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 |
|---|---|---|---|---|---|
| 2010/12/30 | 53,000 | 56,700 | 51,500 | 56,600 | 1,343 |
| 2010/12/29 | 54,100 | 54,800 | 53,100 | 53,600 | 755 |
| 2010/12/28 | 55,000 | 55,600 | 54,300 | 54,700 | 467 |
| 2010/12/27 | 55,500 | 55,700 | 54,000 | 54,800 | 700 |
| 2010/12/24 | 54,500 | 56,700 | 53,100 | 55,500 | 1,643 |
| 2010/12/22 | 57,400 | 57,500 | 52,600 | 54,000 | 3,058 |
| 2010/12/21 | 51,900 | 59,300 | 50,900 | 58,400 | 7,303 |
| 2010/12/20 | 51,700 | 52,300 | 49,800 | 50,900 | 2,163 |
| 2010/12/17 | 48,000 | 49,600 | 47,600 | 48,550 | 913 |
| 2010/12/16 | 48,000 | 48,000 | 47,300 | 47,750 | 301 |
| 2010/12/15 | 48,600 | 48,800 | 46,900 | 47,450 | 631 |
| 2010/12/14 | 46,200 | 48,500 | 45,900 | 48,350 | 793 |
| 2010/12/13 | 45,500 | 46,000 | 45,250 | 45,950 | 303 |
| 2010/12/10 | 45,900 | 46,000 | 45,200 | 45,400 | 191 |
| 2010/12/09 | 46,100 | 46,700 | 45,550 | 46,100 | 178 |
| 2010/12/08 | 45,500 | 46,850 | 45,500 | 46,500 | 318 |
| 2010/12/07 | 45,700 | 46,000 | 44,700 | 45,700 | 356 |
| 2010/12/06 | 44,350 | 46,400 | 44,350 | 46,400 | 900 |
| 2010/12/03 | 48,050 | 48,050 | 45,200 | 45,750 | 1,566 |
| 2010/12/02 | 52,000 | 52,200 | 49,350 | 49,700 | 448 |
| 2010/12/01 | 49,100 | 50,500 | 49,000 | 50,000 | 215 |
| 2010/11/30 | 50,800 | 50,800 | 48,500 | 48,600 | 596 |
| 2010/11/29 | 51,300 | 52,000 | 50,200 | 50,800 | 285 |
| 2010/11/26 | 53,800 | 53,800 | 50,500 | 51,300 | 389 |
| 2010/11/25 | 53,500 | 53,900 | 53,100 | 53,500 | 255 |
| 2010/11/24 | 52,800 | 54,000 | 52,700 | 53,500 | 301 |
| 2010/11/22 | 54,500 | 54,700 | 53,300 | 54,600 | 272 |
| 2010/11/19 | 54,500 | 55,100 | 53,100 | 53,900 | 392 |
| 2010/11/18 | 52,200 | 55,000 | 52,200 | 54,100 | 717 |
| 2010/11/17 | 50,300 | 51,200 | 50,000 | 51,200 | 216 |
| 2010/11/16 | 52,700 | 52,700 | 50,900 | 51,900 | 392 |
| 2010/11/15 | 48,500 | 50,800 | 48,200 | 50,800 | 176 |
| 2010/11/12 | 48,550 | 49,050 | 48,200 | 48,400 | 189 |
| 2010/11/11 | 48,550 | 49,300 | 48,050 | 48,550 | 200 |
| 2010/11/10 | 49,000 | 49,600 | 48,050 | 48,450 | 182 |
| 2010/11/09 | 50,200 | 52,000 | 47,050 | 48,050 | 896 |
| 2010/11/08 | 45,000 | 51,000 | 45,000 | 49,950 | 1,186 |
| 2010/11/05 | 40,800 | 45,000 | 40,500 | 44,000 | 241 |
| 2010/11/04 | 40,500 | 40,500 | 38,900 | 39,500 | 68 |
| 2010/11/02 | 40,000 | 40,300 | 39,500 | 40,000 | 91 |
| 2010/11/01 | 39,000 | 40,500 | 38,250 | 40,300 | 75 |
| 2010/10/29 | 40,050 | 40,500 | 39,000 | 39,000 | 198 |
| 2010/10/28 | 42,050 | 42,050 | 39,900 | 40,050 | 235 |
| 2010/10/27 | 43,800 | 43,800 | 41,500 | 41,500 | 140 |
| 2010/10/26 | 43,800 | 44,800 | 42,700 | 43,500 | 156 |
| 2010/10/25 | 44,000 | 45,200 | 43,100 | 43,750 | 75 |
| 2010/10/22 | 42,200 | 45,000 | 42,200 | 43,700 | 63 |
| 2010/10/21 | 42,400 | 42,500 | 42,200 | 42,250 | 43 |
| 2010/10/20 | 43,250 | 43,500 | 42,300 | 42,750 | 167 |
| 2010/10/19 | 44,250 | 44,400 | 42,850 | 43,300 | 266 |
| 2010/10/18 | 45,350 | 47,250 | 44,550 | 44,600 | 147 |
| 2010/10/15 | 47,700 | 48,100 | 45,700 | 45,850 | 125 |
| 2010/10/14 | 46,500 | 48,500 | 46,500 | 48,150 | 132 |
| 2010/10/13 | 48,300 | 48,300 | 45,150 | 45,250 | 476 |
| 2010/10/12 | 49,600 | 50,200 | 48,500 | 48,600 | 125 |
| 2010/10/08 | 50,000 | 50,600 | 49,500 | 50,000 | 141 |
| 2010/10/07 | 50,000 | 52,000 | 50,000 | 50,500 | 91 |
| 2010/10/06 | 49,900 | 51,900 | 49,750 | 50,100 | 104 |
| 2010/10/05 | 48,800 | 50,000 | 48,300 | 49,900 | 171 |
| 2010/10/04 | 50,500 | 50,500 | 49,500 | 49,500 | 158 |
| 2010/10/01 | 51,100 | 51,100 | 49,600 | 51,000 | 272 |
| 2010/09/30 | 52,200 | 52,600 | 51,300 | 51,500 | 123 |
| 2010/09/29 | 50,600 | 53,200 | 50,600 | 53,200 | 229 |
| 2010/09/28 | 50,000 | 51,600 | 49,100 | 50,500 | 146 |
| 2010/09/27 | 51,700 | 51,700 | 48,500 | 50,100 | 214 |
| 2010/09/24 | 51,800 | 51,900 | 50,500 | 51,100 | 260 |
| 2010/09/22 | 52,100 | 52,700 | 50,500 | 51,300 | 437 |
| 2010/09/21 | 52,800 | 53,200 | 52,200 | 52,700 | 368 |
| 2010/09/17 | 54,800 | 54,800 | 53,000 | 53,200 | 392 |
| 2010/09/16 | 56,300 | 56,300 | 54,100 | 54,300 | 388 |
| 2010/09/15 | 54,900 | 58,900 | 54,300 | 56,100 | 1,522 |
| 2010/09/14 | 54,900 | 55,400 | 53,600 | 53,900 | 291 |
| 2010/09/13 | 55,100 | 55,900 | 54,000 | 55,700 | 241 |
| 2010/09/10 | 55,500 | 57,000 | 54,700 | 55,100 | 422 |
| 2010/09/09 | 55,100 | 56,900 | 54,300 | 55,100 | 601 |
| 2010/09/08 | 54,100 | 56,200 | 52,400 | 56,100 | 1,172 |
| 2010/09/07 | 57,000 | 57,000 | 54,800 | 55,000 | 535 |
| 2010/09/06 | 55,400 | 57,700 | 54,700 | 56,500 | 943 |
| 2010/09/03 | 57,900 | 58,600 | 54,000 | 55,000 | 2,337 |
| 2010/09/02 | 60,200 | 60,400 | 56,700 | 58,700 | 1,929 |
| 2010/09/01 | 62,300 | 63,800 | 58,100 | 58,400 | 5,016 |
| 2010/08/31 | 59,000 | 62,400 | 57,200 | 59,900 | 8,911 |
| 2010/08/30 | 59,100 | 60,500 | 56,400 | 57,000 | 2,804 |
| 2010/08/27 | 58,000 | 59,700 | 55,600 | 58,100 | 3,643 |
| 2010/08/26 | 59,000 | 63,300 | 57,500 | 58,700 | 9,463 |
| 2010/08/25 | 55,000 | 60,800 | 53,500 | 58,900 | 8,078 |
| 2010/08/24 | 59,200 | 61,500 | 53,200 | 56,000 | 11,290 |
| 2010/08/23 | 49,800 | 56,200 | 49,800 | 56,200 | 2,772 |
| 2010/08/20 | 49,300 | 50,500 | 48,500 | 49,200 | 656 |
| 2010/08/19 | 49,000 | 50,800 | 48,050 | 50,300 | 861 |
| 2010/08/18 | 50,000 | 51,500 | 48,700 | 49,000 | 875 |
| 2010/08/17 | 49,000 | 50,000 | 47,000 | 49,750 | 1,781 |
| 2010/08/16 | 49,150 | 50,900 | 47,900 | 49,900 | 1,750 |
| 2010/08/13 | 45,650 | 51,600 | 45,150 | 50,000 | 3,005 |
| 2010/08/12 | 45,600 | 48,000 | 45,100 | 45,650 | 1,594 |
| 2010/08/11 | 50,500 | 51,200 | 47,000 | 47,000 | 2,153 |
| 2010/08/10 | 51,900 | 52,000 | 50,500 | 50,800 | 630 |
| 2010/08/09 | 52,300 | 53,000 | 51,100 | 51,100 | 658 |
| 2010/08/06 | 52,700 | 53,300 | 51,200 | 52,600 | 878 |
| 2010/08/05 | 52,000 | 53,500 | 50,300 | 53,500 | 1,529 |
| 2010/08/04 | 50,700 | 53,600 | 50,500 | 52,000 | 1,520 |
| 2010/08/03 | 52,300 | 52,800 | 50,200 | 51,700 | 1,678 |
| 2010/08/02 | 55,400 | 56,000 | 50,500 | 51,000 | 2,507 |
| 2010/07/30 | 57,600 | 58,800 | 54,300 | 56,000 | 2,187 |
| 2010/07/29 | 57,900 | 61,300 | 56,200 | 56,900 | 3,204 |
| 2010/07/28 | 57,000 | 60,000 | 56,100 | 58,400 | 5,325 |
| 2010/07/27 | 54,000 | 56,500 | 53,000 | 56,500 | 2,958 |
| 2010/07/26 | 55,300 | 57,100 | 53,500 | 54,400 | 5,084 |
| 2010/07/23 | 51,600 | 54,000 | 49,600 | 53,300 | 4,336 |
| 2010/07/22 | 52,500 | 54,900 | 49,650 | 50,000 | 4,513 |
| 2010/07/21 | 54,400 | 56,500 | 50,800 | 52,500 | 4,068 |
| 2010/07/20 | 56,300 | 57,700 | 53,100 | 53,400 | 3,871 |
| 2010/07/16 | 57,900 | 59,000 | 54,000 | 56,300 | 6,508 |
| 2010/07/15 | 64,700 | 65,500 | 58,300 | 58,800 | 9,589 |
| 2010/07/14 | 61,400 | 66,600 | 61,100 | 65,200 | 11,998 |
| 2010/07/13 | 61,500 | 62,400 | 58,800 | 62,000 | 6,566 |
| 2010/07/12 | 58,800 | 62,900 | 57,800 | 60,300 | 6,343 |
| 2010/07/09 | 55,800 | 59,200 | 54,200 | 59,000 | 4,564 |
| 2010/07/08 | 58,000 | 60,300 | 53,600 | 55,200 | 8,014 |
| 2010/07/07 | 59,000 | 64,500 | 56,000 | 57,500 | 14,576 |
| 2010/07/06 | 51,000 | 61,000 | 49,800 | 59,200 | 13,141 |
| 2010/07/05 | 47,000 | 52,300 | 46,650 | 51,000 | 4,125 |
| 2010/07/02 | 47,600 | 49,200 | 46,200 | 47,350 | 2,608 |
| 2010/07/01 | 44,100 | 50,500 | 43,250 | 48,300 | 6,387 |
| 2010/06/30 | 41,900 | 46,300 | 41,600 | 45,300 | 1,623 |
| 2010/06/29 | 43,150 | 44,750 | 41,800 | 43,000 | 1,465 |
| 2010/06/28 | 46,400 | 46,800 | 41,300 | 41,800 | 1,908 |
| 2010/06/25 | 49,300 | 49,300 | 45,500 | 45,700 | 1,932 |
| 2010/06/24 | 50,000 | 51,500 | 48,200 | 49,800 | 2,335 |
| 2010/06/23 | 49,900 | 51,600 | 47,050 | 49,500 | 5,474 |
| 2010/06/22 | 53,000 | 55,600 | 48,900 | 49,450 | 15,580 |
| 2010/06/21 | 48,900 | 51,000 | 48,500 | 51,000 | 3,750 |
| 2010/06/18 | 44,250 | 51,500 | 42,000 | 44,000 | 15,773 |
| 2010/06/17 | 43,600 | 45,700 | 40,450 | 45,700 | 7,330 |
| 2010/06/16 | 33,800 | 38,700 | 33,650 | 38,700 | 3,727 |
| 2010/06/15 | 31,450 | 31,700 | 30,950 | 31,700 | 56 |
| 2010/06/14 | 31,900 | 32,100 | 30,850 | 31,800 | 141 |
| 2010/06/11 | 31,350 | 31,600 | 30,500 | 30,500 | 38 |
| 2010/06/10 | 30,600 | 31,750 | 30,200 | 30,700 | 124 |
| 2010/06/09 | 31,950 | 31,950 | 30,050 | 30,050 | 207 |
| 2010/06/08 | 30,500 | 32,500 | 30,150 | 32,000 | 391 |
| 2010/06/07 | 32,100 | 33,400 | 31,500 | 31,900 | 276 |
| 2010/06/04 | 32,850 | 37,850 | 32,000 | 33,500 | 964 |
| 2010/06/03 | 30,150 | 31,000 | 30,100 | 31,000 | 107 |
| 2010/06/02 | 30,000 | 30,950 | 29,800 | 30,000 | 56 |
| 2010/06/01 | 30,700 | 31,900 | 30,300 | 30,300 | 137 |
| 2010/05/31 | 30,900 | 32,000 | 29,800 | 31,300 | 123 |
| 2010/05/28 | 30,300 | 31,000 | 29,200 | 30,950 | 317 |
| 2010/05/27 | 27,900 | 29,500 | 27,400 | 29,290 | 181 |
| 2010/05/26 | 27,100 | 28,000 | 25,810 | 27,400 | 183 |
| 2010/05/25 | 28,400 | 28,400 | 25,750 | 26,440 | 355 |
| 2010/05/24 | 29,900 | 29,970 | 28,800 | 28,920 | 172 |
| 2010/05/21 | 29,900 | 30,100 | 29,500 | 29,500 | 328 |
| 2010/05/20 | 31,800 | 32,150 | 30,900 | 32,000 | 202 |
| 2010/05/19 | 31,200 | 33,400 | 30,200 | 32,500 | 301 |
| 2010/05/18 | 35,050 | 35,100 | 32,400 | 32,500 | 200 |
| 2010/05/17 | 36,000 | 36,250 | 34,600 | 35,400 | 299 |
| 2010/05/14 | 37,400 | 37,400 | 35,150 | 35,600 | 336 |
| 2010/05/13 | 37,000 | 38,000 | 36,700 | 37,400 | 113 |
| 2010/05/12 | 35,500 | 36,600 | 35,450 | 36,000 | 266 |
| 2010/05/11 | 38,300 | 39,000 | 35,050 | 35,350 | 587 |
| 2010/05/10 | 38,100 | 39,850 | 37,800 | 38,000 | 229 |
| 2010/05/07 | 37,150 | 40,500 | 37,100 | 38,600 | 503 |
| 2010/05/06 | 38,500 | 41,000 | 38,400 | 40,650 | 455 |
| 2010/04/30 | 39,250 | 40,250 | 39,000 | 39,900 | 209 |
| 2010/04/28 | 38,800 | 40,800 | 38,450 | 39,400 | 425 |
| 2010/04/27 | 38,900 | 40,900 | 38,150 | 40,900 | 626 |
| 2010/04/26 | 38,950 | 39,000 | 38,000 | 38,250 | 302 |
| 2010/04/23 | 36,900 | 39,000 | 36,800 | 37,500 | 477 |
| 2010/04/22 | 36,650 | 37,000 | 36,000 | 36,100 | 284 |
| 2010/04/21 | 36,600 | 38,000 | 36,500 | 37,350 | 281 |
| 2010/04/20 | 37,200 | 37,950 | 36,500 | 36,500 | 269 |
| 2010/04/19 | 37,600 | 38,300 | 36,500 | 37,600 | 118 |
| 2010/04/16 | 39,100 | 40,000 | 38,000 | 38,250 | 422 |
| 2010/04/15 | 39,200 | 41,000 | 39,000 | 39,500 | 538 |
| 2010/04/14 | 37,550 | 38,850 | 37,250 | 38,800 | 436 |
| 2010/04/13 | 38,050 | 41,000 | 37,000 | 37,100 | 631 |
| 2010/04/12 | 37,300 | 38,000 | 36,600 | 37,600 | 310 |
| 2010/04/09 | 37,000 | 37,800 | 35,700 | 36,950 | 423 |
| 2010/04/08 | 37,600 | 38,500 | 36,500 | 37,500 | 317 |
| 2010/04/07 | 37,400 | 39,100 | 36,300 | 38,300 | 408 |
| 2010/04/06 | 38,800 | 39,000 | 36,150 | 37,400 | 660 |
| 2010/04/05 | 39,300 | 41,500 | 38,100 | 38,500 | 686 |
| 2010/04/02 | 36,900 | 42,600 | 36,500 | 40,000 | 1,384 |
| 2010/04/01 | 35,650 | 37,000 | 35,200 | 35,700 | 217 |
| 2010/03/31 | 36,500 | 36,500 | 34,850 | 34,950 | 354 |
| 2010/03/30 | 33,800 | 37,000 | 33,500 | 35,800 | 1,155 |
| 2010/03/29 | 29,690 | 34,150 | 29,100 | 34,150 | 1,640 |
| 2010/03/26 | 31,300 | 31,500 | 28,700 | 29,110 | 501 |
| 2010/03/25 | 30,150 | 32,100 | 30,050 | 31,300 | 247 |
| 2010/03/24 | 31,500 | 32,100 | 30,500 | 30,600 | 277 |
| 2010/03/23 | 31,300 | 31,400 | 29,300 | 31,400 | 489 |
| 2010/03/19 | 31,350 | 32,000 | 30,500 | 31,200 | 246 |
| 2010/03/18 | 34,000 | 34,000 | 30,500 | 31,350 | 284 |
| 2010/03/17 | 32,600 | 33,650 | 32,100 | 33,500 | 383 |
| 2010/03/16 | 31,450 | 34,500 | 31,450 | 33,300 | 1,144 |
| 2010/03/15 | 29,800 | 31,000 | 29,500 | 31,000 | 455 |
| 2010/03/12 | 29,700 | 29,700 | 28,910 | 29,700 | 270 |
| 2010/03/11 | 29,360 | 29,790 | 29,010 | 29,410 | 237 |
| 2010/03/10 | 31,950 | 31,950 | 29,600 | 30,000 | 595 |
| 2010/03/09 | 31,500 | 33,000 | 30,500 | 31,450 | 1,854 |
| 2010/03/08 | 27,500 | 28,690 | 26,490 | 28,600 | 541 |
| 2010/03/05 | 27,000 | 29,000 | 25,920 | 27,000 | 1,210 |
| 2010/03/04 | 27,500 | 27,670 | 25,510 | 27,000 | 1,079 |
| 2010/03/03 | 27,000 | 31,750 | 26,260 | 29,000 | 3,395 |
| 2010/03/02 | 26,060 | 27,060 | 25,100 | 27,060 | 2,677 |
| 2010/03/01 | 22,000 | 22,190 | 21,730 | 22,060 | 121 |
| 2010/02/26 | 22,700 | 22,700 | 21,720 | 21,730 | 183 |
| 2010/02/25 | 22,490 | 23,750 | 22,120 | 22,880 | 209 |
| 2010/02/24 | 21,210 | 22,310 | 21,200 | 22,000 | 143 |
| 2010/02/23 | 21,500 | 21,510 | 21,060 | 21,510 | 116 |
| 2010/02/22 | 21,240 | 22,500 | 21,240 | 21,500 | 69 |
| 2010/02/19 | 21,550 | 21,740 | 21,210 | 21,230 | 59 |
| 2010/02/18 | 21,760 | 22,240 | 21,710 | 21,750 | 57 |
| 2010/02/17 | 21,470 | 22,010 | 21,400 | 22,000 | 311 |
| 2010/02/16 | 21,500 | 21,860 | 21,460 | 21,470 | 55 |
| 2010/02/15 | 21,450 | 22,000 | 21,310 | 21,500 | 36 |
| 2010/02/12 | 22,300 | 22,550 | 22,000 | 22,000 | 39 |
| 2010/02/10 | 22,000 | 22,800 | 22,000 | 22,800 | 13 |
| 2010/02/09 | 21,900 | 22,000 | 21,000 | 21,500 | 111 |
| 2010/02/08 | 22,530 | 22,900 | 22,000 | 22,000 | 63 |
| 2010/02/05 | 23,670 | 23,670 | 22,700 | 22,700 | 104 |
| 2010/02/04 | 23,020 | 23,380 | 22,700 | 23,190 | 89 |
| 2010/02/03 | 23,000 | 24,000 | 23,000 | 23,020 | 39 |
| 2010/02/02 | 22,530 | 24,500 | 22,530 | 23,330 | 97 |
| 2010/02/01 | 23,600 | 23,600 | 22,500 | 22,520 | 85 |
| 2010/01/29 | 24,500 | 24,500 | 24,000 | 24,100 | 87 |
| 2010/01/28 | 24,500 | 24,950 | 24,000 | 24,950 | 103 |
| 2010/01/27 | 24,650 | 24,850 | 24,600 | 24,600 | 44 |
| 2010/01/26 | 25,000 | 25,000 | 24,620 | 24,750 | 65 |
| 2010/01/25 | 25,500 | 25,800 | 24,800 | 24,910 | 223 |
| 2010/01/22 | 25,850 | 26,000 | 25,100 | 25,950 | 110 |
| 2010/01/21 | 26,000 | 26,500 | 25,510 | 26,500 | 131 |
| 2010/01/20 | 26,790 | 26,790 | 25,900 | 26,300 | 97 |
| 2010/01/19 | 25,470 | 26,500 | 25,470 | 25,850 | 178 |
| 2010/01/18 | 25,000 | 25,470 | 24,800 | 25,460 | 127 |
| 2010/01/15 | 25,100 | 25,480 | 24,710 | 25,480 | 45 |
| 2010/01/14 | 24,500 | 25,900 | 24,500 | 25,480 | 83 |
| 2010/01/13 | 24,500 | 24,910 | 24,410 | 24,430 | 47 |
| 2010/01/12 | 24,500 | 24,900 | 24,500 | 24,500 | 110 |
| 2010/01/08 | 24,900 | 25,500 | 24,340 | 24,430 | 97 |
| 2010/01/07 | 24,890 | 24,900 | 24,330 | 24,350 | 51 |
| 2010/01/06 | 24,900 | 24,900 | 24,270 | 24,270 | 92 |
| 2010/01/05 | 25,500 | 25,500 | 24,900 | 24,900 | 35 |
| 2010/01/04 | 25,000 | 25,100 | 24,870 | 25,000 | 30 |