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 |
|---|---|---|---|---|---|
| 2022/12/30 | 940 | 951 | 940 | 942 | 34,800 |
| 2022/12/29 | 905 | 938 | 903 | 937 | 37,400 |
| 2022/12/28 | 905 | 910 | 890 | 910 | 95,800 |
| 2022/12/27 | 914 | 920 | 906 | 908 | 51,100 |
| 2022/12/26 | 921 | 924 | 906 | 906 | 59,800 |
| 2022/12/23 | 933 | 933 | 913 | 921 | 45,800 |
| 2022/12/22 | 951 | 958 | 933 | 935 | 42,200 |
| 2022/12/21 | 969 | 969 | 948 | 950 | 78,600 |
| 2022/12/20 | 995 | 996 | 962 | 970 | 106,000 |
| 2022/12/19 | 995 | 999 | 986 | 990 | 89,800 |
| 2022/12/16 | 1,008 | 1,013 | 997 | 1,000 | 94,500 |
| 2022/12/15 | 1,010 | 1,029 | 1,010 | 1,020 | 60,000 |
| 2022/12/14 | 1,010 | 1,018 | 1,008 | 1,010 | 31,700 |
| 2022/12/13 | 1,020 | 1,027 | 1,006 | 1,006 | 66,100 |
| 2022/12/12 | 1,008 | 1,020 | 1,007 | 1,012 | 51,000 |
| 2022/12/09 | 1,017 | 1,031 | 996 | 1,003 | 254,400 |
| 2022/12/08 | 1,049 | 1,070 | 1,028 | 1,051 | 104,400 |
| 2022/12/07 | 1,050 | 1,060 | 1,042 | 1,053 | 32,900 |
| 2022/12/06 | 1,051 | 1,061 | 1,051 | 1,058 | 25,300 |
| 2022/12/05 | 1,071 | 1,071 | 1,051 | 1,053 | 36,600 |
| 2022/12/02 | 1,095 | 1,097 | 1,068 | 1,084 | 42,700 |
| 2022/12/01 | 1,114 | 1,117 | 1,106 | 1,110 | 14,900 |
| 2022/11/30 | 1,112 | 1,114 | 1,105 | 1,107 | 18,400 |
| 2022/11/29 | 1,121 | 1,123 | 1,112 | 1,112 | 42,000 |
| 2022/11/28 | 1,143 | 1,143 | 1,128 | 1,134 | 19,300 |
| 2022/11/25 | 1,132 | 1,140 | 1,126 | 1,140 | 30,400 |
| 2022/11/24 | 1,126 | 1,132 | 1,121 | 1,129 | 32,500 |
| 2022/11/22 | 1,119 | 1,123 | 1,113 | 1,116 | 25,200 |
| 2022/11/21 | 1,098 | 1,122 | 1,095 | 1,116 | 47,200 |
| 2022/11/18 | 1,100 | 1,110 | 1,091 | 1,091 | 50,300 |
| 2022/11/17 | 1,100 | 1,106 | 1,091 | 1,103 | 24,300 |
| 2022/11/16 | 1,090 | 1,100 | 1,082 | 1,100 | 37,000 |
| 2022/11/15 | 1,060 | 1,085 | 1,055 | 1,085 | 28,400 |
| 2022/11/14 | 1,058 | 1,072 | 1,047 | 1,062 | 28,500 |
| 2022/11/11 | 1,059 | 1,066 | 1,054 | 1,056 | 29,200 |
| 2022/11/10 | 1,056 | 1,056 | 1,047 | 1,047 | 17,600 |
| 2022/11/09 | 1,045 | 1,060 | 1,045 | 1,055 | 33,600 |
| 2022/11/08 | 1,045 | 1,055 | 1,043 | 1,043 | 14,400 |
| 2022/11/07 | 1,032 | 1,047 | 1,030 | 1,045 | 15,100 |
| 2022/11/04 | 1,030 | 1,044 | 1,029 | 1,032 | 15,400 |
| 2022/11/02 | 1,046 | 1,046 | 1,030 | 1,040 | 33,800 |
| 2022/11/01 | 1,040 | 1,051 | 1,037 | 1,047 | 11,700 |
| 2022/10/31 | 1,045 | 1,045 | 1,034 | 1,039 | 14,900 |
| 2022/10/28 | 1,045 | 1,045 | 1,035 | 1,035 | 15,900 |
| 2022/10/27 | 1,049 | 1,060 | 1,046 | 1,049 | 14,500 |
| 2022/10/26 | 1,050 | 1,062 | 1,049 | 1,049 | 29,500 |
| 2022/10/25 | 1,034 | 1,049 | 1,027 | 1,045 | 25,200 |
| 2022/10/24 | 1,024 | 1,035 | 1,016 | 1,023 | 21,900 |
| 2022/10/21 | 1,020 | 1,027 | 1,015 | 1,016 | 35,600 |
| 2022/10/20 | 1,035 | 1,035 | 1,016 | 1,026 | 41,300 |
| 2022/10/19 | 1,041 | 1,048 | 1,032 | 1,039 | 18,700 |
| 2022/10/18 | 1,048 | 1,055 | 1,022 | 1,036 | 82,700 |
| 2022/10/17 | 1,042 | 1,045 | 1,030 | 1,045 | 14,100 |
| 2022/10/14 | 1,040 | 1,051 | 1,030 | 1,048 | 37,000 |
| 2022/10/13 | 1,040 | 1,040 | 1,018 | 1,024 | 36,800 |
| 2022/10/12 | 1,053 | 1,053 | 1,037 | 1,040 | 37,600 |
| 2022/10/11 | 1,066 | 1,077 | 1,046 | 1,046 | 48,000 |
| 2022/10/07 | 1,076 | 1,095 | 1,076 | 1,089 | 32,500 |
| 2022/10/06 | 1,096 | 1,106 | 1,086 | 1,091 | 40,000 |
| 2022/10/05 | 1,082 | 1,100 | 1,082 | 1,089 | 61,700 |
| 2022/10/04 | 1,085 | 1,090 | 1,074 | 1,082 | 46,000 |
| 2022/10/03 | 1,043 | 1,071 | 1,020 | 1,068 | 83,900 |
| 2022/09/30 | 1,017 | 1,051 | 1,017 | 1,037 | 81,200 |
| 2022/09/29 | 1,064 | 1,064 | 1,017 | 1,020 | 67,500 |
| 2022/09/28 | 1,046 | 1,047 | 1,009 | 1,038 | 72,300 |
| 2022/09/27 | 1,044 | 1,061 | 1,043 | 1,046 | 36,300 |
| 2022/09/26 | 1,087 | 1,087 | 1,035 | 1,035 | 92,000 |
| 2022/09/22 | 1,094 | 1,099 | 1,075 | 1,099 | 51,500 |
| 2022/09/21 | 1,104 | 1,104 | 1,079 | 1,084 | 78,100 |
| 2022/09/20 | 1,110 | 1,124 | 1,095 | 1,100 | 87,700 |
| 2022/09/16 | 1,124 | 1,136 | 1,103 | 1,110 | 74,600 |
| 2022/09/15 | 1,144 | 1,160 | 1,131 | 1,131 | 64,300 |
| 2022/09/14 | 1,146 | 1,159 | 1,138 | 1,144 | 82,300 |
| 2022/09/13 | 1,178 | 1,189 | 1,165 | 1,173 | 71,600 |
| 2022/09/12 | 1,203 | 1,213 | 1,169 | 1,169 | 160,100 |
| 2022/09/09 | 1,146 | 1,222 | 1,141 | 1,185 | 484,900 |
| 2022/09/08 | 1,239 | 1,239 | 1,212 | 1,220 | 149,400 |
| 2022/09/07 | 1,236 | 1,239 | 1,211 | 1,221 | 80,200 |
| 2022/09/06 | 1,245 | 1,266 | 1,235 | 1,247 | 63,600 |
| 2022/09/05 | 1,190 | 1,242 | 1,186 | 1,241 | 89,100 |
| 2022/09/02 | 1,215 | 1,231 | 1,183 | 1,200 | 135,100 |
| 2022/09/01 | 1,245 | 1,245 | 1,208 | 1,220 | 255,200 |
| 2022/08/31 | 1,262 | 1,263 | 1,247 | 1,256 | 76,000 |
| 2022/08/30 | 1,252 | 1,265 | 1,237 | 1,265 | 76,600 |
| 2022/08/29 | 1,242 | 1,259 | 1,235 | 1,259 | 60,800 |
| 2022/08/26 | 1,285 | 1,285 | 1,270 | 1,272 | 45,000 |
| 2022/08/25 | 1,285 | 1,288 | 1,267 | 1,275 | 52,900 |
| 2022/08/24 | 1,250 | 1,286 | 1,248 | 1,282 | 94,600 |
| 2022/08/23 | 1,221 | 1,247 | 1,211 | 1,247 | 41,100 |
| 2022/08/22 | 1,252 | 1,259 | 1,230 | 1,233 | 67,300 |
| 2022/08/19 | 1,276 | 1,279 | 1,261 | 1,270 | 78,500 |
| 2022/08/18 | 1,244 | 1,273 | 1,231 | 1,273 | 76,000 |
| 2022/08/17 | 1,245 | 1,254 | 1,239 | 1,247 | 84,400 |
| 2022/08/16 | 1,229 | 1,249 | 1,220 | 1,240 | 94,300 |
| 2022/08/15 | 1,182 | 1,228 | 1,182 | 1,223 | 158,700 |
| 2022/08/12 | 1,157 | 1,180 | 1,156 | 1,180 | 39,000 |
| 2022/08/10 | 1,170 | 1,170 | 1,151 | 1,156 | 31,300 |
| 2022/08/09 | 1,182 | 1,184 | 1,173 | 1,173 | 41,100 |
| 2022/08/08 | 1,164 | 1,182 | 1,160 | 1,182 | 62,700 |
| 2022/08/05 | 1,146 | 1,171 | 1,146 | 1,159 | 63,500 |
| 2022/08/04 | 1,147 | 1,152 | 1,139 | 1,146 | 59,400 |
| 2022/08/03 | 1,142 | 1,146 | 1,129 | 1,137 | 41,500 |
| 2022/08/02 | 1,155 | 1,155 | 1,137 | 1,142 | 51,800 |
| 2022/08/01 | 1,143 | 1,165 | 1,135 | 1,151 | 64,300 |
| 2022/07/29 | 1,161 | 1,161 | 1,143 | 1,143 | 35,700 |
| 2022/07/28 | 1,140 | 1,163 | 1,138 | 1,158 | 90,200 |
| 2022/07/27 | 1,150 | 1,160 | 1,135 | 1,149 | 262,700 |
| 2022/07/26 | 1,150 | 1,163 | 1,147 | 1,156 | 36,700 |
| 2022/07/25 | 1,160 | 1,171 | 1,143 | 1,146 | 57,100 |
| 2022/07/22 | 1,166 | 1,182 | 1,159 | 1,165 | 93,000 |
| 2022/07/21 | 1,156 | 1,169 | 1,151 | 1,162 | 82,800 |
| 2022/07/20 | 1,158 | 1,163 | 1,150 | 1,152 | 46,700 |
| 2022/07/19 | 1,149 | 1,154 | 1,137 | 1,148 | 39,800 |
| 2022/07/15 | 1,147 | 1,165 | 1,144 | 1,147 | 56,200 |
| 2022/07/14 | 1,125 | 1,148 | 1,125 | 1,148 | 67,000 |
| 2022/07/13 | 1,129 | 1,131 | 1,114 | 1,125 | 59,700 |
| 2022/07/12 | 1,146 | 1,146 | 1,127 | 1,132 | 36,700 |
| 2022/07/11 | 1,154 | 1,158 | 1,141 | 1,146 | 38,100 |
| 2022/07/08 | 1,125 | 1,151 | 1,122 | 1,139 | 86,700 |
| 2022/07/07 | 1,130 | 1,134 | 1,116 | 1,127 | 68,400 |
| 2022/07/06 | 1,126 | 1,151 | 1,120 | 1,127 | 78,800 |
| 2022/07/05 | 1,132 | 1,136 | 1,124 | 1,132 | 63,800 |
| 2022/07/04 | 1,134 | 1,136 | 1,114 | 1,121 | 67,900 |
| 2022/07/01 | 1,115 | 1,130 | 1,102 | 1,114 | 76,000 |
| 2022/06/30 | 1,170 | 1,170 | 1,112 | 1,114 | 166,500 |
| 2022/06/29 | 1,179 | 1,194 | 1,167 | 1,170 | 95,600 |
| 2022/06/28 | 1,160 | 1,186 | 1,155 | 1,182 | 64,000 |
| 2022/06/27 | 1,182 | 1,184 | 1,151 | 1,165 | 80,600 |
| 2022/06/24 | 1,147 | 1,176 | 1,135 | 1,172 | 97,700 |
| 2022/06/23 | 1,128 | 1,155 | 1,121 | 1,139 | 64,600 |
| 2022/06/22 | 1,128 | 1,144 | 1,108 | 1,135 | 168,500 |
| 2022/06/21 | 1,097 | 1,126 | 1,088 | 1,114 | 95,200 |
| 2022/06/20 | 1,140 | 1,152 | 1,071 | 1,087 | 184,300 |
| 2022/06/17 | 1,130 | 1,143 | 1,099 | 1,118 | 221,800 |
| 2022/06/16 | 1,198 | 1,202 | 1,161 | 1,165 | 149,000 |
| 2022/06/15 | 1,220 | 1,243 | 1,159 | 1,169 | 272,500 |
| 2022/06/14 | 1,249 | 1,249 | 1,182 | 1,219 | 340,800 |
| 2022/06/13 | 1,291 | 1,356 | 1,273 | 1,279 | 627,800 |
| 2022/06/10 | 1,228 | 1,335 | 1,208 | 1,321 | 772,900 |
| 2022/06/09 | 1,241 | 1,264 | 1,234 | 1,235 | 216,200 |
| 2022/06/08 | 1,217 | 1,246 | 1,198 | 1,238 | 217,100 |
| 2022/06/07 | 1,181 | 1,229 | 1,165 | 1,206 | 429,500 |
| 2022/06/06 | 1,157 | 1,204 | 1,130 | 1,187 | 508,800 |
| 2022/06/03 | 1,217 | 1,222 | 1,175 | 1,187 | 694,100 |
| 2022/06/02 | 1,305 | 1,316 | 1,252 | 1,307 | 492,700 |
| 2022/06/01 | 1,252 | 1,314 | 1,252 | 1,306 | 212,400 |
| 2022/05/31 | 1,264 | 1,264 | 1,224 | 1,261 | 127,300 |
| 2022/05/30 | 1,266 | 1,272 | 1,250 | 1,264 | 64,800 |
| 2022/05/27 | 1,238 | 1,248 | 1,224 | 1,247 | 61,100 |
| 2022/05/26 | 1,210 | 1,227 | 1,199 | 1,227 | 33,900 |
| 2022/05/25 | 1,213 | 1,213 | 1,142 | 1,201 | 56,100 |
| 2022/05/24 | 1,234 | 1,238 | 1,206 | 1,213 | 49,600 |
| 2022/05/23 | 1,232 | 1,250 | 1,222 | 1,223 | 71,600 |
| 2022/05/20 | 1,201 | 1,225 | 1,198 | 1,224 | 35,400 |
| 2022/05/19 | 1,183 | 1,221 | 1,177 | 1,201 | 59,800 |
| 2022/05/18 | 1,183 | 1,232 | 1,177 | 1,213 | 86,100 |
| 2022/05/17 | 1,142 | 1,182 | 1,139 | 1,180 | 36,000 |
| 2022/05/16 | 1,147 | 1,151 | 1,126 | 1,142 | 31,400 |
| 2022/05/13 | 1,099 | 1,132 | 1,099 | 1,128 | 25,800 |
| 2022/05/12 | 1,130 | 1,130 | 1,093 | 1,097 | 39,900 |
| 2022/05/11 | 1,123 | 1,150 | 1,119 | 1,149 | 27,100 |
| 2022/05/10 | 1,111 | 1,137 | 1,100 | 1,137 | 39,500 |
| 2022/05/09 | 1,147 | 1,151 | 1,118 | 1,125 | 33,200 |
| 2022/05/06 | 1,153 | 1,160 | 1,134 | 1,151 | 29,600 |
| 2022/05/02 | 1,141 | 1,158 | 1,139 | 1,146 | 21,700 |
| 2022/04/28 | 1,154 | 1,164 | 1,145 | 1,164 | 17,800 |
| 2022/04/27 | 1,144 | 1,156 | 1,131 | 1,156 | 45,400 |
| 2022/04/26 | 1,161 | 1,171 | 1,150 | 1,166 | 26,400 |
| 2022/04/25 | 1,152 | 1,177 | 1,152 | 1,155 | 33,100 |
| 2022/04/22 | 1,206 | 1,206 | 1,180 | 1,180 | 54,300 |
| 2022/04/21 | 1,206 | 1,229 | 1,204 | 1,227 | 42,300 |
| 2022/04/20 | 1,229 | 1,233 | 1,205 | 1,206 | 29,700 |
| 2022/04/19 | 1,216 | 1,227 | 1,215 | 1,220 | 22,400 |
| 2022/04/18 | 1,225 | 1,232 | 1,202 | 1,216 | 37,100 |
| 2022/04/15 | 1,235 | 1,250 | 1,224 | 1,246 | 50,300 |
| 2022/04/14 | 1,248 | 1,256 | 1,229 | 1,254 | 44,500 |
| 2022/04/13 | 1,206 | 1,248 | 1,206 | 1,248 | 29,400 |
| 2022/04/12 | 1,202 | 1,228 | 1,196 | 1,206 | 46,400 |
| 2022/04/11 | 1,235 | 1,248 | 1,209 | 1,213 | 59,300 |
| 2022/04/08 | 1,266 | 1,278 | 1,233 | 1,239 | 70,000 |
| 2022/04/07 | 1,296 | 1,296 | 1,248 | 1,250 | 108,500 |
| 2022/04/06 | 1,337 | 1,337 | 1,301 | 1,310 | 93,400 |
| 2022/04/05 | 1,389 | 1,389 | 1,347 | 1,354 | 53,000 |
| 2022/04/04 | 1,366 | 1,379 | 1,346 | 1,366 | 96,500 |
| 2022/04/01 | 1,359 | 1,369 | 1,335 | 1,366 | 74,400 |
| 2022/03/31 | 1,360 | 1,377 | 1,340 | 1,369 | 80,000 |
| 2022/03/30 | 1,333 | 1,383 | 1,329 | 1,374 | 170,800 |
| 2022/03/29 | 1,342 | 1,351 | 1,312 | 1,318 | 103,500 |
| 2022/03/28 | 1,345 | 1,351 | 1,327 | 1,344 | 82,300 |
| 2022/03/25 | 1,390 | 1,410 | 1,324 | 1,338 | 276,100 |
| 2022/03/24 | 1,284 | 1,383 | 1,282 | 1,380 | 190,200 |
| 2022/03/23 | 1,304 | 1,325 | 1,291 | 1,314 | 127,000 |
| 2022/03/22 | 1,303 | 1,307 | 1,278 | 1,286 | 103,000 |
| 2022/03/18 | 1,259 | 1,304 | 1,257 | 1,297 | 163,000 |
| 2022/03/17 | 1,215 | 1,260 | 1,207 | 1,259 | 150,400 |
| 2022/03/16 | 1,223 | 1,235 | 1,196 | 1,197 | 120,800 |
| 2022/03/15 | 1,188 | 1,211 | 1,188 | 1,199 | 99,100 |
| 2022/03/14 | 1,214 | 1,224 | 1,194 | 1,194 | 95,200 |
| 2022/03/11 | 1,230 | 1,231 | 1,183 | 1,205 | 177,600 |
| 2022/03/10 | 1,200 | 1,253 | 1,196 | 1,253 | 240,500 |
| 2022/03/09 | 1,189 | 1,217 | 1,160 | 1,177 | 220,300 |
| 2022/03/08 | 1,251 | 1,251 | 1,179 | 1,183 | 383,000 |
| 2022/03/07 | 1,299 | 1,313 | 1,238 | 1,281 | 597,900 |
| 2022/03/04 | 1,262 | 1,380 | 1,243 | 1,328 | 2,125,300 |
| 2022/03/03 | 1,176 | 1,193 | 1,136 | 1,142 | 162,100 |
| 2022/03/02 | 1,093 | 1,155 | 1,087 | 1,153 | 143,600 |
| 2022/03/01 | 1,093 | 1,129 | 1,088 | 1,123 | 89,600 |
| 2022/02/28 | 1,075 | 1,094 | 1,059 | 1,092 | 90,200 |
| 2022/02/25 | 1,010 | 1,078 | 1,007 | 1,077 | 111,600 |
| 2022/02/24 | 1,045 | 1,045 | 983 | 990 | 156,600 |
| 2022/02/22 | 1,066 | 1,077 | 1,047 | 1,054 | 49,900 |
| 2022/02/21 | 1,085 | 1,085 | 1,061 | 1,079 | 55,900 |
| 2022/02/18 | 1,089 | 1,104 | 1,071 | 1,103 | 37,300 |
| 2022/02/17 | 1,114 | 1,114 | 1,097 | 1,098 | 35,100 |
| 2022/02/16 | 1,120 | 1,125 | 1,107 | 1,114 | 38,500 |
| 2022/02/15 | 1,102 | 1,124 | 1,096 | 1,101 | 51,800 |
| 2022/02/14 | 1,107 | 1,116 | 1,103 | 1,107 | 38,800 |
| 2022/02/10 | 1,131 | 1,145 | 1,127 | 1,140 | 32,000 |
| 2022/02/09 | 1,122 | 1,138 | 1,114 | 1,126 | 29,700 |
| 2022/02/08 | 1,115 | 1,126 | 1,108 | 1,110 | 28,500 |
| 2022/02/07 | 1,135 | 1,140 | 1,110 | 1,126 | 37,200 |
| 2022/02/04 | 1,115 | 1,135 | 1,106 | 1,135 | 39,400 |
| 2022/02/03 | 1,118 | 1,124 | 1,105 | 1,120 | 37,200 |
| 2022/02/02 | 1,109 | 1,127 | 1,095 | 1,127 | 50,700 |
| 2022/02/01 | 1,100 | 1,120 | 1,085 | 1,089 | 58,500 |
| 2022/01/31 | 1,047 | 1,090 | 1,047 | 1,082 | 105,500 |
| 2022/01/28 | 1,068 | 1,069 | 1,025 | 1,047 | 95,400 |
| 2022/01/27 | 1,123 | 1,123 | 1,041 | 1,047 | 127,600 |
| 2022/01/26 | 1,100 | 1,128 | 1,096 | 1,121 | 71,900 |
| 2022/01/25 | 1,140 | 1,141 | 1,081 | 1,087 | 119,400 |
| 2022/01/24 | 1,112 | 1,145 | 1,112 | 1,135 | 55,300 |
| 2022/01/21 | 1,117 | 1,130 | 1,100 | 1,129 | 92,200 |
| 2022/01/20 | 1,120 | 1,141 | 1,112 | 1,139 | 77,600 |
| 2022/01/19 | 1,168 | 1,174 | 1,119 | 1,125 | 109,700 |
| 2022/01/18 | 1,219 | 1,223 | 1,180 | 1,184 | 79,900 |
| 2022/01/17 | 1,222 | 1,246 | 1,213 | 1,213 | 78,000 |
| 2022/01/14 | 1,202 | 1,228 | 1,191 | 1,223 | 100,900 |
| 2022/01/13 | 1,220 | 1,231 | 1,216 | 1,220 | 73,100 |
| 2022/01/12 | 1,185 | 1,229 | 1,185 | 1,218 | 119,700 |
| 2022/01/11 | 1,183 | 1,191 | 1,163 | 1,177 | 102,300 |
| 2022/01/07 | 1,190 | 1,206 | 1,159 | 1,177 | 163,400 |
| 2022/01/06 | 1,123 | 1,153 | 1,121 | 1,130 | 64,900 |
| 2022/01/05 | 1,179 | 1,179 | 1,139 | 1,141 | 103,000 |
| 2022/01/04 | 1,200 | 1,201 | 1,170 | 1,187 | 83,500 |