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 |
|---|---|---|---|---|---|
| 2007/12/28 | 89,500 | 90,600 | 88,700 | 89,000 | 108 |
| 2007/12/27 | 92,500 | 93,500 | 90,000 | 90,500 | 138 |
| 2007/12/26 | 87,500 | 94,900 | 87,500 | 92,000 | 340 |
| 2007/12/25 | 88,000 | 88,800 | 86,000 | 87,400 | 206 |
| 2007/12/21 | 88,000 | 88,700 | 85,600 | 86,600 | 291 |
| 2007/12/20 | 87,900 | 88,600 | 84,700 | 87,700 | 403 |
| 2007/12/19 | 89,800 | 89,800 | 86,900 | 86,900 | 244 |
| 2007/12/18 | 87,700 | 90,600 | 87,700 | 88,800 | 338 |
| 2007/12/17 | 91,400 | 92,500 | 88,000 | 89,700 | 479 |
| 2007/12/14 | 92,500 | 97,000 | 91,700 | 91,900 | 546 |
| 2007/12/13 | 97,000 | 97,200 | 93,000 | 93,300 | 405 |
| 2007/12/12 | 95,600 | 99,500 | 95,000 | 98,300 | 702 |
| 2007/12/11 | 96,700 | 97,600 | 92,100 | 97,600 | 1,595 |
| 2007/12/10 | 100,000 | 104,000 | 97,000 | 97,700 | 5,005 |
| 2007/12/07 | 93,200 | 93,200 | 93,200 | 93,200 | 428 |
| 2007/12/06 | 84,600 | 87,500 | 83,200 | 83,200 | 644 |
| 2007/12/05 | 79,600 | 84,200 | 78,700 | 82,600 | 377 |
| 2007/12/04 | 79,900 | 83,000 | 79,500 | 81,600 | 275 |
| 2007/12/03 | 78,500 | 79,500 | 77,000 | 79,000 | 162 |
| 2007/11/30 | 77,000 | 78,300 | 76,500 | 78,300 | 109 |
| 2007/11/29 | 78,100 | 79,200 | 77,000 | 78,000 | 172 |
| 2007/11/28 | 76,900 | 77,200 | 74,800 | 76,500 | 104 |
| 2007/11/27 | 74,600 | 77,900 | 74,000 | 77,900 | 61 |
| 2007/11/26 | 77,100 | 77,100 | 74,000 | 75,800 | 96 |
| 2007/11/22 | 72,700 | 74,800 | 72,500 | 74,800 | 147 |
| 2007/11/21 | 77,500 | 77,500 | 75,000 | 75,100 | 65 |
| 2007/11/20 | 74,300 | 76,100 | 72,500 | 76,000 | 173 |
| 2007/11/19 | 78,100 | 78,500 | 76,000 | 78,300 | 87 |
| 2007/11/16 | 78,200 | 78,500 | 76,500 | 78,500 | 115 |
| 2007/11/15 | 80,700 | 80,800 | 78,800 | 78,800 | 95 |
| 2007/11/14 | 79,800 | 80,200 | 78,500 | 79,000 | 93 |
| 2007/11/13 | 76,000 | 78,400 | 75,200 | 76,200 | 132 |
| 2007/11/12 | 78,500 | 78,500 | 75,000 | 76,200 | 261 |
| 2007/11/09 | 80,500 | 81,300 | 79,500 | 79,500 | 108 |
| 2007/11/08 | 79,000 | 81,000 | 78,500 | 80,000 | 188 |
| 2007/11/07 | 81,800 | 82,500 | 80,600 | 80,700 | 145 |
| 2007/11/06 | 81,500 | 82,200 | 81,100 | 81,500 | 93 |
| 2007/11/05 | 83,500 | 84,900 | 81,200 | 82,000 | 138 |
| 2007/11/02 | 81,500 | 83,200 | 81,500 | 83,000 | 161 |
| 2007/11/01 | 85,600 | 87,000 | 83,000 | 83,300 | 144 |
| 2007/10/31 | 87,200 | 87,500 | 84,800 | 84,800 | 167 |
| 2007/10/30 | 89,000 | 90,100 | 86,100 | 86,200 | 262 |
| 2007/10/29 | 83,100 | 90,200 | 83,100 | 88,200 | 521 |
| 2007/10/26 | 80,000 | 82,400 | 80,000 | 81,500 | 91 |
| 2007/10/25 | 82,500 | 82,900 | 80,400 | 81,400 | 137 |
| 2007/10/24 | 84,400 | 84,400 | 82,000 | 84,000 | 162 |
| 2007/10/23 | 83,400 | 84,900 | 83,100 | 83,100 | 190 |
| 2007/10/22 | 79,000 | 83,000 | 79,000 | 82,500 | 142 |
| 2007/10/19 | 84,400 | 85,500 | 83,000 | 84,000 | 217 |
| 2007/10/18 | 82,500 | 84,200 | 81,800 | 83,500 | 117 |
| 2007/10/17 | 83,900 | 83,900 | 79,300 | 81,500 | 225 |
| 2007/10/16 | 86,700 | 86,700 | 83,500 | 84,800 | 146 |
| 2007/10/15 | 90,000 | 90,500 | 86,500 | 87,700 | 179 |
| 2007/10/12 | 88,800 | 89,900 | 87,600 | 89,400 | 117 |
| 2007/10/11 | 86,700 | 89,800 | 86,500 | 89,700 | 191 |
| 2007/10/10 | 93,400 | 93,400 | 87,000 | 88,500 | 338 |
| 2007/10/09 | 92,000 | 93,500 | 91,000 | 92,400 | 408 |
| 2007/10/05 | 87,500 | 89,500 | 86,800 | 89,500 | 399 |
| 2007/10/04 | 84,100 | 88,700 | 84,100 | 86,700 | 356 |
| 2007/10/03 | 81,300 | 85,900 | 81,300 | 84,200 | 339 |
| 2007/10/02 | 82,000 | 84,500 | 82,000 | 82,300 | 294 |
| 2007/10/01 | 82,400 | 83,400 | 81,100 | 81,100 | 86 |
| 2007/09/28 | 83,200 | 84,200 | 81,000 | 82,000 | 283 |
| 2007/09/27 | 81,400 | 83,500 | 80,800 | 82,400 | 262 |
| 2007/09/26 | 75,600 | 80,000 | 75,600 | 79,400 | 280 |
| 2007/09/25 | 78,400 | 78,400 | 75,600 | 75,700 | 116 |
| 2007/09/21 | 78,300 | 78,300 | 76,000 | 77,400 | 223 |
| 2007/09/20 | 79,000 | 80,000 | 78,700 | 78,800 | 130 |
| 2007/09/19 | 81,400 | 81,800 | 79,500 | 80,000 | 156 |
| 2007/09/18 | 80,200 | 80,900 | 78,100 | 78,600 | 188 |
| 2007/09/14 | 77,100 | 84,000 | 77,100 | 82,200 | 402 |
| 2007/09/13 | 77,100 | 80,000 | 77,100 | 77,100 | 157 |
| 2007/09/12 | 83,000 | 83,100 | 76,700 | 77,800 | 297 |
| 2007/09/11 | 84,300 | 85,500 | 80,100 | 81,500 | 259 |
| 2007/09/10 | 83,700 | 85,700 | 83,100 | 84,200 | 256 |
| 2007/09/07 | 92,500 | 94,000 | 89,500 | 89,700 | 1,044 |
| 2007/09/06 | 96,200 | 99,600 | 93,000 | 99,500 | 348 |
| 2007/09/05 | 99,800 | 99,800 | 97,600 | 98,200 | 336 |
| 2007/09/04 | 100,000 | 100,000 | 98,000 | 99,900 | 374 |
| 2007/09/03 | 96,700 | 103,000 | 96,700 | 102,000 | 534 |
| 2007/08/31 | 92,100 | 95,700 | 92,100 | 95,700 | 211 |
| 2007/08/30 | 98,000 | 98,200 | 91,200 | 92,900 | 344 |
| 2007/08/29 | 91,600 | 96,000 | 90,200 | 96,000 | 377 |
| 2007/08/28 | 91,000 | 95,000 | 90,500 | 94,000 | 276 |
| 2007/08/27 | 88,000 | 94,100 | 87,500 | 91,500 | 356 |
| 2007/08/24 | 84,500 | 86,000 | 83,500 | 85,000 | 152 |
| 2007/08/23 | 80,300 | 85,200 | 80,100 | 83,500 | 351 |
| 2007/08/22 | 76,000 | 79,900 | 76,000 | 77,300 | 145 |
| 2007/08/21 | 77,900 | 78,100 | 75,000 | 76,400 | 176 |
| 2007/08/20 | 77,900 | 79,200 | 76,000 | 76,900 | 218 |
| 2007/08/17 | 79,800 | 81,400 | 75,100 | 75,300 | 221 |
| 2007/08/16 | 81,100 | 81,600 | 76,000 | 78,800 | 374 |
| 2007/08/15 | 83,000 | 85,000 | 82,000 | 82,100 | 156 |
| 2007/08/14 | 84,800 | 86,000 | 82,800 | 86,000 | 167 |
| 2007/08/13 | 82,500 | 85,800 | 82,500 | 85,800 | 148 |
| 2007/08/10 | 83,500 | 84,000 | 80,000 | 84,000 | 351 |
| 2007/08/09 | 87,500 | 89,300 | 86,100 | 86,100 | 166 |
| 2007/08/08 | 92,200 | 92,500 | 83,300 | 87,500 | 339 |
| 2007/08/07 | 94,000 | 94,500 | 92,000 | 92,200 | 177 |
| 2007/08/06 | 94,000 | 94,000 | 90,700 | 94,000 | 177 |
| 2007/08/03 | 95,400 | 96,500 | 94,500 | 95,000 | 117 |
| 2007/08/02 | 97,200 | 97,200 | 93,200 | 95,500 | 131 |
| 2007/08/01 | 95,500 | 98,900 | 95,500 | 97,200 | 178 |
| 2007/07/31 | 99,400 | 99,500 | 95,100 | 98,000 | 275 |
| 2007/07/30 | 92,700 | 98,000 | 91,600 | 97,400 | 272 |
| 2007/07/27 | 95,000 | 97,000 | 92,700 | 94,700 | 567 |
| 2007/07/26 | 99,500 | 99,900 | 97,000 | 98,000 | 519 |
| 2007/07/25 | 99,100 | 101,000 | 99,100 | 100,000 | 236 |
| 2007/07/24 | 100,000 | 102,000 | 99,600 | 99,900 | 363 |
| 2007/07/23 | 103,000 | 103,000 | 99,600 | 99,800 | 300 |
| 2007/07/20 | 103,000 | 104,000 | 99,900 | 103,000 | 662 |
| 2007/07/19 | 109,000 | 110,000 | 103,000 | 103,000 | 1,315 |
| 2007/07/18 | 107,000 | 107,000 | 101,000 | 103,000 | 405 |
| 2007/07/17 | 102,000 | 109,000 | 101,000 | 107,000 | 1,301 |
| 2007/07/13 | 98,500 | 101,000 | 98,400 | 100,000 | 279 |
| 2007/07/12 | 101,000 | 103,000 | 99,100 | 99,500 | 460 |
| 2007/07/11 | 103,000 | 103,000 | 101,000 | 101,000 | 284 |
| 2007/07/10 | 103,000 | 105,000 | 103,000 | 105,000 | 208 |
| 2007/07/09 | 104,000 | 105,000 | 103,000 | 105,000 | 227 |
| 2007/07/06 | 103,000 | 106,000 | 102,000 | 103,000 | 345 |
| 2007/07/05 | 105,000 | 106,000 | 103,000 | 104,000 | 339 |
| 2007/07/04 | 106,000 | 107,000 | 104,000 | 105,000 | 278 |
| 2007/07/03 | 108,000 | 110,000 | 104,000 | 106,000 | 514 |
| 2007/07/02 | 106,000 | 112,000 | 105,000 | 109,000 | 1,094 |
| 2007/06/29 | 103,000 | 105,000 | 103,000 | 105,000 | 216 |
| 2007/06/28 | 103,000 | 104,000 | 102,000 | 103,000 | 203 |
| 2007/06/27 | 102,000 | 104,000 | 101,000 | 101,000 | 187 |
| 2007/06/26 | 106,000 | 106,000 | 101,000 | 104,000 | 502 |
| 2007/06/25 | 104,000 | 106,000 | 103,000 | 105,000 | 523 |
| 2007/06/22 | 100,000 | 102,000 | 98,000 | 101,000 | 282 |
| 2007/06/21 | 99,500 | 101,000 | 99,000 | 99,300 | 295 |
| 2007/06/20 | 99,100 | 101,000 | 99,100 | 100,000 | 279 |
| 2007/06/19 | 102,000 | 102,000 | 99,800 | 100,000 | 434 |
| 2007/06/18 | 102,000 | 105,000 | 100,000 | 102,000 | 767 |
| 2007/06/15 | 99,000 | 101,000 | 98,000 | 99,000 | 680 |
| 2007/06/14 | 97,500 | 98,800 | 95,000 | 97,500 | 597 |
| 2007/06/13 | 93,200 | 100,000 | 93,200 | 97,000 | 456 |
| 2007/06/12 | 96,000 | 97,000 | 95,200 | 95,700 | 330 |
| 2007/06/11 | 103,000 | 103,000 | 95,300 | 99,000 | 935 |
| 2007/06/08 | 105,000 | 106,000 | 101,000 | 101,000 | 1,131 |
| 2007/06/07 | 105,000 | 108,000 | 104,000 | 107,000 | 622 |
| 2007/06/06 | 104,000 | 107,000 | 100,000 | 107,000 | 1,671 |
| 2007/06/05 | 117,000 | 117,000 | 103,000 | 106,000 | 6,216 |
| 2007/06/04 | 97,800 | 103,000 | 97,800 | 101,000 | 491 |
| 2007/06/01 | 96,100 | 96,900 | 95,100 | 96,800 | 177 |
| 2007/05/31 | 94,000 | 97,900 | 94,000 | 97,100 | 385 |
| 2007/05/30 | 92,500 | 95,900 | 92,500 | 95,000 | 475 |
| 2007/05/29 | 90,500 | 91,800 | 90,500 | 91,800 | 90 |
| 2007/05/28 | 90,500 | 91,900 | 90,200 | 91,500 | 200 |
| 2007/05/25 | 87,900 | 90,500 | 87,100 | 90,500 | 106 |
| 2007/05/24 | 93,000 | 93,000 | 89,000 | 89,100 | 204 |
| 2007/05/23 | 90,000 | 92,000 | 88,000 | 91,200 | 191 |
| 2007/05/22 | 85,700 | 90,000 | 85,200 | 90,000 | 190 |
| 2007/05/21 | 81,000 | 88,500 | 79,500 | 87,700 | 341 |
| 2007/05/18 | 81,600 | 82,500 | 79,100 | 80,000 | 180 |
| 2007/05/17 | 85,100 | 85,100 | 81,600 | 83,200 | 201 |
| 2007/05/16 | 83,500 | 86,000 | 83,400 | 85,100 | 124 |
| 2007/05/15 | 87,700 | 88,300 | 81,500 | 83,100 | 310 |
| 2007/05/14 | 90,100 | 91,400 | 88,000 | 88,100 | 180 |
| 2007/05/11 | 89,000 | 91,000 | 88,700 | 90,000 | 158 |
| 2007/05/10 | 92,900 | 92,900 | 90,600 | 91,000 | 73 |
| 2007/05/09 | 94,000 | 94,200 | 92,000 | 93,100 | 95 |
| 2007/05/08 | 97,400 | 97,400 | 93,000 | 95,000 | 173 |
| 2007/05/07 | 94,100 | 98,000 | 94,100 | 96,600 | 256 |
| 2007/05/02 | 94,500 | 94,500 | 92,200 | 94,000 | 141 |
| 2007/05/01 | 94,500 | 94,500 | 93,000 | 93,500 | 181 |
| 2007/04/27 | 88,600 | 93,000 | 88,000 | 92,500 | 440 |
| 2007/04/26 | 86,300 | 90,000 | 86,300 | 87,800 | 149 |
| 2007/04/25 | 90,600 | 90,700 | 85,000 | 87,300 | 222 |
| 2007/04/24 | 86,000 | 90,100 | 85,100 | 88,100 | 169 |
| 2007/04/23 | 88,900 | 89,600 | 86,700 | 86,800 | 226 |
| 2007/04/20 | 90,000 | 91,000 | 86,700 | 88,700 | 273 |
| 2007/04/19 | 92,100 | 92,100 | 89,000 | 90,100 | 450 |
| 2007/04/18 | 93,300 | 93,600 | 92,500 | 92,500 | 155 |
| 2007/04/17 | 97,000 | 98,500 | 93,300 | 93,400 | 254 |
| 2007/04/16 | 102,000 | 103,000 | 95,000 | 98,000 | 509 |
| 2007/04/13 | 100,000 | 103,000 | 99,100 | 101,000 | 425 |
| 2007/04/12 | 99,300 | 102,000 | 98,500 | 102,000 | 356 |
| 2007/04/11 | 97,800 | 107,000 | 97,500 | 101,000 | 1,602 |
| 2007/04/10 | 95,000 | 97,000 | 95,000 | 97,000 | 193 |
| 2007/04/09 | 94,000 | 96,700 | 93,000 | 95,500 | 217 |
| 2007/04/06 | 92,900 | 93,500 | 92,500 | 92,900 | 193 |
| 2007/04/05 | 92,400 | 93,500 | 92,200 | 93,000 | 78 |
| 2007/04/04 | 93,000 | 94,200 | 91,600 | 93,400 | 99 |
| 2007/04/03 | 93,900 | 94,000 | 90,700 | 93,000 | 281 |
| 2007/04/02 | 96,000 | 96,100 | 94,100 | 96,000 | 96 |
| 2007/03/30 | 97,100 | 98,400 | 95,300 | 96,900 | 212 |
| 2007/03/29 | 93,400 | 97,600 | 92,200 | 96,500 | 175 |
| 2007/03/28 | 91,100 | 93,600 | 91,100 | 93,500 | 76 |
| 2007/03/27 | 92,000 | 92,400 | 91,200 | 91,400 | 160 |
| 2007/03/26 | 94,000 | 94,100 | 92,000 | 92,500 | 182 |
| 2007/03/23 | 96,300 | 98,000 | 93,100 | 93,300 | 321 |
| 2007/03/22 | 95,000 | 98,700 | 95,000 | 96,300 | 363 |
| 2007/03/20 | 89,900 | 92,800 | 87,900 | 92,800 | 435 |
| 2007/03/19 | 93,500 | 94,000 | 89,900 | 89,900 | 520 |
| 2007/03/16 | 98,100 | 98,100 | 93,900 | 93,900 | 303 |
| 2007/03/15 | 99,900 | 99,900 | 94,400 | 98,000 | 331 |
| 2007/03/14 | 99,500 | 99,700 | 96,000 | 98,200 | 452 |
| 2007/03/13 | 102,000 | 104,000 | 100,000 | 102,000 | 581 |
| 2007/03/12 | 104,000 | 104,000 | 99,600 | 102,000 | 900 |
| 2007/03/09 | 105,000 | 106,000 | 102,000 | 102,000 | 311 |
| 2007/03/08 | 99,900 | 104,000 | 98,900 | 103,000 | 494 |
| 2007/03/07 | 107,000 | 107,000 | 99,300 | 101,000 | 1,038 |
| 2007/03/06 | 110,000 | 110,000 | 100,000 | 105,000 | 4,045 |
| 2007/03/05 | 100,000 | 102,000 | 99,200 | 99,200 | 607 |
| 2007/03/02 | 102,000 | 106,000 | 99,900 | 104,000 | 540 |
| 2007/03/01 | 105,000 | 106,000 | 100,000 | 104,000 | 499 |
| 2007/02/28 | 98,000 | 108,000 | 97,000 | 107,000 | 897 |
| 2007/02/27 | 111,000 | 112,000 | 102,000 | 108,000 | 821 |
| 2007/02/26 | 112,000 | 114,000 | 110,000 | 112,000 | 495 |
| 2007/02/23 | 108,000 | 114,000 | 107,000 | 111,000 | 819 |
| 2007/02/22 | 106,000 | 113,000 | 105,000 | 108,000 | 1,025 |
| 2007/02/21 | 106,000 | 107,000 | 103,000 | 105,000 | 959 |
| 2007/02/20 | 99,100 | 110,000 | 99,000 | 108,000 | 2,583 |
| 2007/02/19 | 97,700 | 99,200 | 97,700 | 99,100 | 128 |
| 2007/02/16 | 97,100 | 98,000 | 96,000 | 97,600 | 335 |
| 2007/02/15 | 97,500 | 99,000 | 95,000 | 98,900 | 599 |
| 2007/02/14 | 94,400 | 103,000 | 94,400 | 99,100 | 2,657 |
| 2007/02/13 | 91,800 | 94,000 | 91,800 | 92,800 | 313 |
| 2007/02/09 | 86,100 | 90,900 | 86,000 | 89,000 | 292 |
| 2007/02/08 | 88,200 | 90,500 | 86,500 | 86,600 | 254 |
| 2007/02/07 | 86,900 | 91,000 | 86,100 | 88,200 | 413 |
| 2007/02/06 | 86,000 | 87,100 | 85,500 | 87,000 | 232 |
| 2007/02/05 | 86,500 | 87,800 | 85,900 | 87,000 | 130 |
| 2007/02/02 | 88,000 | 88,200 | 86,600 | 87,500 | 61 |
| 2007/02/01 | 89,000 | 89,700 | 86,700 | 87,900 | 183 |
| 2007/01/31 | 86,000 | 88,400 | 86,000 | 88,200 | 114 |
| 2007/01/30 | 90,600 | 90,700 | 86,400 | 86,600 | 176 |
| 2007/01/29 | 87,600 | 91,000 | 86,100 | 90,800 | 383 |
| 2007/01/26 | 87,700 | 91,300 | 87,700 | 87,800 | 438 |
| 2007/01/25 | 84,400 | 89,000 | 84,400 | 88,000 | 379 |
| 2007/01/24 | 84,100 | 84,500 | 83,100 | 84,300 | 47 |
| 2007/01/23 | 84,700 | 88,000 | 83,000 | 83,500 | 230 |
| 2007/01/22 | 88,000 | 88,600 | 85,000 | 85,000 | 353 |
| 2007/01/19 | 80,000 | 88,800 | 79,000 | 88,600 | 798 |
| 2007/01/18 | 79,000 | 79,800 | 78,700 | 79,600 | 183 |
| 2007/01/17 | 76,300 | 78,300 | 76,000 | 78,000 | 108 |
| 2007/01/16 | 76,500 | 77,500 | 75,000 | 77,300 | 128 |
| 2007/01/15 | 73,500 | 78,500 | 73,300 | 75,600 | 194 |
| 2007/01/12 | 71,400 | 72,900 | 70,900 | 72,900 | 153 |
| 2007/01/11 | 72,500 | 72,500 | 71,100 | 72,400 | 165 |
| 2007/01/10 | 73,900 | 74,000 | 72,100 | 72,300 | 217 |
| 2007/01/09 | 76,500 | 76,600 | 72,800 | 74,200 | 221 |
| 2007/01/05 | 76,700 | 77,400 | 76,500 | 76,500 | 54 |
| 2007/01/04 | 76,200 | 78,200 | 76,200 | 77,100 | 23 |