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 |
|---|---|---|---|---|---|
| 2011/12/30 | 38,000 | 38,000 | 36,700 | 37,750 | 225 |
| 2011/12/29 | 35,250 | 38,100 | 34,300 | 37,400 | 688 |
| 2011/12/28 | 33,500 | 36,800 | 33,300 | 35,950 | 441 |
| 2011/12/27 | 34,200 | 34,500 | 33,650 | 33,700 | 445 |
| 2011/12/26 | 35,400 | 36,100 | 34,050 | 34,500 | 307 |
| 2011/12/22 | 34,950 | 35,100 | 33,600 | 34,200 | 389 |
| 2011/12/21 | 37,100 | 37,150 | 34,850 | 35,650 | 802 |
| 2011/12/20 | 34,850 | 37,000 | 34,000 | 36,400 | 285 |
| 2011/12/19 | 37,100 | 37,100 | 34,800 | 35,050 | 626 |
| 2011/12/16 | 37,550 | 38,950 | 37,300 | 37,300 | 190 |
| 2011/12/15 | 39,200 | 39,250 | 38,100 | 38,100 | 241 |
| 2011/12/14 | 38,000 | 39,900 | 37,500 | 39,900 | 417 |
| 2011/12/13 | 38,050 | 39,600 | 37,500 | 38,250 | 274 |
| 2011/12/12 | 40,450 | 41,000 | 37,850 | 38,750 | 720 |
| 2011/12/09 | 39,000 | 41,000 | 38,800 | 40,000 | 601 |
| 2011/12/08 | 41,500 | 41,750 | 39,350 | 40,300 | 1,146 |
| 2011/12/07 | 37,500 | 43,350 | 36,300 | 42,000 | 1,963 |
| 2011/12/06 | 39,300 | 39,550 | 36,300 | 37,900 | 675 |
| 2011/12/05 | 40,300 | 42,100 | 38,100 | 39,150 | 2,561 |
| 2011/12/02 | 39,150 | 39,150 | 39,150 | 39,150 | 295 |
| 2011/12/01 | 32,700 | 33,000 | 32,100 | 32,150 | 275 |
| 2011/11/30 | 30,900 | 31,550 | 30,900 | 31,500 | 45 |
| 2011/11/29 | 31,350 | 31,850 | 30,800 | 31,500 | 132 |
| 2011/11/28 | 30,800 | 31,950 | 30,200 | 31,050 | 193 |
| 2011/11/25 | 30,100 | 31,000 | 30,100 | 30,350 | 106 |
| 2011/11/24 | 29,380 | 30,000 | 29,100 | 30,000 | 198 |
| 2011/11/22 | 29,900 | 31,550 | 29,850 | 29,880 | 202 |
| 2011/11/21 | 32,250 | 32,950 | 30,150 | 30,600 | 639 |
| 2011/11/18 | 32,550 | 33,700 | 32,550 | 32,750 | 178 |
| 2011/11/17 | 33,250 | 33,950 | 33,000 | 33,950 | 92 |
| 2011/11/16 | 33,150 | 34,500 | 33,100 | 33,100 | 184 |
| 2011/11/15 | 34,450 | 34,950 | 33,950 | 34,100 | 96 |
| 2011/11/14 | 32,900 | 34,350 | 32,500 | 34,350 | 270 |
| 2011/11/11 | 34,000 | 34,000 | 32,100 | 32,650 | 176 |
| 2011/11/10 | 32,750 | 34,000 | 32,500 | 33,000 | 295 |
| 2011/11/09 | 34,100 | 35,800 | 33,200 | 34,850 | 292 |
| 2011/11/08 | 34,900 | 34,900 | 32,000 | 33,800 | 562 |
| 2011/11/07 | 36,150 | 37,100 | 34,600 | 34,800 | 284 |
| 2011/11/04 | 37,500 | 37,500 | 35,750 | 36,000 | 362 |
| 2011/11/02 | 36,700 | 39,000 | 36,000 | 36,250 | 951 |
| 2011/11/01 | 35,950 | 37,900 | 35,950 | 37,400 | 420 |
| 2011/10/31 | 36,450 | 36,950 | 35,650 | 36,550 | 271 |
| 2011/10/28 | 37,000 | 37,850 | 35,500 | 35,500 | 938 |
| 2011/10/27 | 33,500 | 36,300 | 33,500 | 35,750 | 932 |
| 2011/10/26 | 32,250 | 33,300 | 31,800 | 32,850 | 248 |
| 2011/10/25 | 33,250 | 33,250 | 31,350 | 31,600 | 263 |
| 2011/10/24 | 33,000 | 33,000 | 31,600 | 32,050 | 248 |
| 2011/10/21 | 33,550 | 33,550 | 31,000 | 32,800 | 446 |
| 2011/10/20 | 33,200 | 34,700 | 33,000 | 33,550 | 600 |
| 2011/10/19 | 33,000 | 35,800 | 32,350 | 33,600 | 2,126 |
| 2011/10/18 | 30,150 | 32,500 | 29,600 | 31,600 | 749 |
| 2011/10/17 | 30,000 | 30,000 | 29,500 | 29,500 | 36 |
| 2011/10/14 | 29,580 | 29,580 | 29,200 | 29,200 | 30 |
| 2011/10/13 | 30,000 | 30,250 | 29,400 | 29,580 | 207 |
| 2011/10/12 | 29,840 | 29,840 | 29,000 | 29,750 | 91 |
| 2011/10/11 | 28,650 | 30,100 | 28,650 | 28,920 | 98 |
| 2011/10/07 | 28,550 | 29,350 | 28,100 | 28,650 | 133 |
| 2011/10/06 | 28,510 | 28,750 | 28,120 | 28,580 | 44 |
| 2011/10/05 | 28,160 | 28,510 | 28,010 | 28,510 | 97 |
| 2011/10/04 | 28,010 | 28,500 | 28,000 | 28,500 | 58 |
| 2011/10/03 | 28,500 | 29,000 | 28,350 | 28,350 | 36 |
| 2011/09/30 | 29,090 | 29,400 | 28,490 | 29,300 | 113 |
| 2011/09/29 | 27,760 | 30,800 | 27,760 | 29,590 | 426 |
| 2011/09/28 | 28,660 | 28,850 | 28,100 | 28,200 | 64 |
| 2011/09/27 | 28,130 | 29,000 | 27,700 | 27,700 | 110 |
| 2011/09/26 | 28,270 | 28,500 | 27,160 | 28,100 | 264 |
| 2011/09/22 | 29,000 | 29,200 | 28,500 | 28,990 | 97 |
| 2011/09/21 | 30,000 | 30,000 | 29,280 | 29,360 | 43 |
| 2011/09/20 | 28,360 | 30,100 | 28,360 | 29,800 | 157 |
| 2011/09/16 | 28,130 | 29,600 | 28,130 | 28,650 | 138 |
| 2011/09/15 | 28,700 | 29,010 | 27,900 | 28,350 | 143 |
| 2011/09/14 | 29,200 | 29,200 | 28,500 | 28,510 | 99 |
| 2011/09/13 | 28,510 | 30,500 | 28,500 | 29,300 | 229 |
| 2011/09/12 | 28,320 | 30,200 | 28,010 | 28,400 | 209 |
| 2011/09/09 | 28,510 | 29,950 | 28,050 | 29,000 | 208 |
| 2011/09/08 | 29,300 | 30,650 | 28,950 | 29,260 | 241 |
| 2011/09/07 | 28,900 | 30,100 | 28,020 | 29,300 | 412 |
| 2011/09/06 | 29,500 | 29,990 | 28,650 | 28,650 | 202 |
| 2011/09/05 | 30,500 | 30,700 | 29,550 | 29,550 | 261 |
| 2011/09/02 | 31,300 | 32,000 | 29,750 | 30,750 | 495 |
| 2011/09/01 | 31,450 | 32,600 | 30,600 | 32,000 | 517 |
| 2011/08/31 | 30,000 | 31,750 | 29,450 | 31,450 | 488 |
| 2011/08/30 | 29,800 | 31,400 | 29,120 | 29,600 | 652 |
| 2011/08/29 | 26,900 | 29,000 | 26,900 | 28,410 | 250 |
| 2011/08/26 | 27,100 | 27,550 | 26,500 | 27,100 | 634 |
| 2011/08/25 | 28,010 | 28,420 | 27,700 | 27,720 | 165 |
| 2011/08/24 | 28,810 | 29,400 | 27,500 | 27,510 | 314 |
| 2011/08/23 | 29,500 | 29,900 | 28,020 | 28,800 | 404 |
| 2011/08/22 | 27,750 | 31,900 | 27,600 | 28,050 | 1,733 |
| 2011/08/19 | 28,000 | 28,000 | 27,300 | 27,490 | 97 |
| 2011/08/18 | 28,500 | 29,000 | 27,960 | 28,500 | 302 |
| 2011/08/17 | 27,900 | 29,000 | 27,840 | 29,000 | 236 |
| 2011/08/16 | 27,310 | 29,500 | 26,800 | 27,820 | 266 |
| 2011/08/15 | 26,300 | 27,200 | 26,300 | 27,000 | 165 |
| 2011/08/12 | 27,800 | 28,000 | 26,400 | 26,690 | 143 |
| 2011/08/11 | 26,600 | 27,500 | 26,100 | 27,310 | 343 |
| 2011/08/10 | 26,100 | 27,500 | 26,000 | 26,640 | 286 |
| 2011/08/09 | 25,050 | 25,890 | 24,000 | 25,600 | 693 |
| 2011/08/08 | 27,950 | 28,340 | 26,800 | 26,800 | 362 |
| 2011/08/05 | 28,100 | 29,000 | 28,100 | 28,550 | 285 |
| 2011/08/04 | 29,500 | 30,500 | 29,500 | 30,300 | 109 |
| 2011/08/03 | 30,050 | 30,350 | 29,700 | 29,950 | 155 |
| 2011/08/02 | 30,200 | 30,250 | 29,900 | 30,050 | 130 |
| 2011/08/01 | 30,000 | 30,700 | 29,910 | 30,500 | 141 |
| 2011/07/29 | 31,300 | 32,650 | 30,100 | 30,300 | 425 |
| 2011/07/28 | 30,000 | 30,950 | 30,000 | 30,950 | 97 |
| 2011/07/27 | 31,000 | 31,050 | 29,800 | 30,700 | 464 |
| 2011/07/26 | 31,200 | 31,600 | 31,050 | 31,400 | 191 |
| 2011/07/25 | 31,700 | 31,800 | 31,000 | 31,500 | 223 |
| 2011/07/22 | 33,350 | 33,500 | 31,700 | 31,700 | 660 |
| 2011/07/21 | 33,050 | 34,000 | 33,050 | 33,300 | 173 |
| 2011/07/20 | 33,850 | 34,600 | 33,750 | 33,800 | 167 |
| 2011/07/19 | 34,400 | 34,700 | 33,800 | 33,950 | 179 |
| 2011/07/15 | 34,500 | 35,400 | 34,000 | 34,400 | 82 |
| 2011/07/14 | 35,850 | 36,200 | 34,600 | 35,400 | 269 |
| 2011/07/13 | 34,850 | 35,400 | 33,700 | 35,400 | 161 |
| 2011/07/12 | 32,700 | 35,000 | 32,650 | 34,500 | 349 |
| 2011/07/11 | 34,500 | 34,500 | 33,000 | 33,850 | 324 |
| 2011/07/08 | 35,650 | 36,250 | 34,600 | 34,950 | 298 |
| 2011/07/07 | 34,500 | 37,000 | 34,500 | 36,200 | 498 |
| 2011/07/06 | 33,100 | 35,600 | 33,050 | 34,550 | 336 |
| 2011/07/05 | 34,900 | 34,900 | 33,500 | 34,000 | 262 |
| 2011/07/04 | 33,950 | 34,300 | 32,800 | 34,300 | 599 |
| 2011/07/01 | 31,200 | 32,400 | 31,000 | 31,950 | 136 |
| 2011/06/30 | 31,550 | 32,000 | 30,400 | 31,000 | 159 |
| 2011/06/29 | 31,050 | 31,350 | 31,000 | 31,050 | 45 |
| 2011/06/28 | 31,000 | 31,100 | 30,950 | 31,050 | 84 |
| 2011/06/27 | 31,700 | 31,750 | 30,900 | 30,900 | 102 |
| 2011/06/24 | 30,900 | 31,700 | 30,900 | 31,550 | 50 |
| 2011/06/23 | 31,000 | 32,350 | 30,800 | 31,150 | 144 |
| 2011/06/22 | 31,200 | 31,300 | 30,700 | 31,300 | 116 |
| 2011/06/21 | 30,300 | 31,050 | 30,300 | 30,700 | 188 |
| 2011/06/20 | 30,850 | 31,350 | 30,850 | 30,850 | 67 |
| 2011/06/17 | 31,200 | 32,450 | 31,000 | 31,000 | 97 |
| 2011/06/16 | 32,050 | 32,050 | 31,150 | 31,200 | 177 |
| 2011/06/15 | 32,600 | 32,650 | 31,850 | 32,500 | 168 |
| 2011/06/14 | 33,450 | 33,500 | 32,400 | 32,500 | 152 |
| 2011/06/13 | 32,800 | 33,650 | 32,700 | 33,200 | 116 |
| 2011/06/10 | 33,400 | 33,450 | 32,700 | 32,850 | 100 |
| 2011/06/09 | 32,900 | 33,350 | 32,400 | 32,700 | 146 |
| 2011/06/08 | 33,400 | 33,400 | 32,100 | 32,300 | 261 |
| 2011/06/07 | 32,250 | 33,200 | 32,200 | 33,050 | 175 |
| 2011/06/06 | 32,600 | 33,000 | 32,250 | 32,250 | 266 |
| 2011/06/03 | 32,500 | 34,400 | 32,500 | 33,200 | 309 |
| 2011/06/02 | 33,650 | 34,050 | 32,500 | 32,500 | 603 |
| 2011/06/01 | 32,000 | 34,800 | 32,000 | 33,950 | 1,084 |
| 2011/05/31 | 29,950 | 31,950 | 29,950 | 31,950 | 3,004 |
| 2011/05/30 | 37,800 | 37,800 | 36,500 | 36,950 | 218 |
| 2011/05/27 | 38,000 | 38,300 | 36,850 | 37,600 | 127 |
| 2011/05/26 | 36,150 | 38,000 | 36,150 | 36,750 | 140 |
| 2011/05/25 | 38,450 | 38,450 | 35,900 | 36,100 | 392 |
| 2011/05/24 | 37,600 | 38,050 | 37,250 | 38,050 | 194 |
| 2011/05/23 | 38,500 | 38,900 | 38,100 | 38,300 | 229 |
| 2011/05/20 | 39,000 | 39,500 | 38,650 | 39,000 | 167 |
| 2011/05/19 | 39,400 | 39,850 | 39,050 | 39,050 | 113 |
| 2011/05/18 | 38,700 | 39,650 | 38,650 | 39,250 | 232 |
| 2011/05/17 | 38,850 | 39,900 | 38,350 | 38,650 | 244 |
| 2011/05/16 | 41,650 | 41,650 | 38,950 | 39,150 | 767 |
| 2011/05/13 | 43,500 | 44,800 | 41,650 | 42,050 | 609 |
| 2011/05/12 | 42,100 | 46,000 | 41,800 | 44,000 | 1,828 |
| 2011/05/11 | 42,050 | 42,600 | 40,600 | 40,700 | 556 |
| 2011/05/10 | 39,200 | 43,000 | 39,200 | 41,500 | 716 |
| 2011/05/09 | 39,950 | 40,100 | 38,800 | 39,500 | 289 |
| 2011/05/06 | 39,900 | 40,000 | 39,000 | 40,000 | 200 |
| 2011/05/02 | 39,300 | 40,400 | 39,150 | 40,000 | 188 |
| 2011/04/28 | 39,500 | 39,700 | 39,000 | 39,200 | 87 |
| 2011/04/27 | 39,550 | 40,700 | 38,850 | 39,000 | 208 |
| 2011/04/26 | 40,200 | 40,200 | 38,600 | 38,850 | 257 |
| 2011/04/25 | 41,150 | 41,200 | 39,300 | 39,800 | 382 |
| 2011/04/22 | 41,500 | 41,500 | 40,800 | 41,050 | 127 |
| 2011/04/21 | 41,600 | 41,600 | 41,000 | 41,200 | 202 |
| 2011/04/20 | 40,250 | 42,000 | 40,250 | 40,900 | 373 |
| 2011/04/19 | 40,500 | 41,650 | 39,050 | 40,050 | 420 |
| 2011/04/18 | 40,300 | 42,900 | 40,200 | 41,800 | 648 |
| 2011/04/15 | 40,400 | 40,800 | 39,500 | 39,600 | 241 |
| 2011/04/14 | 39,000 | 40,800 | 38,400 | 39,900 | 319 |
| 2011/04/13 | 37,600 | 39,500 | 37,600 | 39,000 | 197 |
| 2011/04/12 | 40,000 | 40,000 | 37,500 | 38,300 | 211 |
| 2011/04/11 | 38,800 | 40,450 | 38,600 | 39,600 | 181 |
| 2011/04/08 | 37,800 | 40,250 | 37,800 | 38,500 | 333 |
| 2011/04/07 | 38,850 | 39,650 | 38,000 | 38,500 | 258 |
| 2011/04/06 | 38,550 | 40,350 | 37,500 | 39,200 | 320 |
| 2011/04/05 | 42,200 | 42,200 | 38,500 | 39,250 | 600 |
| 2011/04/04 | 40,700 | 42,900 | 40,000 | 41,300 | 554 |
| 2011/04/01 | 40,550 | 41,000 | 40,000 | 40,000 | 195 |
| 2011/03/31 | 41,000 | 41,700 | 40,000 | 40,550 | 672 |
| 2011/03/30 | 36,900 | 43,550 | 36,700 | 42,000 | 1,836 |
| 2011/03/29 | 35,500 | 37,900 | 35,500 | 36,550 | 278 |
| 2011/03/28 | 36,000 | 37,150 | 35,800 | 36,200 | 350 |
| 2011/03/25 | 38,500 | 39,200 | 36,500 | 37,050 | 843 |
| 2011/03/24 | 38,800 | 39,500 | 38,150 | 38,450 | 571 |
| 2011/03/23 | 38,300 | 40,600 | 37,900 | 39,500 | 987 |
| 2011/03/22 | 38,200 | 39,200 | 36,900 | 38,500 | 2,016 |
| 2011/03/18 | 30,000 | 34,000 | 30,000 | 34,000 | 2,035 |
| 2011/03/17 | 27,300 | 30,700 | 27,100 | 28,990 | 3,165 |
| 2011/03/16 | 27,700 | 30,950 | 26,700 | 30,000 | 2,260 |
| 2011/03/15 | 29,200 | 29,700 | 29,200 | 29,200 | 876 |
| 2011/03/14 | 36,200 | 37,700 | 36,200 | 36,200 | 1,242 |
| 2011/03/11 | 44,800 | 44,800 | 42,550 | 43,200 | 1,017 |
| 2011/03/10 | 47,700 | 47,700 | 45,100 | 45,300 | 674 |
| 2011/03/09 | 47,300 | 48,450 | 46,700 | 47,050 | 546 |
| 2011/03/08 | 46,100 | 47,500 | 46,100 | 46,600 | 458 |
| 2011/03/07 | 47,350 | 47,350 | 45,750 | 45,750 | 687 |
| 2011/03/04 | 48,100 | 48,950 | 46,100 | 46,950 | 1,387 |
| 2011/03/03 | 48,550 | 49,450 | 48,000 | 48,100 | 1,004 |
| 2011/03/02 | 49,350 | 50,500 | 48,700 | 49,250 | 972 |
| 2011/03/01 | 48,000 | 50,800 | 48,000 | 50,800 | 1,416 |
| 2011/02/28 | 46,000 | 50,900 | 45,300 | 47,800 | 2,815 |
| 2011/02/25 | 45,600 | 46,600 | 43,850 | 46,250 | 3,893 |
| 2011/02/24 | 47,000 | 47,000 | 47,000 | 47,000 | 176 |
| 2011/02/23 | 56,900 | 58,900 | 56,500 | 57,000 | 847 |
| 2011/02/22 | 59,400 | 60,400 | 57,800 | 57,900 | 982 |
| 2011/02/21 | 59,600 | 61,200 | 58,400 | 60,400 | 902 |
| 2011/02/18 | 61,400 | 61,400 | 59,200 | 59,600 | 1,011 |
| 2011/02/17 | 62,500 | 63,300 | 60,200 | 61,000 | 1,216 |
| 2011/02/16 | 64,000 | 64,000 | 61,500 | 62,400 | 2,396 |
| 2011/02/15 | 58,100 | 64,500 | 58,000 | 62,500 | 4,680 |
| 2011/02/14 | 58,300 | 58,600 | 57,100 | 57,600 | 752 |
| 2011/02/10 | 58,000 | 58,600 | 57,800 | 58,200 | 425 |
| 2011/02/09 | 60,600 | 61,000 | 57,800 | 59,400 | 1,001 |
| 2011/02/08 | 60,100 | 60,900 | 59,000 | 60,500 | 885 |
| 2011/02/07 | 58,900 | 60,400 | 58,400 | 60,100 | 729 |
| 2011/02/04 | 58,000 | 58,800 | 57,900 | 58,400 | 394 |
| 2011/02/03 | 60,500 | 60,900 | 57,300 | 58,800 | 1,305 |
| 2011/02/02 | 60,100 | 62,700 | 59,900 | 60,500 | 1,628 |
| 2011/02/01 | 58,800 | 60,900 | 57,900 | 58,900 | 886 |
| 2011/01/31 | 60,800 | 61,900 | 59,000 | 59,400 | 1,418 |
| 2011/01/28 | 63,400 | 63,900 | 60,300 | 62,700 | 5,268 |
| 2011/01/27 | 57,500 | 60,500 | 57,500 | 60,000 | 2,481 |
| 2011/01/26 | 56,800 | 59,500 | 56,800 | 58,300 | 2,361 |
| 2011/01/25 | 57,800 | 58,300 | 56,000 | 57,800 | 2,134 |
| 2011/01/24 | 57,500 | 58,200 | 55,600 | 57,000 | 1,641 |
| 2011/01/21 | 63,600 | 63,700 | 56,100 | 58,500 | 2,759 |
| 2011/01/20 | 65,700 | 65,800 | 61,700 | 62,800 | 2,271 |
| 2011/01/19 | 68,800 | 69,300 | 65,000 | 66,000 | 2,215 |
| 2011/01/18 | 68,200 | 70,800 | 66,500 | 67,100 | 1,900 |
| 2011/01/17 | 65,400 | 69,800 | 64,700 | 68,900 | 2,450 |
| 2011/01/14 | 65,000 | 67,300 | 64,500 | 65,600 | 1,066 |
| 2011/01/13 | 65,500 | 69,400 | 63,200 | 64,400 | 3,805 |
| 2011/01/12 | 68,200 | 68,900 | 64,200 | 64,200 | 2,579 |
| 2011/01/11 | 70,000 | 74,500 | 67,000 | 68,000 | 6,853 |
| 2011/01/07 | 67,600 | 70,000 | 64,000 | 68,200 | 3,507 |
| 2011/01/06 | 68,900 | 72,700 | 67,300 | 67,600 | 9,797 |
| 2011/01/05 | 62,900 | 69,900 | 62,500 | 69,900 | 13,897 |
| 2011/01/04 | 57,600 | 62,500 | 56,500 | 59,900 | 3,295 |