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 |
|---|---|---|---|---|---|
| 2008/12/30 | 23,700 | 23,700 | 23,190 | 23,500 | 9 |
| 2008/12/29 | 24,080 | 24,080 | 23,700 | 23,700 | 13 |
| 2008/12/26 | 22,700 | 23,350 | 22,700 | 23,180 | 137 |
| 2008/12/25 | 24,710 | 24,720 | 22,500 | 22,500 | 157 |
| 2008/12/24 | 24,900 | 25,010 | 24,710 | 24,710 | 109 |
| 2008/12/22 | 25,710 | 25,900 | 25,000 | 25,110 | 112 |
| 2008/12/19 | 26,100 | 26,300 | 25,710 | 25,710 | 56 |
| 2008/12/18 | 27,000 | 27,000 | 26,700 | 26,700 | 53 |
| 2008/12/17 | 28,790 | 28,790 | 26,800 | 27,110 | 90 |
| 2008/12/16 | 25,600 | 28,000 | 25,300 | 27,890 | 178 |
| 2008/12/15 | 23,900 | 25,500 | 23,900 | 25,400 | 28 |
| 2008/12/12 | 23,690 | 24,190 | 23,550 | 23,800 | 36 |
| 2008/12/11 | 24,500 | 25,490 | 23,000 | 25,490 | 56 |
| 2008/12/10 | 24,240 | 25,000 | 24,240 | 24,500 | 59 |
| 2008/12/09 | 22,500 | 23,640 | 21,600 | 23,640 | 96 |
| 2008/12/08 | 21,450 | 22,300 | 20,210 | 22,300 | 113 |
| 2008/12/05 | 21,900 | 22,500 | 21,500 | 21,500 | 124 |
| 2008/12/04 | 23,000 | 23,110 | 22,500 | 22,800 | 78 |
| 2008/12/03 | 23,400 | 23,900 | 23,300 | 23,900 | 27 |
| 2008/12/02 | 23,500 | 24,000 | 23,500 | 24,000 | 28 |
| 2008/12/01 | 24,230 | 24,800 | 24,000 | 24,500 | 23 |
| 2008/11/28 | 25,950 | 26,000 | 24,120 | 24,200 | 65 |
| 2008/11/27 | 25,710 | 26,000 | 25,710 | 25,710 | 39 |
| 2008/11/26 | 25,200 | 25,710 | 25,200 | 25,710 | 13 |
| 2008/11/25 | 28,700 | 28,700 | 25,500 | 25,500 | 30 |
| 2008/11/21 | 24,810 | 26,600 | 24,810 | 26,600 | 28 |
| 2008/11/20 | 25,000 | 26,000 | 24,500 | 26,000 | 26 |
| 2008/11/19 | 26,000 | 26,000 | 25,050 | 25,050 | 48 |
| 2008/11/18 | 26,270 | 26,300 | 26,000 | 26,000 | 40 |
| 2008/11/17 | 27,800 | 27,800 | 27,000 | 27,770 | 74 |
| 2008/11/14 | 27,340 | 27,920 | 27,310 | 27,500 | 46 |
| 2008/11/13 | 28,100 | 28,100 | 27,600 | 27,600 | 24 |
| 2008/11/12 | 29,500 | 29,750 | 28,100 | 29,000 | 37 |
| 2008/11/11 | 29,600 | 29,800 | 29,080 | 29,200 | 24 |
| 2008/11/10 | 29,090 | 30,300 | 29,090 | 29,600 | 26 |
| 2008/11/07 | 28,000 | 28,900 | 28,000 | 28,700 | 71 |
| 2008/11/06 | 30,650 | 30,650 | 29,200 | 29,200 | 77 |
| 2008/11/05 | 32,050 | 33,000 | 31,300 | 31,700 | 82 |
| 2008/11/04 | 31,000 | 31,800 | 30,000 | 31,800 | 64 |
| 2008/10/31 | 29,600 | 31,000 | 29,500 | 31,000 | 184 |
| 2008/10/30 | 29,890 | 29,900 | 29,000 | 29,300 | 35 |
| 2008/10/29 | 27,600 | 29,300 | 27,600 | 29,200 | 134 |
| 2008/10/28 | 27,310 | 27,900 | 25,000 | 27,900 | 87 |
| 2008/10/27 | 27,300 | 28,200 | 27,300 | 27,900 | 76 |
| 2008/10/24 | 28,800 | 28,800 | 27,000 | 27,900 | 71 |
| 2008/10/23 | 29,590 | 29,590 | 28,450 | 28,500 | 51 |
| 2008/10/22 | 30,050 | 30,700 | 29,800 | 29,830 | 101 |
| 2008/10/21 | 30,000 | 30,300 | 29,800 | 30,000 | 200 |
| 2008/10/20 | 29,700 | 30,000 | 27,990 | 30,000 | 81 |
| 2008/10/17 | 30,000 | 30,000 | 29,330 | 29,700 | 110 |
| 2008/10/16 | 27,000 | 29,690 | 27,000 | 28,500 | 394 |
| 2008/10/15 | 27,250 | 27,900 | 26,520 | 26,690 | 127 |
| 2008/10/14 | 27,250 | 27,250 | 26,900 | 27,250 | 180 |
| 2008/10/10 | 24,000 | 25,400 | 24,000 | 24,250 | 216 |
| 2008/10/09 | 22,350 | 26,850 | 22,350 | 26,250 | 196 |
| 2008/10/08 | 24,450 | 25,000 | 23,850 | 23,850 | 401 |
| 2008/10/07 | 24,500 | 27,500 | 24,500 | 26,850 | 282 |
| 2008/10/06 | 27,800 | 27,810 | 26,000 | 27,500 | 298 |
| 2008/10/03 | 28,800 | 29,200 | 28,000 | 29,000 | 166 |
| 2008/10/02 | 29,800 | 30,400 | 29,000 | 29,100 | 191 |
| 2008/10/01 | 30,000 | 30,300 | 29,000 | 29,790 | 146 |
| 2008/09/30 | 30,100 | 30,250 | 28,100 | 29,600 | 246 |
| 2008/09/29 | 33,150 | 34,450 | 31,600 | 31,600 | 218 |
| 2008/09/26 | 34,300 | 34,900 | 33,700 | 34,350 | 117 |
| 2008/09/25 | 34,800 | 34,800 | 33,750 | 34,200 | 137 |
| 2008/09/24 | 36,450 | 36,450 | 33,100 | 34,800 | 351 |
| 2008/09/22 | 33,600 | 36,500 | 33,600 | 36,450 | 546 |
| 2008/09/19 | 31,600 | 32,750 | 31,500 | 32,500 | 137 |
| 2008/09/18 | 31,800 | 32,950 | 30,000 | 31,100 | 184 |
| 2008/09/17 | 30,500 | 33,000 | 30,100 | 31,800 | 285 |
| 2008/09/16 | 28,900 | 30,500 | 28,000 | 30,500 | 253 |
| 2008/09/12 | 30,500 | 31,400 | 29,800 | 30,600 | 167 |
| 2008/09/11 | 31,950 | 35,150 | 28,800 | 30,900 | 925 |
| 2008/09/10 | 28,110 | 31,150 | 28,110 | 31,150 | 452 |
| 2008/09/09 | 28,100 | 28,410 | 26,400 | 28,110 | 1,621 |
| 2008/09/08 | 30,000 | 30,000 | 30,000 | 30,000 | 151 |
| 2008/09/05 | 34,000 | 34,000 | 34,000 | 34,000 | 80 |
| 2008/09/04 | 39,500 | 39,500 | 36,500 | 38,000 | 176 |
| 2008/09/03 | 37,500 | 39,000 | 37,500 | 38,300 | 426 |
| 2008/09/02 | 41,500 | 41,500 | 39,100 | 39,100 | 626 |
| 2008/09/01 | 42,500 | 43,600 | 42,300 | 43,100 | 145 |
| 2008/08/29 | 41,300 | 42,500 | 41,300 | 42,500 | 223 |
| 2008/08/28 | 41,750 | 42,800 | 41,050 | 41,250 | 183 |
| 2008/08/27 | 41,600 | 43,000 | 41,200 | 42,150 | 95 |
| 2008/08/26 | 43,750 | 43,750 | 41,100 | 42,400 | 216 |
| 2008/08/25 | 44,600 | 44,900 | 42,550 | 43,350 | 136 |
| 2008/08/22 | 45,350 | 45,350 | 42,500 | 43,750 | 122 |
| 2008/08/21 | 45,800 | 45,950 | 44,600 | 44,700 | 80 |
| 2008/08/20 | 42,900 | 44,800 | 42,900 | 44,600 | 96 |
| 2008/08/19 | 44,900 | 44,900 | 42,000 | 44,500 | 179 |
| 2008/08/18 | 42,800 | 45,200 | 42,800 | 44,900 | 257 |
| 2008/08/15 | 42,900 | 42,900 | 38,000 | 41,200 | 298 |
| 2008/08/14 | 40,500 | 41,500 | 40,500 | 40,500 | 345 |
| 2008/08/13 | 45,700 | 46,100 | 44,500 | 44,500 | 279 |
| 2008/08/12 | 50,000 | 50,100 | 48,050 | 48,100 | 149 |
| 2008/08/11 | 51,200 | 51,500 | 50,500 | 50,800 | 143 |
| 2008/08/08 | 51,000 | 53,000 | 51,000 | 51,600 | 84 |
| 2008/08/07 | 54,000 | 55,000 | 54,000 | 54,000 | 54 |
| 2008/08/06 | 53,000 | 55,000 | 53,000 | 55,000 | 38 |
| 2008/08/05 | 50,800 | 53,000 | 50,800 | 53,000 | 100 |
| 2008/08/04 | 57,200 | 57,200 | 52,800 | 52,800 | 136 |
| 2008/08/01 | 57,900 | 58,500 | 57,600 | 57,700 | 61 |
| 2008/07/31 | 62,500 | 62,500 | 58,500 | 60,200 | 89 |
| 2008/07/30 | 63,500 | 63,500 | 62,000 | 62,600 | 58 |
| 2008/07/29 | 62,000 | 62,800 | 60,500 | 62,800 | 60 |
| 2008/07/28 | 63,200 | 63,800 | 62,700 | 63,800 | 47 |
| 2008/07/25 | 62,000 | 63,500 | 60,500 | 62,600 | 135 |
| 2008/07/24 | 59,700 | 64,000 | 59,700 | 64,000 | 239 |
| 2008/07/23 | 59,000 | 59,900 | 58,100 | 59,000 | 126 |
| 2008/07/22 | 58,900 | 59,300 | 57,500 | 59,000 | 125 |
| 2008/07/18 | 57,000 | 58,500 | 56,700 | 58,000 | 66 |
| 2008/07/17 | 57,000 | 57,900 | 56,500 | 56,900 | 49 |
| 2008/07/16 | 57,500 | 57,700 | 56,000 | 56,500 | 104 |
| 2008/07/15 | 58,000 | 60,000 | 57,000 | 57,300 | 158 |
| 2008/07/14 | 57,400 | 61,100 | 57,400 | 59,900 | 93 |
| 2008/07/11 | 57,100 | 58,200 | 57,100 | 57,400 | 48 |
| 2008/07/10 | 58,000 | 58,600 | 57,000 | 57,600 | 172 |
| 2008/07/09 | 59,300 | 60,000 | 58,800 | 59,000 | 217 |
| 2008/07/08 | 61,300 | 61,300 | 59,000 | 59,300 | 122 |
| 2008/07/07 | 60,200 | 61,200 | 60,000 | 61,000 | 56 |
| 2008/07/04 | 59,800 | 60,700 | 59,800 | 60,100 | 98 |
| 2008/07/03 | 60,900 | 60,900 | 59,500 | 60,300 | 185 |
| 2008/07/02 | 62,600 | 62,600 | 61,100 | 61,400 | 135 |
| 2008/07/01 | 63,000 | 63,000 | 61,900 | 61,900 | 137 |
| 2008/06/30 | 62,800 | 63,500 | 61,900 | 62,500 | 224 |
| 2008/06/27 | 65,500 | 65,800 | 63,000 | 64,000 | 526 |
| 2008/06/26 | 67,000 | 68,300 | 66,800 | 67,000 | 165 |
| 2008/06/25 | 68,000 | 68,200 | 66,100 | 67,000 | 300 |
| 2008/06/24 | 69,600 | 71,000 | 68,000 | 68,200 | 95 |
| 2008/06/23 | 68,800 | 70,500 | 68,200 | 69,500 | 170 |
| 2008/06/20 | 70,100 | 71,300 | 69,200 | 69,500 | 305 |
| 2008/06/19 | 71,500 | 72,000 | 68,800 | 70,500 | 278 |
| 2008/06/18 | 71,700 | 72,400 | 70,300 | 72,100 | 228 |
| 2008/06/17 | 71,400 | 72,000 | 71,300 | 71,700 | 67 |
| 2008/06/16 | 71,700 | 72,200 | 71,000 | 71,200 | 211 |
| 2008/06/13 | 72,300 | 73,100 | 72,200 | 72,200 | 102 |
| 2008/06/12 | 73,200 | 73,500 | 72,400 | 73,000 | 131 |
| 2008/06/11 | 73,600 | 74,200 | 72,700 | 74,200 | 260 |
| 2008/06/10 | 74,000 | 74,400 | 72,400 | 73,800 | 309 |
| 2008/06/09 | 71,200 | 73,700 | 71,200 | 72,100 | 457 |
| 2008/06/06 | 77,200 | 77,900 | 73,600 | 74,200 | 1,292 |
| 2008/06/05 | 84,000 | 84,000 | 81,100 | 82,200 | 475 |
| 2008/06/04 | 86,000 | 87,500 | 83,100 | 84,900 | 280 |
| 2008/06/03 | 86,100 | 88,000 | 85,800 | 87,500 | 481 |
| 2008/06/02 | 87,000 | 88,300 | 86,700 | 87,800 | 452 |
| 2008/05/30 | 85,700 | 87,100 | 84,000 | 87,100 | 283 |
| 2008/05/29 | 83,500 | 85,800 | 83,000 | 85,400 | 199 |
| 2008/05/28 | 85,800 | 86,000 | 82,800 | 84,400 | 219 |
| 2008/05/27 | 86,200 | 88,800 | 85,700 | 86,200 | 297 |
| 2008/05/26 | 84,500 | 87,200 | 84,000 | 86,700 | 490 |
| 2008/05/23 | 81,000 | 82,500 | 80,500 | 82,500 | 230 |
| 2008/05/22 | 79,400 | 81,000 | 78,900 | 80,000 | 180 |
| 2008/05/21 | 79,500 | 81,100 | 79,200 | 80,400 | 120 |
| 2008/05/20 | 80,700 | 81,700 | 78,000 | 81,200 | 297 |
| 2008/05/19 | 81,800 | 81,800 | 80,500 | 81,000 | 159 |
| 2008/05/16 | 82,200 | 83,500 | 80,200 | 80,800 | 341 |
| 2008/05/15 | 81,800 | 82,900 | 81,500 | 82,000 | 267 |
| 2008/05/14 | 81,900 | 82,300 | 80,600 | 82,300 | 140 |
| 2008/05/13 | 82,000 | 82,800 | 80,600 | 82,100 | 174 |
| 2008/05/12 | 79,000 | 81,000 | 79,000 | 81,000 | 142 |
| 2008/05/09 | 82,600 | 83,500 | 80,000 | 81,000 | 322 |
| 2008/05/08 | 77,900 | 82,300 | 76,500 | 81,600 | 495 |
| 2008/05/07 | 76,200 | 78,000 | 76,000 | 77,900 | 291 |
| 2008/05/02 | 74,400 | 75,200 | 73,900 | 75,200 | 220 |
| 2008/05/01 | 73,500 | 75,100 | 73,500 | 74,400 | 117 |
| 2008/04/30 | 74,000 | 75,500 | 73,400 | 74,400 | 193 |
| 2008/04/28 | 74,700 | 75,100 | 73,400 | 74,400 | 133 |
| 2008/04/25 | 75,000 | 75,800 | 74,600 | 74,600 | 149 |
| 2008/04/24 | 75,000 | 75,500 | 74,300 | 75,000 | 145 |
| 2008/04/23 | 75,500 | 76,000 | 74,500 | 75,000 | 132 |
| 2008/04/22 | 76,200 | 76,600 | 75,000 | 75,400 | 155 |
| 2008/04/21 | 76,500 | 77,500 | 76,300 | 76,300 | 120 |
| 2008/04/18 | 76,900 | 78,800 | 75,600 | 76,400 | 139 |
| 2008/04/17 | 78,800 | 78,800 | 76,000 | 77,000 | 408 |
| 2008/04/16 | 75,500 | 78,900 | 75,000 | 77,500 | 540 |
| 2008/04/15 | 75,200 | 76,000 | 74,600 | 75,500 | 96 |
| 2008/04/14 | 74,900 | 75,600 | 74,000 | 75,000 | 106 |
| 2008/04/11 | 74,600 | 76,000 | 74,500 | 75,900 | 196 |
| 2008/04/10 | 73,600 | 74,500 | 73,300 | 74,300 | 136 |
| 2008/04/09 | 75,100 | 75,400 | 73,600 | 74,500 | 234 |
| 2008/04/08 | 74,100 | 77,500 | 74,100 | 74,800 | 568 |
| 2008/04/07 | 73,000 | 74,900 | 73,000 | 74,100 | 165 |
| 2008/04/04 | 73,800 | 74,400 | 72,500 | 72,800 | 178 |
| 2008/04/03 | 75,100 | 76,700 | 72,600 | 74,800 | 165 |
| 2008/04/02 | 73,000 | 75,000 | 72,600 | 75,000 | 141 |
| 2008/04/01 | 73,400 | 74,200 | 72,000 | 72,600 | 132 |
| 2008/03/31 | 72,600 | 74,000 | 72,200 | 73,400 | 90 |
| 2008/03/28 | 75,200 | 75,700 | 73,500 | 73,600 | 209 |
| 2008/03/27 | 75,400 | 75,400 | 74,400 | 75,200 | 131 |
| 2008/03/26 | 75,200 | 76,000 | 74,700 | 75,400 | 150 |
| 2008/03/25 | 76,000 | 76,300 | 73,200 | 74,500 | 272 |
| 2008/03/24 | 76,000 | 76,200 | 73,800 | 75,100 | 227 |
| 2008/03/21 | 72,000 | 75,500 | 71,800 | 75,500 | 271 |
| 2008/03/19 | 73,000 | 73,000 | 70,500 | 71,500 | 243 |
| 2008/03/18 | 70,800 | 72,000 | 68,800 | 71,000 | 168 |
| 2008/03/17 | 68,100 | 69,400 | 67,600 | 68,500 | 260 |
| 2008/03/14 | 71,000 | 74,800 | 70,500 | 70,600 | 197 |
| 2008/03/13 | 73,600 | 74,700 | 71,000 | 71,000 | 284 |
| 2008/03/12 | 75,900 | 77,000 | 73,500 | 73,500 | 534 |
| 2008/03/11 | 70,300 | 74,400 | 69,500 | 73,500 | 436 |
| 2008/03/10 | 75,000 | 75,800 | 71,000 | 72,500 | 556 |
| 2008/03/07 | 75,500 | 78,500 | 75,500 | 76,000 | 713 |
| 2008/03/06 | 79,800 | 81,200 | 75,200 | 79,500 | 609 |
| 2008/03/05 | 83,000 | 84,400 | 78,100 | 79,800 | 1,413 |
| 2008/03/04 | 86,000 | 90,200 | 86,000 | 86,000 | 1,459 |
| 2008/03/03 | 91,500 | 98,900 | 87,800 | 96,000 | 908 |
| 2008/02/29 | 91,900 | 93,700 | 88,900 | 93,500 | 671 |
| 2008/02/28 | 86,500 | 91,800 | 85,800 | 90,900 | 599 |
| 2008/02/27 | 87,500 | 87,700 | 85,000 | 86,600 | 284 |
| 2008/02/26 | 88,000 | 90,000 | 85,300 | 87,600 | 439 |
| 2008/02/25 | 87,500 | 88,900 | 86,500 | 88,000 | 424 |
| 2008/02/22 | 81,900 | 84,500 | 81,200 | 84,500 | 262 |
| 2008/02/21 | 79,700 | 83,000 | 79,500 | 82,900 | 236 |
| 2008/02/20 | 81,800 | 82,300 | 77,000 | 77,500 | 299 |
| 2008/02/19 | 82,500 | 83,000 | 80,200 | 82,300 | 284 |
| 2008/02/18 | 79,500 | 82,500 | 77,700 | 82,200 | 383 |
| 2008/02/15 | 72,300 | 79,500 | 71,500 | 79,000 | 398 |
| 2008/02/14 | 71,600 | 74,200 | 70,500 | 73,600 | 410 |
| 2008/02/13 | 73,000 | 74,700 | 70,900 | 71,000 | 305 |
| 2008/02/12 | 74,000 | 75,000 | 71,000 | 71,800 | 182 |
| 2008/02/08 | 77,100 | 77,100 | 73,900 | 73,900 | 204 |
| 2008/02/07 | 75,100 | 75,900 | 72,600 | 74,100 | 317 |
| 2008/02/06 | 75,300 | 76,500 | 72,300 | 75,100 | 475 |
| 2008/02/05 | 79,000 | 80,800 | 78,000 | 79,000 | 219 |
| 2008/02/04 | 77,000 | 81,400 | 76,000 | 80,000 | 426 |
| 2008/02/01 | 76,900 | 78,400 | 74,600 | 76,000 | 355 |
| 2008/01/31 | 72,500 | 76,300 | 71,600 | 75,200 | 142 |
| 2008/01/30 | 74,500 | 77,000 | 73,000 | 73,500 | 247 |
| 2008/01/29 | 70,000 | 73,500 | 70,000 | 73,500 | 197 |
| 2008/01/28 | 71,500 | 73,000 | 68,000 | 68,600 | 281 |
| 2008/01/25 | 70,900 | 73,000 | 70,500 | 71,900 | 448 |
| 2008/01/24 | 68,700 | 70,800 | 68,700 | 70,000 | 106 |
| 2008/01/23 | 69,000 | 70,000 | 66,800 | 67,500 | 216 |
| 2008/01/22 | 68,600 | 69,600 | 65,100 | 65,300 | 514 |
| 2008/01/21 | 71,500 | 75,500 | 71,500 | 72,600 | 381 |
| 2008/01/18 | 66,500 | 75,000 | 66,500 | 73,500 | 382 |
| 2008/01/17 | 68,000 | 72,000 | 67,500 | 70,000 | 494 |
| 2008/01/16 | 67,400 | 71,000 | 66,300 | 69,000 | 540 |
| 2008/01/15 | 79,500 | 80,600 | 70,600 | 72,400 | 853 |
| 2008/01/11 | 81,900 | 82,900 | 79,100 | 80,600 | 180 |
| 2008/01/10 | 81,700 | 83,500 | 80,000 | 81,500 | 272 |
| 2008/01/09 | 79,800 | 81,000 | 77,500 | 81,000 | 195 |
| 2008/01/08 | 80,400 | 82,100 | 78,500 | 80,300 | 265 |
| 2008/01/07 | 80,600 | 82,400 | 79,200 | 79,400 | 270 |
| 2008/01/04 | 84,000 | 85,000 | 83,100 | 83,500 | 154 |