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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,177 | 1,192 | 1,160 | 1,187 | 86,100 |
| 2021/12/29 | 1,123 | 1,187 | 1,123 | 1,183 | 137,400 |
| 2021/12/28 | 1,111 | 1,121 | 1,088 | 1,115 | 190,400 |
| 2021/12/27 | 1,140 | 1,140 | 1,093 | 1,100 | 193,700 |
| 2021/12/24 | 1,158 | 1,168 | 1,136 | 1,140 | 117,300 |
| 2021/12/23 | 1,168 | 1,174 | 1,155 | 1,157 | 93,500 |
| 2021/12/22 | 1,190 | 1,207 | 1,177 | 1,177 | 91,200 |
| 2021/12/21 | 1,207 | 1,221 | 1,181 | 1,184 | 108,700 |
| 2021/12/20 | 1,234 | 1,254 | 1,205 | 1,205 | 120,300 |
| 2021/12/17 | 1,268 | 1,274 | 1,246 | 1,254 | 88,400 |
| 2021/12/16 | 1,303 | 1,309 | 1,280 | 1,282 | 66,200 |
| 2021/12/15 | 1,292 | 1,303 | 1,279 | 1,289 | 63,500 |
| 2021/12/14 | 1,313 | 1,320 | 1,285 | 1,293 | 63,200 |
| 2021/12/13 | 1,333 | 1,342 | 1,290 | 1,320 | 123,400 |
| 2021/12/10 | 1,332 | 1,334 | 1,315 | 1,321 | 76,200 |
| 2021/12/09 | 1,331 | 1,348 | 1,320 | 1,341 | 137,500 |
| 2021/12/08 | 1,335 | 1,351 | 1,311 | 1,337 | 195,100 |
| 2021/12/07 | 1,234 | 1,311 | 1,234 | 1,305 | 231,600 |
| 2021/12/06 | 1,210 | 1,256 | 1,188 | 1,228 | 255,800 |
| 2021/12/03 | 1,127 | 1,199 | 1,105 | 1,199 | 370,700 |
| 2021/12/02 | 1,110 | 1,140 | 1,097 | 1,097 | 198,200 |
| 2021/12/01 | 1,120 | 1,133 | 1,087 | 1,125 | 151,800 |
| 2021/11/30 | 1,148 | 1,180 | 1,133 | 1,133 | 130,600 |
| 2021/11/29 | 1,202 | 1,207 | 1,108 | 1,130 | 314,500 |
| 2021/11/26 | 1,264 | 1,272 | 1,220 | 1,234 | 110,000 |
| 2021/11/25 | 1,267 | 1,275 | 1,252 | 1,256 | 61,100 |
| 2021/11/24 | 1,295 | 1,297 | 1,256 | 1,268 | 68,600 |
| 2021/11/22 | 1,265 | 1,296 | 1,265 | 1,296 | 51,500 |
| 2021/11/19 | 1,281 | 1,293 | 1,262 | 1,272 | 49,400 |
| 2021/11/18 | 1,306 | 1,313 | 1,269 | 1,288 | 114,300 |
| 2021/11/17 | 1,303 | 1,331 | 1,299 | 1,309 | 129,000 |
| 2021/11/16 | 1,292 | 1,302 | 1,277 | 1,286 | 76,400 |
| 2021/11/15 | 1,289 | 1,300 | 1,271 | 1,285 | 88,600 |
| 2021/11/12 | 1,235 | 1,269 | 1,235 | 1,269 | 84,700 |
| 2021/11/11 | 1,240 | 1,245 | 1,226 | 1,232 | 60,100 |
| 2021/11/10 | 1,235 | 1,256 | 1,228 | 1,243 | 45,700 |
| 2021/11/09 | 1,245 | 1,251 | 1,224 | 1,235 | 46,800 |
| 2021/11/08 | 1,257 | 1,258 | 1,235 | 1,243 | 68,300 |
| 2021/11/05 | 1,257 | 1,269 | 1,238 | 1,254 | 46,300 |
| 2021/11/04 | 1,262 | 1,272 | 1,251 | 1,255 | 36,000 |
| 2021/11/02 | 1,250 | 1,276 | 1,250 | 1,252 | 29,100 |
| 2021/11/01 | 1,232 | 1,259 | 1,232 | 1,256 | 47,800 |
| 2021/10/29 | 1,255 | 1,257 | 1,233 | 1,234 | 60,400 |
| 2021/10/28 | 1,251 | 1,265 | 1,249 | 1,260 | 21,500 |
| 2021/10/27 | 1,267 | 1,267 | 1,246 | 1,253 | 36,600 |
| 2021/10/26 | 1,262 | 1,275 | 1,257 | 1,267 | 36,600 |
| 2021/10/25 | 1,255 | 1,268 | 1,249 | 1,260 | 51,300 |
| 2021/10/22 | 1,250 | 1,288 | 1,248 | 1,263 | 51,200 |
| 2021/10/21 | 1,288 | 1,288 | 1,262 | 1,262 | 59,800 |
| 2021/10/20 | 1,309 | 1,320 | 1,286 | 1,288 | 66,300 |
| 2021/10/19 | 1,316 | 1,316 | 1,296 | 1,310 | 44,600 |
| 2021/10/18 | 1,289 | 1,319 | 1,284 | 1,309 | 66,600 |
| 2021/10/15 | 1,270 | 1,294 | 1,265 | 1,290 | 79,300 |
| 2021/10/14 | 1,230 | 1,264 | 1,230 | 1,257 | 65,500 |
| 2021/10/13 | 1,265 | 1,265 | 1,224 | 1,239 | 121,700 |
| 2021/10/12 | 1,296 | 1,296 | 1,266 | 1,267 | 56,800 |
| 2021/10/11 | 1,300 | 1,303 | 1,274 | 1,297 | 50,800 |
| 2021/10/08 | 1,303 | 1,314 | 1,295 | 1,295 | 57,600 |
| 2021/10/07 | 1,275 | 1,297 | 1,275 | 1,279 | 49,500 |
| 2021/10/06 | 1,272 | 1,311 | 1,261 | 1,268 | 81,100 |
| 2021/10/05 | 1,275 | 1,286 | 1,245 | 1,268 | 118,800 |
| 2021/10/04 | 1,345 | 1,350 | 1,291 | 1,308 | 109,200 |
| 2021/10/01 | 1,332 | 1,345 | 1,308 | 1,336 | 89,300 |
| 2021/09/30 | 1,366 | 1,381 | 1,345 | 1,351 | 90,600 |
| 2021/09/29 | 1,361 | 1,378 | 1,350 | 1,368 | 71,100 |
| 2021/09/28 | 1,395 | 1,395 | 1,365 | 1,391 | 42,000 |
| 2021/09/27 | 1,408 | 1,428 | 1,391 | 1,401 | 62,800 |
| 2021/09/24 | 1,372 | 1,407 | 1,372 | 1,405 | 90,000 |
| 2021/09/22 | 1,391 | 1,398 | 1,341 | 1,349 | 134,600 |
| 2021/09/21 | 1,357 | 1,403 | 1,355 | 1,395 | 134,200 |
| 2021/09/17 | 1,406 | 1,427 | 1,398 | 1,416 | 52,300 |
| 2021/09/16 | 1,440 | 1,449 | 1,383 | 1,403 | 141,700 |
| 2021/09/15 | 1,455 | 1,462 | 1,420 | 1,430 | 137,200 |
| 2021/09/14 | 1,492 | 1,496 | 1,453 | 1,466 | 186,400 |
| 2021/09/13 | 1,439 | 1,480 | 1,418 | 1,480 | 183,500 |
| 2021/09/10 | 1,478 | 1,478 | 1,431 | 1,447 | 215,600 |
| 2021/09/09 | 1,385 | 1,469 | 1,376 | 1,461 | 369,700 |
| 2021/09/08 | 1,361 | 1,388 | 1,360 | 1,380 | 83,800 |
| 2021/09/07 | 1,395 | 1,395 | 1,355 | 1,361 | 216,200 |
| 2021/09/06 | 1,397 | 1,405 | 1,362 | 1,389 | 255,400 |
| 2021/09/03 | 1,288 | 1,387 | 1,285 | 1,371 | 494,500 |
| 2021/09/02 | 1,399 | 1,403 | 1,330 | 1,341 | 377,100 |
| 2021/09/01 | 1,425 | 1,426 | 1,350 | 1,377 | 232,400 |
| 2021/08/31 | 1,375 | 1,415 | 1,360 | 1,404 | 173,600 |
| 2021/08/30 | 1,333 | 1,353 | 1,327 | 1,347 | 110,600 |
| 2021/08/27 | 1,333 | 1,333 | 1,296 | 1,311 | 92,200 |
| 2021/08/26 | 1,290 | 1,317 | 1,290 | 1,317 | 73,400 |
| 2021/08/25 | 1,280 | 1,302 | 1,263 | 1,277 | 75,400 |
| 2021/08/24 | 1,250 | 1,270 | 1,247 | 1,266 | 53,000 |
| 2021/08/23 | 1,227 | 1,245 | 1,227 | 1,235 | 55,600 |
| 2021/08/20 | 1,245 | 1,259 | 1,220 | 1,227 | 80,800 |
| 2021/08/19 | 1,254 | 1,275 | 1,246 | 1,246 | 35,300 |
| 2021/08/18 | 1,231 | 1,268 | 1,217 | 1,267 | 82,100 |
| 2021/08/17 | 1,301 | 1,308 | 1,255 | 1,255 | 83,100 |
| 2021/08/16 | 1,322 | 1,322 | 1,286 | 1,297 | 54,000 |
| 2021/08/13 | 1,302 | 1,317 | 1,295 | 1,317 | 58,900 |
| 2021/08/12 | 1,290 | 1,319 | 1,283 | 1,309 | 70,900 |
| 2021/08/11 | 1,297 | 1,297 | 1,267 | 1,293 | 97,300 |
| 2021/08/10 | 1,292 | 1,305 | 1,285 | 1,296 | 78,000 |
| 2021/08/06 | 1,305 | 1,312 | 1,291 | 1,302 | 73,500 |
| 2021/08/05 | 1,306 | 1,324 | 1,296 | 1,308 | 73,900 |
| 2021/08/04 | 1,335 | 1,336 | 1,308 | 1,315 | 74,600 |
| 2021/08/03 | 1,340 | 1,367 | 1,333 | 1,340 | 49,700 |
| 2021/08/02 | 1,333 | 1,349 | 1,318 | 1,340 | 87,200 |
| 2021/07/30 | 1,368 | 1,376 | 1,329 | 1,333 | 130,200 |
| 2021/07/29 | 1,370 | 1,404 | 1,370 | 1,385 | 57,200 |
| 2021/07/28 | 1,398 | 1,409 | 1,369 | 1,373 | 195,800 |
| 2021/07/27 | 1,395 | 1,409 | 1,385 | 1,405 | 42,400 |
| 2021/07/26 | 1,398 | 1,413 | 1,390 | 1,395 | 64,900 |
| 2021/07/21 | 1,387 | 1,394 | 1,368 | 1,378 | 69,400 |
| 2021/07/20 | 1,394 | 1,407 | 1,380 | 1,380 | 79,800 |
| 2021/07/19 | 1,402 | 1,411 | 1,384 | 1,411 | 71,200 |
| 2021/07/16 | 1,393 | 1,424 | 1,391 | 1,422 | 49,500 |
| 2021/07/15 | 1,435 | 1,435 | 1,398 | 1,402 | 88,400 |
| 2021/07/14 | 1,436 | 1,442 | 1,421 | 1,436 | 44,100 |
| 2021/07/13 | 1,432 | 1,454 | 1,430 | 1,437 | 44,900 |
| 2021/07/12 | 1,429 | 1,436 | 1,422 | 1,427 | 58,400 |
| 2021/07/09 | 1,385 | 1,423 | 1,379 | 1,417 | 134,600 |
| 2021/07/08 | 1,458 | 1,463 | 1,410 | 1,412 | 169,500 |
| 2021/07/07 | 1,463 | 1,486 | 1,459 | 1,459 | 58,400 |
| 2021/07/06 | 1,453 | 1,475 | 1,450 | 1,471 | 48,800 |
| 2021/07/05 | 1,476 | 1,479 | 1,448 | 1,451 | 80,200 |
| 2021/07/02 | 1,432 | 1,471 | 1,425 | 1,465 | 116,300 |
| 2021/07/01 | 1,480 | 1,480 | 1,436 | 1,444 | 205,800 |
| 2021/06/30 | 1,514 | 1,516 | 1,484 | 1,485 | 118,500 |
| 2021/06/29 | 1,513 | 1,525 | 1,501 | 1,506 | 74,600 |
| 2021/06/28 | 1,520 | 1,528 | 1,504 | 1,515 | 78,700 |
| 2021/06/25 | 1,536 | 1,541 | 1,518 | 1,519 | 68,000 |
| 2021/06/24 | 1,556 | 1,560 | 1,524 | 1,530 | 86,400 |
| 2021/06/23 | 1,525 | 1,551 | 1,524 | 1,546 | 94,100 |
| 2021/06/22 | 1,527 | 1,534 | 1,517 | 1,522 | 98,300 |
| 2021/06/21 | 1,503 | 1,515 | 1,487 | 1,503 | 192,900 |
| 2021/06/18 | 1,571 | 1,577 | 1,541 | 1,543 | 112,600 |
| 2021/06/17 | 1,564 | 1,571 | 1,536 | 1,569 | 141,400 |
| 2021/06/16 | 1,574 | 1,587 | 1,562 | 1,565 | 117,800 |
| 2021/06/15 | 1,565 | 1,589 | 1,563 | 1,571 | 132,200 |
| 2021/06/14 | 1,595 | 1,595 | 1,544 | 1,563 | 260,200 |
| 2021/06/11 | 1,601 | 1,621 | 1,578 | 1,588 | 197,900 |
| 2021/06/10 | 1,601 | 1,618 | 1,583 | 1,600 | 201,400 |
| 2021/06/09 | 1,617 | 1,631 | 1,600 | 1,601 | 226,100 |
| 2021/06/08 | 1,610 | 1,623 | 1,576 | 1,617 | 315,100 |
| 2021/06/07 | 1,610 | 1,615 | 1,563 | 1,587 | 580,100 |
| 2021/06/04 | 1,704 | 1,704 | 1,592 | 1,619 | 1,492,100 |
| 2021/06/03 | 1,742 | 1,768 | 1,687 | 1,766 | 394,200 |
| 2021/06/02 | 1,767 | 1,767 | 1,733 | 1,739 | 168,800 |
| 2021/06/01 | 1,769 | 1,779 | 1,722 | 1,776 | 151,900 |
| 2021/05/31 | 1,758 | 1,791 | 1,748 | 1,769 | 130,100 |
| 2021/05/28 | 1,762 | 1,771 | 1,730 | 1,738 | 95,600 |
| 2021/05/27 | 1,774 | 1,794 | 1,762 | 1,762 | 54,400 |
| 2021/05/26 | 1,808 | 1,808 | 1,766 | 1,784 | 94,500 |
| 2021/05/25 | 1,824 | 1,838 | 1,802 | 1,808 | 91,500 |
| 2021/05/24 | 1,780 | 1,822 | 1,778 | 1,812 | 108,400 |
| 2021/05/21 | 1,822 | 1,830 | 1,788 | 1,789 | 112,300 |
| 2021/05/20 | 1,753 | 1,802 | 1,753 | 1,789 | 118,900 |
| 2021/05/19 | 1,720 | 1,767 | 1,715 | 1,747 | 86,400 |
| 2021/05/18 | 1,698 | 1,744 | 1,685 | 1,739 | 91,100 |
| 2021/05/17 | 1,760 | 1,760 | 1,663 | 1,682 | 182,700 |
| 2021/05/14 | 1,734 | 1,751 | 1,706 | 1,740 | 109,400 |
| 2021/05/13 | 1,726 | 1,734 | 1,693 | 1,705 | 137,700 |
| 2021/05/12 | 1,818 | 1,836 | 1,720 | 1,740 | 196,200 |
| 2021/05/11 | 1,848 | 1,866 | 1,809 | 1,827 | 121,800 |
| 2021/05/10 | 1,864 | 1,876 | 1,830 | 1,858 | 144,600 |
| 2021/05/07 | 1,830 | 1,864 | 1,816 | 1,848 | 103,100 |
| 2021/05/06 | 1,845 | 1,852 | 1,816 | 1,830 | 84,200 |
| 2021/04/30 | 1,855 | 1,882 | 1,848 | 1,852 | 100,800 |
| 2021/04/28 | 1,895 | 1,895 | 1,852 | 1,874 | 142,000 |
| 2021/04/27 | 1,901 | 1,918 | 1,876 | 1,895 | 100,100 |
| 2021/04/26 | 1,903 | 1,927 | 1,880 | 1,905 | 91,400 |
| 2021/04/23 | 1,946 | 1,969 | 1,891 | 1,904 | 144,000 |
| 2021/04/22 | 1,987 | 1,996 | 1,952 | 1,953 | 92,000 |
| 2021/04/21 | 1,981 | 1,986 | 1,940 | 1,969 | 139,400 |
| 2021/04/20 | 1,978 | 2,039 | 1,976 | 2,000 | 159,400 |
| 2021/04/19 | 1,952 | 2,021 | 1,942 | 1,998 | 239,700 |
| 2021/04/16 | 2,030 | 2,037 | 1,932 | 1,936 | 287,200 |
| 2021/04/15 | 2,080 | 2,085 | 1,990 | 2,002 | 271,600 |
| 2021/04/14 | 2,082 | 2,128 | 2,071 | 2,081 | 165,300 |
| 2021/04/13 | 2,106 | 2,160 | 2,077 | 2,082 | 282,100 |
| 2021/04/12 | 2,089 | 2,138 | 2,055 | 2,106 | 254,600 |
| 2021/04/09 | 2,018 | 2,085 | 1,995 | 2,084 | 289,500 |
| 2021/04/08 | 2,047 | 2,090 | 1,990 | 2,003 | 559,600 |
| 2021/04/07 | 2,020 | 2,045 | 1,985 | 2,036 | 279,800 |
| 2021/04/06 | 1,982 | 2,045 | 1,957 | 2,019 | 279,700 |
| 2021/04/05 | 2,011 | 2,044 | 1,982 | 1,982 | 376,200 |
| 2021/04/02 | 1,988 | 1,993 | 1,955 | 1,988 | 136,900 |
| 2021/04/01 | 1,940 | 1,989 | 1,923 | 1,985 | 179,500 |
| 2021/03/31 | 1,960 | 1,961 | 1,888 | 1,944 | 284,700 |
| 2021/03/30 | 1,953 | 2,025 | 1,953 | 1,984 | 299,800 |
| 2021/03/29 | 1,983 | 1,992 | 1,950 | 1,953 | 292,700 |
| 2021/03/26 | 1,925 | 1,955 | 1,912 | 1,950 | 175,700 |
| 2021/03/25 | 1,909 | 1,933 | 1,888 | 1,929 | 100,800 |
| 2021/03/24 | 1,897 | 1,936 | 1,888 | 1,935 | 94,600 |
| 2021/03/23 | 1,922 | 1,966 | 1,912 | 1,933 | 149,500 |
| 2021/03/22 | 1,892 | 1,924 | 1,856 | 1,924 | 128,500 |
| 2021/03/19 | 1,878 | 1,910 | 1,860 | 1,895 | 181,700 |
| 2021/03/18 | 1,964 | 1,972 | 1,875 | 1,909 | 329,600 |
| 2021/03/17 | 1,981 | 1,993 | 1,941 | 1,960 | 193,300 |
| 2021/03/16 | 1,978 | 1,998 | 1,951 | 1,981 | 247,900 |
| 2021/03/15 | 1,949 | 2,020 | 1,920 | 1,990 | 302,600 |
| 2021/03/12 | 1,980 | 1,992 | 1,955 | 1,975 | 209,300 |
| 2021/03/11 | 2,001 | 2,049 | 1,926 | 1,987 | 629,500 |
| 2021/03/10 | 1,975 | 2,000 | 1,945 | 1,997 | 689,500 |
| 2021/03/09 | 1,910 | 1,974 | 1,860 | 1,969 | 645,100 |
| 2021/03/08 | 1,812 | 1,950 | 1,812 | 1,931 | 1,079,200 |
| 2021/03/05 | 1,710 | 1,848 | 1,661 | 1,848 | 1,792,400 |
| 2021/03/04 | 1,670 | 1,670 | 1,590 | 1,630 | 332,600 |
| 2021/03/03 | 1,770 | 1,788 | 1,675 | 1,696 | 353,300 |
| 2021/03/02 | 1,855 | 1,855 | 1,731 | 1,772 | 710,100 |
| 2021/03/01 | 1,705 | 1,726 | 1,691 | 1,717 | 95,800 |
| 2021/02/26 | 1,700 | 1,717 | 1,665 | 1,697 | 137,500 |
| 2021/02/25 | 1,771 | 1,782 | 1,734 | 1,735 | 82,900 |
| 2021/02/24 | 1,801 | 1,804 | 1,747 | 1,749 | 106,600 |
| 2021/02/22 | 1,815 | 1,852 | 1,815 | 1,818 | 96,600 |
| 2021/02/19 | 1,811 | 1,838 | 1,783 | 1,805 | 86,700 |
| 2021/02/18 | 1,860 | 1,898 | 1,825 | 1,830 | 165,100 |
| 2021/02/17 | 1,807 | 1,882 | 1,800 | 1,868 | 230,800 |
| 2021/02/16 | 1,825 | 1,870 | 1,794 | 1,803 | 192,000 |
| 2021/02/15 | 1,780 | 1,809 | 1,765 | 1,806 | 128,100 |
| 2021/02/12 | 1,772 | 1,784 | 1,756 | 1,781 | 55,000 |
| 2021/02/10 | 1,785 | 1,794 | 1,771 | 1,771 | 43,700 |
| 2021/02/09 | 1,760 | 1,784 | 1,747 | 1,783 | 67,100 |
| 2021/02/08 | 1,780 | 1,785 | 1,755 | 1,757 | 53,100 |
| 2021/02/05 | 1,762 | 1,793 | 1,747 | 1,770 | 70,800 |
| 2021/02/04 | 1,771 | 1,786 | 1,747 | 1,760 | 65,800 |
| 2021/02/03 | 1,800 | 1,810 | 1,769 | 1,771 | 71,000 |
| 2021/02/02 | 1,739 | 1,798 | 1,718 | 1,787 | 134,900 |
| 2021/02/01 | 1,758 | 1,758 | 1,705 | 1,714 | 145,700 |
| 2021/01/29 | 1,782 | 1,830 | 1,758 | 1,767 | 140,700 |
| 2021/01/28 | 1,760 | 1,834 | 1,745 | 1,799 | 141,400 |
| 2021/01/27 | 1,788 | 1,810 | 1,776 | 1,800 | 83,400 |
| 2021/01/26 | 1,797 | 1,812 | 1,774 | 1,778 | 96,300 |
| 2021/01/25 | 1,784 | 1,820 | 1,774 | 1,797 | 149,200 |
| 2021/01/22 | 1,761 | 1,789 | 1,751 | 1,766 | 88,600 |
| 2021/01/21 | 1,765 | 1,773 | 1,734 | 1,770 | 115,800 |
| 2021/01/20 | 1,769 | 1,796 | 1,741 | 1,745 | 185,600 |
| 2021/01/19 | 1,726 | 1,790 | 1,726 | 1,769 | 240,000 |
| 2021/01/18 | 1,708 | 1,737 | 1,683 | 1,726 | 122,500 |
| 2021/01/15 | 1,676 | 1,720 | 1,671 | 1,719 | 134,400 |
| 2021/01/14 | 1,670 | 1,703 | 1,663 | 1,681 | 149,900 |
| 2021/01/13 | 1,638 | 1,670 | 1,626 | 1,668 | 84,200 |
| 2021/01/12 | 1,650 | 1,658 | 1,625 | 1,638 | 92,400 |
| 2021/01/08 | 1,631 | 1,652 | 1,610 | 1,642 | 152,600 |
| 2021/01/07 | 1,619 | 1,637 | 1,606 | 1,631 | 112,600 |
| 2021/01/06 | 1,635 | 1,656 | 1,610 | 1,613 | 104,700 |
| 2021/01/05 | 1,651 | 1,666 | 1,632 | 1,633 | 111,400 |
| 2021/01/04 | 1,689 | 1,695 | 1,651 | 1,667 | 104,800 |