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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,370 | 25,500 | 24,200 | 24,800 | 68 |
| 2009/12/29 | 25,170 | 25,200 | 25,100 | 25,100 | 25 |
| 2009/12/28 | 24,700 | 25,770 | 24,300 | 25,770 | 106 |
| 2009/12/25 | 25,000 | 25,000 | 23,830 | 24,100 | 119 |
| 2009/12/24 | 24,500 | 24,500 | 23,870 | 23,870 | 251 |
| 2009/12/22 | 24,500 | 24,720 | 24,200 | 24,220 | 87 |
| 2009/12/21 | 24,910 | 25,500 | 24,500 | 24,510 | 144 |
| 2009/12/18 | 25,020 | 25,590 | 24,010 | 24,810 | 182 |
| 2009/12/17 | 25,990 | 26,200 | 25,020 | 25,020 | 53 |
| 2009/12/16 | 25,990 | 25,990 | 25,120 | 25,770 | 22 |
| 2009/12/15 | 25,040 | 26,500 | 25,040 | 26,000 | 99 |
| 2009/12/14 | 25,500 | 25,940 | 25,000 | 25,700 | 119 |
| 2009/12/11 | 25,520 | 25,820 | 25,500 | 25,650 | 54 |
| 2009/12/10 | 26,700 | 26,800 | 25,600 | 26,300 | 103 |
| 2009/12/09 | 27,400 | 27,400 | 26,500 | 26,500 | 130 |
| 2009/12/08 | 27,900 | 28,600 | 27,700 | 28,600 | 173 |
| 2009/12/07 | 27,000 | 27,200 | 26,700 | 27,200 | 34 |
| 2009/12/04 | 25,800 | 27,100 | 25,800 | 27,100 | 179 |
| 2009/12/03 | 27,750 | 27,750 | 26,500 | 27,300 | 95 |
| 2009/12/02 | 25,800 | 26,900 | 25,000 | 26,850 | 130 |
| 2009/12/01 | 25,800 | 25,800 | 24,600 | 25,800 | 115 |
| 2009/11/30 | 24,440 | 27,000 | 24,000 | 27,000 | 161 |
| 2009/11/27 | 25,310 | 25,500 | 24,810 | 24,900 | 98 |
| 2009/11/26 | 25,980 | 25,980 | 24,500 | 25,010 | 208 |
| 2009/11/25 | 27,460 | 27,460 | 26,000 | 26,200 | 59 |
| 2009/11/24 | 29,000 | 29,000 | 27,400 | 27,400 | 33 |
| 2009/11/20 | 27,440 | 29,300 | 27,140 | 29,300 | 22 |
| 2009/11/19 | 26,550 | 27,440 | 26,020 | 27,440 | 91 |
| 2009/11/18 | 28,800 | 28,800 | 26,510 | 26,700 | 221 |
| 2009/11/17 | 30,600 | 30,850 | 29,000 | 29,000 | 88 |
| 2009/11/16 | 30,200 | 30,700 | 30,000 | 30,550 | 117 |
| 2009/11/13 | 29,100 | 29,900 | 28,810 | 29,900 | 75 |
| 2009/11/12 | 29,060 | 29,200 | 29,000 | 29,060 | 29 |
| 2009/11/11 | 29,990 | 30,000 | 29,200 | 29,350 | 81 |
| 2009/11/10 | 29,800 | 30,000 | 29,800 | 30,000 | 20 |
| 2009/11/09 | 30,000 | 30,900 | 29,800 | 30,000 | 57 |
| 2009/11/06 | 30,500 | 30,800 | 30,000 | 30,500 | 87 |
| 2009/11/05 | 30,650 | 30,650 | 30,500 | 30,500 | 38 |
| 2009/11/04 | 31,050 | 31,400 | 30,500 | 30,650 | 37 |
| 2009/11/02 | 31,600 | 31,600 | 30,800 | 31,000 | 21 |
| 2009/10/30 | 31,550 | 31,900 | 31,200 | 31,200 | 34 |
| 2009/10/29 | 31,000 | 31,500 | 30,100 | 30,800 | 121 |
| 2009/10/28 | 33,200 | 33,200 | 31,500 | 32,000 | 108 |
| 2009/10/27 | 34,200 | 34,200 | 33,400 | 33,500 | 41 |
| 2009/10/26 | 35,300 | 35,500 | 33,750 | 34,800 | 35 |
| 2009/10/23 | 35,350 | 35,350 | 34,500 | 34,900 | 110 |
| 2009/10/22 | 34,300 | 35,900 | 34,100 | 35,500 | 174 |
| 2009/10/21 | 34,000 | 35,450 | 33,800 | 34,700 | 207 |
| 2009/10/20 | 32,800 | 33,800 | 32,800 | 33,300 | 61 |
| 2009/10/19 | 33,500 | 33,500 | 32,900 | 32,900 | 46 |
| 2009/10/16 | 33,550 | 34,000 | 32,500 | 32,800 | 172 |
| 2009/10/15 | 33,650 | 33,650 | 33,200 | 33,500 | 37 |
| 2009/10/14 | 33,100 | 34,400 | 33,100 | 33,500 | 160 |
| 2009/10/13 | 32,500 | 33,100 | 31,650 | 33,100 | 91 |
| 2009/10/09 | 31,400 | 33,850 | 31,400 | 33,000 | 290 |
| 2009/10/08 | 30,800 | 31,500 | 29,900 | 31,000 | 180 |
| 2009/10/07 | 29,100 | 30,600 | 29,100 | 30,000 | 70 |
| 2009/10/06 | 28,700 | 29,400 | 28,700 | 29,400 | 37 |
| 2009/10/05 | 29,300 | 29,600 | 28,500 | 28,600 | 100 |
| 2009/10/02 | 31,300 | 32,200 | 29,700 | 30,000 | 246 |
| 2009/10/01 | 32,500 | 33,900 | 31,950 | 32,000 | 189 |
| 2009/09/30 | 31,850 | 34,000 | 31,850 | 32,900 | 140 |
| 2009/09/29 | 32,500 | 33,000 | 31,350 | 31,700 | 98 |
| 2009/09/28 | 31,700 | 32,400 | 31,200 | 31,300 | 60 |
| 2009/09/25 | 32,450 | 34,150 | 31,150 | 31,300 | 141 |
| 2009/09/24 | 32,000 | 34,500 | 30,000 | 33,650 | 319 |
| 2009/09/18 | 33,000 | 34,500 | 32,000 | 32,000 | 202 |
| 2009/09/17 | 35,800 | 35,800 | 33,400 | 33,650 | 132 |
| 2009/09/16 | 33,400 | 35,450 | 33,400 | 35,000 | 287 |
| 2009/09/15 | 34,900 | 35,900 | 33,200 | 34,200 | 345 |
| 2009/09/14 | 36,500 | 36,700 | 35,200 | 35,700 | 383 |
| 2009/09/11 | 35,500 | 37,500 | 35,300 | 37,100 | 581 |
| 2009/09/10 | 36,650 | 36,700 | 34,200 | 35,200 | 506 |
| 2009/09/09 | 37,800 | 38,950 | 35,200 | 35,850 | 1,220 |
| 2009/09/08 | 37,600 | 38,450 | 35,700 | 37,400 | 2,084 |
| 2009/09/07 | 39,200 | 39,300 | 39,200 | 39,200 | 845 |
| 2009/09/04 | 43,200 | 43,200 | 43,200 | 43,200 | 69 |
| 2009/09/03 | 47,300 | 47,900 | 46,100 | 46,800 | 209 |
| 2009/09/02 | 48,250 | 48,250 | 46,600 | 46,900 | 166 |
| 2009/09/01 | 48,600 | 48,750 | 47,900 | 47,900 | 188 |
| 2009/08/31 | 47,300 | 49,900 | 47,300 | 48,600 | 276 |
| 2009/08/28 | 47,500 | 48,000 | 46,300 | 46,300 | 121 |
| 2009/08/27 | 46,800 | 49,000 | 46,550 | 47,250 | 162 |
| 2009/08/26 | 47,000 | 47,900 | 45,600 | 46,900 | 169 |
| 2009/08/25 | 48,200 | 48,500 | 47,000 | 47,200 | 164 |
| 2009/08/24 | 48,300 | 48,950 | 47,700 | 48,500 | 100 |
| 2009/08/21 | 49,600 | 49,800 | 47,850 | 48,000 | 161 |
| 2009/08/20 | 47,400 | 48,900 | 47,400 | 48,150 | 116 |
| 2009/08/19 | 49,250 | 50,000 | 47,200 | 47,400 | 165 |
| 2009/08/18 | 49,350 | 49,900 | 47,000 | 48,850 | 156 |
| 2009/08/17 | 50,000 | 50,500 | 47,800 | 49,000 | 321 |
| 2009/08/14 | 51,200 | 51,500 | 49,100 | 51,000 | 345 |
| 2009/08/13 | 53,200 | 53,300 | 51,000 | 51,500 | 252 |
| 2009/08/12 | 51,900 | 54,500 | 50,600 | 52,900 | 575 |
| 2009/08/11 | 48,550 | 52,600 | 48,500 | 52,500 | 987 |
| 2009/08/10 | 49,700 | 49,800 | 47,900 | 48,600 | 108 |
| 2009/08/07 | 47,750 | 48,900 | 46,600 | 48,800 | 107 |
| 2009/08/06 | 48,550 | 49,100 | 48,000 | 48,550 | 134 |
| 2009/08/05 | 49,000 | 51,800 | 47,400 | 48,100 | 661 |
| 2009/08/04 | 48,000 | 50,900 | 46,950 | 50,800 | 1,845 |
| 2009/08/03 | 42,600 | 46,900 | 42,600 | 46,900 | 275 |
| 2009/07/31 | 41,650 | 43,300 | 41,500 | 42,900 | 109 |
| 2009/07/30 | 42,000 | 42,200 | 41,000 | 41,500 | 108 |
| 2009/07/29 | 42,800 | 43,150 | 42,700 | 42,800 | 58 |
| 2009/07/28 | 45,450 | 45,450 | 42,800 | 44,000 | 127 |
| 2009/07/27 | 45,900 | 46,000 | 44,700 | 45,600 | 139 |
| 2009/07/24 | 46,200 | 46,400 | 45,250 | 46,000 | 158 |
| 2009/07/23 | 46,100 | 46,100 | 44,900 | 45,000 | 129 |
| 2009/07/22 | 47,300 | 47,300 | 45,000 | 46,200 | 314 |
| 2009/07/21 | 40,100 | 44,900 | 40,000 | 44,900 | 248 |
| 2009/07/17 | 41,650 | 42,000 | 39,050 | 40,900 | 169 |
| 2009/07/16 | 42,000 | 43,600 | 41,000 | 41,650 | 178 |
| 2009/07/15 | 42,200 | 42,900 | 40,200 | 42,300 | 247 |
| 2009/07/14 | 37,800 | 40,800 | 37,800 | 40,600 | 345 |
| 2009/07/13 | 41,000 | 41,500 | 38,200 | 38,200 | 426 |
| 2009/07/10 | 42,200 | 42,950 | 40,100 | 42,300 | 270 |
| 2009/07/09 | 44,000 | 44,700 | 42,800 | 43,000 | 302 |
| 2009/07/08 | 47,500 | 47,500 | 45,300 | 46,000 | 255 |
| 2009/07/07 | 50,000 | 51,400 | 49,300 | 49,300 | 254 |
| 2009/07/06 | 53,300 | 53,300 | 50,300 | 50,400 | 215 |
| 2009/07/03 | 50,900 | 51,900 | 50,000 | 51,800 | 130 |
| 2009/07/02 | 54,900 | 54,900 | 50,600 | 52,400 | 458 |
| 2009/07/01 | 47,750 | 50,500 | 46,500 | 50,000 | 431 |
| 2009/06/30 | 46,950 | 47,500 | 46,500 | 46,550 | 149 |
| 2009/06/29 | 45,800 | 48,700 | 45,300 | 46,150 | 229 |
| 2009/06/26 | 46,300 | 46,300 | 44,600 | 44,750 | 174 |
| 2009/06/25 | 47,600 | 47,600 | 45,900 | 46,000 | 399 |
| 2009/06/24 | 44,500 | 47,600 | 44,500 | 46,800 | 174 |
| 2009/06/23 | 45,900 | 45,900 | 43,800 | 44,400 | 269 |
| 2009/06/22 | 48,650 | 49,300 | 43,950 | 46,050 | 379 |
| 2009/06/19 | 46,600 | 49,350 | 45,500 | 47,950 | 139 |
| 2009/06/18 | 51,800 | 51,800 | 46,800 | 47,000 | 505 |
| 2009/06/17 | 52,400 | 55,500 | 50,900 | 51,800 | 735 |
| 2009/06/16 | 51,400 | 55,900 | 48,100 | 55,900 | 1,105 |
| 2009/06/15 | 47,900 | 50,900 | 46,000 | 50,900 | 362 |
| 2009/06/12 | 43,450 | 46,850 | 43,300 | 46,850 | 569 |
| 2009/06/11 | 44,300 | 44,400 | 42,800 | 42,850 | 184 |
| 2009/06/10 | 43,150 | 44,400 | 42,800 | 43,900 | 206 |
| 2009/06/09 | 41,500 | 43,250 | 41,500 | 42,750 | 176 |
| 2009/06/08 | 38,900 | 42,250 | 38,900 | 41,000 | 382 |
| 2009/06/05 | 39,650 | 39,900 | 37,900 | 38,250 | 263 |
| 2009/06/04 | 41,000 | 41,400 | 38,800 | 39,400 | 297 |
| 2009/06/03 | 39,400 | 40,600 | 38,600 | 40,600 | 861 |
| 2009/06/02 | 41,800 | 41,800 | 41,800 | 41,800 | 106 |
| 2009/06/01 | 42,900 | 45,800 | 42,900 | 45,800 | 207 |
| 2009/05/29 | 41,600 | 42,800 | 40,900 | 41,800 | 99 |
| 2009/05/28 | 41,200 | 42,400 | 41,200 | 42,000 | 131 |
| 2009/05/27 | 44,200 | 44,900 | 41,500 | 42,000 | 471 |
| 2009/05/26 | 38,600 | 41,400 | 37,950 | 41,400 | 196 |
| 2009/05/25 | 38,000 | 38,000 | 36,800 | 37,400 | 108 |
| 2009/05/22 | 36,050 | 36,850 | 35,600 | 35,850 | 180 |
| 2009/05/21 | 38,800 | 38,800 | 37,050 | 37,050 | 124 |
| 2009/05/20 | 39,250 | 39,500 | 38,000 | 38,800 | 123 |
| 2009/05/19 | 38,250 | 40,000 | 38,200 | 38,850 | 177 |
| 2009/05/18 | 40,000 | 40,600 | 38,100 | 38,200 | 372 |
| 2009/05/15 | 41,900 | 43,000 | 39,400 | 40,000 | 893 |
| 2009/05/14 | 34,900 | 39,100 | 33,500 | 39,100 | 604 |
| 2009/05/13 | 36,050 | 36,300 | 34,100 | 35,100 | 148 |
| 2009/05/12 | 34,350 | 35,600 | 33,550 | 35,600 | 88 |
| 2009/05/11 | 30,450 | 34,400 | 30,450 | 34,400 | 189 |
| 2009/05/08 | 31,000 | 31,800 | 29,320 | 30,400 | 203 |
| 2009/05/07 | 30,400 | 31,800 | 30,400 | 31,800 | 142 |
| 2009/05/01 | 28,110 | 28,800 | 28,110 | 28,800 | 8 |
| 2009/04/30 | 29,850 | 29,850 | 29,010 | 29,010 | 30 |
| 2009/04/28 | 28,000 | 30,000 | 28,000 | 29,550 | 105 |
| 2009/04/27 | 29,600 | 30,400 | 28,900 | 28,900 | 200 |
| 2009/04/24 | 27,500 | 29,480 | 27,500 | 29,370 | 163 |
| 2009/04/23 | 26,840 | 27,700 | 26,620 | 27,200 | 114 |
| 2009/04/22 | 27,400 | 27,780 | 26,520 | 26,830 | 27 |
| 2009/04/21 | 26,600 | 27,290 | 26,100 | 26,500 | 88 |
| 2009/04/20 | 28,120 | 28,120 | 27,500 | 27,500 | 45 |
| 2009/04/17 | 28,900 | 28,900 | 27,610 | 27,910 | 29 |
| 2009/04/16 | 28,950 | 29,000 | 28,000 | 28,000 | 19 |
| 2009/04/15 | 27,190 | 28,350 | 26,900 | 28,350 | 55 |
| 2009/04/14 | 27,560 | 27,560 | 27,000 | 27,200 | 44 |
| 2009/04/13 | 27,890 | 27,890 | 27,300 | 27,500 | 100 |
| 2009/04/10 | 27,700 | 28,200 | 27,310 | 27,910 | 143 |
| 2009/04/09 | 27,800 | 27,800 | 27,000 | 27,250 | 78 |
| 2009/04/08 | 28,780 | 28,780 | 27,600 | 27,600 | 48 |
| 2009/04/07 | 28,700 | 28,800 | 28,500 | 28,800 | 56 |
| 2009/04/06 | 27,560 | 28,880 | 27,560 | 28,700 | 61 |
| 2009/04/03 | 29,600 | 29,600 | 27,550 | 27,550 | 49 |
| 2009/04/02 | 29,010 | 29,010 | 28,400 | 28,400 | 82 |
| 2009/04/01 | 29,230 | 29,700 | 28,850 | 29,000 | 64 |
| 2009/03/31 | 28,350 | 29,800 | 28,040 | 29,200 | 103 |
| 2009/03/30 | 28,510 | 29,800 | 28,510 | 28,950 | 198 |
| 2009/03/27 | 29,300 | 29,500 | 28,500 | 28,500 | 113 |
| 2009/03/26 | 28,000 | 28,000 | 27,200 | 27,800 | 74 |
| 2009/03/25 | 28,510 | 28,520 | 28,000 | 28,000 | 81 |
| 2009/03/24 | 28,000 | 28,500 | 28,000 | 28,500 | 106 |
| 2009/03/23 | 28,310 | 28,310 | 27,690 | 27,690 | 149 |
| 2009/03/19 | 28,400 | 28,400 | 27,700 | 27,710 | 85 |
| 2009/03/18 | 29,000 | 30,000 | 28,100 | 28,400 | 263 |
| 2009/03/17 | 27,390 | 28,200 | 27,380 | 28,200 | 92 |
| 2009/03/16 | 26,100 | 27,700 | 26,100 | 27,380 | 111 |
| 2009/03/13 | 25,100 | 25,500 | 24,800 | 25,500 | 104 |
| 2009/03/12 | 25,050 | 25,100 | 24,520 | 24,800 | 112 |
| 2009/03/11 | 25,400 | 25,700 | 24,900 | 25,040 | 83 |
| 2009/03/10 | 25,800 | 25,800 | 24,800 | 25,400 | 121 |
| 2009/03/09 | 24,520 | 25,400 | 24,520 | 25,400 | 246 |
| 2009/03/06 | 26,450 | 26,450 | 23,800 | 24,100 | 816 |
| 2009/03/05 | 22,780 | 23,450 | 22,780 | 23,450 | 105 |
| 2009/03/04 | 22,500 | 24,000 | 22,500 | 23,980 | 471 |
| 2009/03/03 | 25,500 | 25,500 | 25,500 | 25,500 | 41 |
| 2009/03/02 | 28,310 | 28,510 | 28,010 | 28,500 | 22 |
| 2009/02/27 | 29,600 | 29,600 | 28,000 | 28,010 | 76 |
| 2009/02/26 | 29,500 | 31,000 | 28,200 | 31,000 | 169 |
| 2009/02/25 | 30,500 | 30,700 | 29,600 | 30,500 | 65 |
| 2009/02/24 | 28,940 | 30,500 | 28,640 | 30,500 | 157 |
| 2009/02/23 | 27,520 | 28,640 | 27,150 | 28,640 | 42 |
| 2009/02/20 | 26,520 | 28,330 | 26,520 | 27,000 | 34 |
| 2009/02/19 | 26,400 | 26,610 | 26,000 | 26,500 | 43 |
| 2009/02/18 | 26,100 | 27,000 | 26,100 | 26,700 | 25 |
| 2009/02/17 | 27,510 | 28,000 | 27,000 | 27,000 | 47 |
| 2009/02/16 | 28,260 | 28,950 | 27,000 | 28,890 | 23 |
| 2009/02/13 | 26,600 | 27,400 | 26,600 | 27,060 | 59 |
| 2009/02/12 | 28,400 | 28,400 | 26,200 | 26,200 | 67 |
| 2009/02/10 | 28,700 | 30,000 | 28,700 | 29,000 | 37 |
| 2009/02/09 | 28,500 | 29,500 | 28,100 | 29,000 | 56 |
| 2009/02/06 | 30,500 | 31,300 | 28,500 | 28,800 | 121 |
| 2009/02/05 | 31,900 | 34,300 | 30,900 | 30,900 | 108 |
| 2009/02/04 | 29,800 | 30,850 | 29,600 | 30,850 | 64 |
| 2009/02/03 | 29,100 | 29,800 | 28,800 | 29,500 | 49 |
| 2009/02/02 | 28,200 | 28,500 | 26,900 | 26,900 | 121 |
| 2009/01/30 | 32,200 | 32,600 | 29,100 | 29,100 | 300 |
| 2009/01/29 | 32,800 | 33,900 | 32,000 | 33,500 | 49 |
| 2009/01/28 | 33,300 | 35,000 | 31,800 | 32,400 | 80 |
| 2009/01/27 | 33,300 | 34,600 | 33,300 | 33,700 | 117 |
| 2009/01/26 | 37,750 | 37,750 | 35,600 | 36,500 | 126 |
| 2009/01/23 | 33,700 | 34,550 | 32,800 | 34,550 | 139 |
| 2009/01/22 | 34,200 | 34,500 | 33,000 | 34,500 | 186 |
| 2009/01/21 | 32,900 | 34,300 | 32,600 | 33,400 | 242 |
| 2009/01/20 | 31,200 | 34,500 | 31,000 | 34,500 | 572 |
| 2009/01/19 | 30,000 | 30,500 | 29,300 | 30,500 | 155 |
| 2009/01/16 | 29,000 | 29,700 | 28,700 | 29,700 | 124 |
| 2009/01/15 | 27,020 | 28,700 | 27,020 | 28,700 | 89 |
| 2009/01/14 | 26,810 | 27,200 | 26,810 | 27,020 | 35 |
| 2009/01/13 | 25,710 | 26,320 | 25,710 | 26,220 | 34 |
| 2009/01/09 | 29,000 | 29,000 | 28,000 | 28,010 | 70 |
| 2009/01/08 | 28,310 | 28,930 | 28,310 | 28,380 | 65 |
| 2009/01/07 | 29,300 | 29,300 | 28,300 | 28,310 | 85 |
| 2009/01/06 | 26,270 | 28,400 | 25,980 | 28,100 | 173 |
| 2009/01/05 | 24,700 | 25,990 | 24,700 | 25,970 | 65 |