 80,000 | 81,600 | 916 |
| 2006/09/07 | 81,800 | 83,800 | 81,800 | 83,600 | 189 |
| 2006/09/06 | 80,000 | 83,800 | 80,000 | 83,800 | 168 |
| 2006/09/05 | 80,000 | 81,000 | 79,100 | 80,000 | 322 |
| 2006/09/04 | 79,600 | 84,700 | 79,600 | 82,900 | 306 |
| 2006/09/01 | 78,000 | 79,800 | 77,100 | 79,000 | 87 |
| 2006/08/31 | 79,800 | 80,500 | 78,100 | 78,800 | 58 |
| 2006/08/30 | 80,800 | 80,800 | 79,000 | 79,300 | 54 |
| 2006/08/29 | 77,100 | 81,000 | 77,100 | 80,000 | 303 |
| 2006/08/28 | 78,000 | 78,900 | 77,100 | 77,100 | 245 |
| 2006/08/25 | 80,700 | 80,700 | 78,500 | 78,500 | 113 |
| 2006/08/24 | 79,800 | 80,900 | 79,000 | 79,500 | 72 |
| 2006/08/23 | 79,800 | 80,000 | 79,000 | 79,800 | 87 |
| 2006/08/22 | 79,700 | 79,800 | 78,200 | 79,800 | 96 |
| 2006/08/21 | 78,500 | 79,800 | 78,500 | 79,000 | 40 |
| 2006/08/18 | 80,000 | 80,000 | 78,000 | 78,000 | 187 |
| 2006/08/17 | 78,900 | 79,800 | 76,900 | 79,300 | 247 |
| 2006/08/16 | 77,800 | 80,000 | 76,000 | 76,900 | 259 |
| 2006/08/15 | 72,200 | 73,300 | 70,100 | 72,900 | 74 |
| 2006/08/14 | 69,900 | 72,500 | 69,900 | 72,300 | 72 |
| 2006/08/11 | 70,100 | 71,700 | 70,100 | 70,900 | 51 |
| 2006/08/10 | 70,200 | 72,000 | 70,200 | 72,000 | 39 |
| 2006/08/09 | 70,400 | 71,800 | 70,000 | 70,500 | 150 |
| 2006/08/08 | 70,500 | 71,000 | 69,200 | 70,500 | 108 |
| 2006/08/07 | 72,500 | 73,000 | 71,100 | 71,100 | 94 |
| 2006/08/04 | 73,900 | 74,500 | 72,100 | 72,500 | 109 |
| 2006/08/03 | 72,900 | 74,800 | 72,000 | 73,900 | 81 |
| 2006/08/02 | 72,000 | 72,300 | 70,000 | 72,300 | 74 |
| 2006/08/01 | 71,400 | 72,400 | 69,800 | 72,000 | 95 |
| 2006/07/31 | 68,700 | 71,500 | 68,100 | 70,500 | 184 |
| 2006/07/28 | 63,200 | 66,500 | 62,100 | 66,500 | 111 |
| 2006/07/27 | 61,800 | 64,500 | 61,100 | 63,100 | 165 |
| 2006/07/26 | 69,100 | 70,100 | 63,800 | 63,800 | 144 |
| 2006/07/25 | 68,400 | 70,200 | 68,400 | 68,800 | 114 |
| 2006/07/24 | 68,000 | 68,500 | 65,000 | 68,500 | 79 |
| 2006/07/21 | 64,600 | 69,000 | 64,500 | 67,500 | 108 |
| 2006/07/20 | 65,700 | 66,000 | 64,200 | 66,000 | 143 |
| 2006/07/19 | 66,000 | 66,000 | 61,700 | 62,500 | 190 |
| 2006/07/18 | 67,800 | 67,800 | 62,000 | 62,500 | 241 |
| 2006/07/14 | 71,100 | 73,000 | 71,100 | 71,700 | 208 |
| 2006/07/13 | 75,500 | 76,000 | 74,600 | 75,500 | 190 |
| 2006/07/12 | 75,900 | 77,000 | 75,900 | 76,500 | 103 |
| 2006/07/11 | 79,900 | 79,900 | 76,600 | 77,900 | 91 |
| 2006/07/10 | 77,500 | 79,000 | 76,100 | 79,000 | 91 |
| 2006/07/07 | 81,000 | 81,000 | 78,700 | 78,700 | 46 |
| 2006/07/06 | 79,000 | 82,000 | 79,000 | 80,000 | 63 |
| 2006/07/05 | 79,500 | 80,900 | 79,400 | 80,900 | 90 |
| 2006/07/04 | 81,300 | 82,400 | 81,100 | 81,100 | 109 |
| 2006/07/03 | 79,500 | 81,900 | 79,500 | 81,100 | 86 |
| 2006/06/30 | 82,000 | 82,000 | 79,100 | 81,000 | 83 |
| 2006/06/29 | 80,600 | 80,600 | 79,100 | 80,500 | 100 |
| 2006/06/28 | 76,200 | 80,100 | 75,600 | 78,600 | 305 |
| 2006/06/27 | 82,000 | 82,000 | 78,000 | 78,200 | 287 |
| 2006/06/26 | 84,900 | 84,900 | 81,000 | 82,000 | 129 |
| 2006/06/23 | 83,900 | 86,000 | 83,800 | 85,200 | 149 |
| 2006/06/22 | 88,500 | 89,000 | 85,000 | 86,900 | 170 |
| 2006/06/21 | 83,700 | 88,000 | 83,700 | 87,500 | 385 |
| 2006/06/20 | 78,900 | 83,000 | 77,700 | 83,000 | 271 |
| 2006/06/19 | 78,000 | 79,800 | 77,500 | 79,000 | 105 |
| 2006/06/16 | 79,000 | 79,000 | 76,500 | 78,000 | 157 |
| 2006/06/15 | 76,100 | 77,100 | 74,000 | 75,500 | 305 |
| 2006/06/14 | 70,000 | 72,900 | 69,000 | 72,100 | 176 |
| 2006/06/13 | 69,800 | 70,900 | 68,800 | 70,400 | 152 |
| 2006/06/12 | 68,300 | 72,000 | 68,000 | 71,000 | 301 |
| 2006/06/09 | 72,800 | 73,700 | 67,700 | 69,800 | 627 |
| 2006/06/08 | 76,500 | 76,500 | 68,100 | 72,800 | 708 |
| 2006/06/07 | 81,000 | 81,000 | 76,200 | 76,200 | 1,629 |
| 2006/06/05 | 66,000 | 67,500 | 65,000 | 66,000 | 125 |
| 2006/06/02 | 62,500 | 65,500 | 59,000 | 63,000 | 454 |
| 2006/06/01 | 68,400 | 70,000 | 64,000 | 64,000 | 263 |
| 2006/05/31 | 68,800 | 70,300 | 66,900 | 67,900 | 238 |
| 2006/05/30 | 76,100 | 76,200 | 69,700 | 72,300 | 219 |
| 2006/05/29 | 79,100 | 79,500 | 75,600 | 76,000 | 107 |
| 2006/05/26 | 82,700 | 82,700 | 78,100 | 78,100 | 74 |
| 2006/05/25 | 82,100 | 82,100 | 79,700 | 79,700 | 56 |
| 2006/05/24 | 81,100 | 81,500 | 80,100 | 80,100 | 25 |
| 2006/05/23 | 81,100 | 82,000 | 80,000 | 80,100 | 97 |
| 2006/05/22 | 83,100 | 86,500 | 81,000 | 81,000 | 169 |
| 2006/05/19 | 76,100 | 80,900 | 76,100 | 80,900 | 151 |
| 2006/05/18 | 75,000 | 82,900 | 75,000 | 79,600 | 149 |
| 2006/05/17 | 81,600 | 82,700 | 76,800 | 81,000 | 390 |
| 2006/05/16 | 88,500 | 88,500 | 80,600 | 81,600 | 193 |
| 2006/05/15 | 89,900 | 90,000 | 88,000 | 88,600 | 40 |
| 2006/05/12 | 89,800 | 90,000 | 87,900 | 90,000 | 159 |
| 2006/05/11 | 92,200 | 92,500 | 90,300 | 90,300 | 262 |
| 2006/05/10 | 92,200 | 92,600 | 91,200 | 91,200 | 85 |
| 2006/05/09 | 92,900 | 93,500 | 92,000 | 92,900 | 56 |
| 2006/05/08 | 92,300 | 93,500 | 92,300 | 93,000 | 38 |
| 2006/05/02 | 91,500 | 92,900 | 91,300 | 91,700 | 58 |
| 2006/05/01 | 91,400 | 92,800 | 91,300 | 91,500 | 75 |
| 2006/04/28 | 95,000 | 95,500 | 91,500 | 92,800 | 185 |
| 2006/04/27 | 93,100 | 95,400 | 92,300 | 93,500 | 151 |
| 2006/04/26 | 93,100 | 94,900 | 91,000 | 92,800 | 170 |
| 2006/04/25 | 91,300 | 95,100 | 91,300 | 92,200 | 113 |
| 2006/04/24 | 95,000 | 96,400 | 90,000 | 91,000 | 210 |
| 2006/04/21 | 99,000 | 102,000 | 94,500 | 95,000 | 330 |
| 2006/04/20 | 99,000 | 101,000 | 98,000 | 98,100 | 75 |
| 2006/04/19 | 100,000 | 101,000 | 99,000 | 100,000 | 72 |
| 2006/04/18 | 97,500 | 100,000 | 96,100 | 99,000 | 151 |
| 2006/04/17 | 101,000 | 102,000 | 98,000 | 99,000 | 246 |
| 2006/04/14 | 102,000 | 102,000 | 100,000 | 102,000 | 339 |
| 2006/04/13 | 104,000 | 104,000 | 101,000 | 104,000 | 220 |
| 2006/04/12 | 103,000 | 104,000 | 101,000 | 104,000 | 161 |
| 2006/04/11 | 103,000 | 104,000 | 102,000 | 104,000 | 189 |
| 2006/04/10 | 104,000 | 105,000 | 103,000 | 103,000 | 155 |
| 2006/04/07 | 104,000 | 104,000 | 103,000 | 104,000 | 233 |
| 2006/04/06 | 105,000 | 106,000 | 104,000 | 104,000 | 177 |
| 2006/04/05 | 103,000 | 109,000 | 103,000 | 103,000 | 946 |
| 2006/04/04 | 104,000 | 105,000 | 103,000 | 103,000 | 226 |
| 2006/04/03 | 106,000 | 106,000 | 104,000 | 104,000 | 329 |
| 2006/03/31 | 104,000 | 106,000 | 103,000 | 106,000 | 258 |
| 2006/03/30 | 107,000 | 109,000 | 103,000 | 104,000 | 482 |
| 2006/03/29 | 104,000 | 105,000 | 102,000 | 104,000 | 409 |
| 2006/03/28 | 104,000 | 105,000 | 99,500 | 105,000 | 1,001 |
| 2006/03/27 | 103,000 | 115,000 | 103,000 | 108,000 | 3,106 |
| 2006/03/24 | 99,600 | 108,000 | 99,600 | 101,000 | 1,071 |
| 2006/03/23 | 97,600 | 102,000 | 96,000 | 98,500 | 460 |
| 2006/03/22 | 95,000 | 96,800 | 93,500 | 96,600 | 188 |
| 2006/03/20 | 94,000 | 94,900 | 93,000 | 93,300 | 148 |
| 2006/03/17 | 94,000 | 95,100 | 93,100 | 93,900 | 136 |
| 2006/03/16 | 95,600 | 96,200 | 94,000 | 96,000 | 193 |
| 2006/03/15 | 94,500 | 96,000 | 93,600 | 93,600 | 164 |
| 2006/03/14 | 96,000 | 96,500 | 94,200 | 94,300 | 114 |
| 2006/03/13 | 93,000 | 96,000 | 93,000 | 96,000 | 174 |
| 2006/03/10 | 92,200 | 93,500 | 90,500 | 92,000 | 210 |
| 2006/03/09 | 88,800 | 91,500 | 88,800 | 89,900 | 150 |
| 2006/03/08 | 89,000 | 90,000 | 88,500 | 88,700 | 188 |
| 2006/03/07 | 90,500 | 92,800 | 88,000 | 90,500 | 562 |
| 2006/03/06 | 93,500 | 97,400 | 93,500 | 96,500 | 104 |
| 2006/03/03 | 93,000 | 95,400 | 92,200 | 93,000 | 136 |
| 2006/03/02 | 96,300 | 98,000 | 93,000 | 93,000 | 204 |
| 2006/03/01 | 97,000 | 97,000 | 93,000 | 96,100 | 221 |
| 2006/02/28 | 101,000 | 101,000 | 98,500 | 99,700 | 272 |
| 2006/02/27 | 103,000 | 105,000 | 99,900 | 100,000 | 393 |
| 2006/02/24 | 99,400 | 104,000 | 99,000 | 104,000 | 303 |
| 2006/02/23 | 98,000 | 102,000 | 98,000 | 100,000 | 272 |
| 2006/02/22 | 91,000 | 97,000 | 90,000 | 96,900 | 306 |
| 2006/02/21 | 83,000 | 93,000 | 81,000 | 90,000 | 653 |
| 2006/02/20 | 86,000 | 88,000 | 85,000 | 85,000 | 928 |
| 2006/02/17 | 102,000 | 104,000 | 94,000 | 95,000 | 745 |
| 2006/02/16 | 102,000 | 105,000 | 102,000 | 102,000 | 249 |
| 2006/02/15 | 107,000 | 109,000 | 103,000 | 103,000 | 351 |
| 2006/02/14 | 102,000 | 108,000 | 98,000 | 105,000 | 722 |
| 2006/02/13 | 113,000 | 116,000 | 105,000 | 106,000 | 444 |
| 2006/02/10 | 119,000 | 119,000 | 114,000 | 117,000 | 664 |
| 2006/02/09 | 119,000 | 121,000 | 118,000 | 118,000 | 440 |
| 2006/02/08 | 124,000 | 127,000 | 117,000 | 119,000 | 1,662 |
| 2006/02/07 | 123,000 | 123,000 | 118,000 | 122,000 | 755 |
| 2006/02/06 | 123,000 | 126,000 | 121,000 | 124,000 | 2,432 |
| 2006/02/03 | 113,000 | 117,000 | 113,000 | 117,000 | 250 |
| 2006/02/02 | 116,000 | 118,000 | 113,000 | 115,000 | 401 |
| 2006/02/01 | 118,000 | 120,000 | 115,000 | 115,000 | 450 |
| 2006/01/31 | 120,000 | 122,000 | 117,000 | 121,000 | 862 |
| 2006/01/30 | 113,000 | 127,000 | 111,000 | 122,000 | 3,346 |
| 2006/01/27 | 111,000 | 111,000 | 109,000 | 109,000 | 419 |
| 2006/01/26 | 112,000 | 113,000 | 108,000 | 109,000 | 322 |
| 2006/01/25 | 114,000 | 114,000 | 111,000 | 112,000 | 405 |
| 2006/01/24 | 108,000 | 113,000 | 107,000 | 111,000 | 624 |
| 2006/01/23 | 105,000 | 112,000 | 101,000 | 101,000 | 1,079 |
| 2006/01/20 | 120,000 | 124,000 | 110,000 | 113,000 | 1,220 |
| 2006/01/19 | 104,000 | 121,000 | 104,000 | 118,000 | 1,395 |
| 2006/01/18 | 113,000 | 113,000 | 98,000 | 104,000 | 1,765 |
| 2006/01/17 | 123,000 | 129,000 | 114,000 | 116,000 | 1,992 |
| 2006/01/16 | 129,000 | 139,000 | 126,000 | 131,000 | 4,963 |
| 2006/01/13 | 121,000 | 128,000 | 119,000 | 127,000 | 1,617 |
| 2006/01/12 | 120,000 | 124,000 | 119,000 | 120,000 | 953 |
| 2006/01/11 | 122,000 | 124,000 | 120,000 | 122,000 | 351 |
| 2006/01/10 | 125,000 | 125,000 | 121,000 | 122,000 | 439 |
| 2006/01/06 | 126,000 | 127,000 | 123,000 | 125,000 | 920 |
| 2006/01/05 | 123,000 | 128,000 | 122,000 | 125,000 | 1,858 |
| 2006/01/04 | 123,000 | 123,000 | 120,000 | 121,000 | 569 |