ＳＢＩアルヒ(7198)の株価時系列情報
ＳＢＩアルヒ(7198)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 | 1,011 | 1,022 | 1,009 | 1,012 | 139,500 |
| 2022/12/29 | 1,020 | 1,020 | 1,006 | 1,009 | 146,900 |
| 2022/12/28 | 1,026 | 1,033 | 1,011 | 1,024 | 210,000 |
| 2022/12/27 | 1,015 | 1,026 | 1,010 | 1,018 | 198,300 |
| 2022/12/26 | 1,022 | 1,033 | 1,005 | 1,006 | 187,800 |
| 2022/12/23 | 1,045 | 1,050 | 1,013 | 1,018 | 499,600 |
| 2022/12/22 | 1,038 | 1,054 | 1,026 | 1,054 | 484,200 |
| 2022/12/21 | 1,007 | 1,051 | 1,007 | 1,029 | 776,800 |
| 2022/12/20 | 998 | 1,017 | 990 | 1,001 | 819,100 |
| 2022/12/19 | 1,000 | 1,007 | 999 | 1,000 | 179,500 |
| 2022/12/16 | 1,001 | 1,007 | 1,000 | 1,000 | 255,700 |
| 2022/12/15 | 1,001 | 1,006 | 1,001 | 1,004 | 141,200 |
| 2022/12/14 | 1,001 | 1,006 | 1,000 | 1,003 | 127,200 |
| 2022/12/13 | 1,009 | 1,010 | 997 | 1,001 | 267,000 |
| 2022/12/12 | 1,019 | 1,020 | 1,003 | 1,003 | 196,400 |
| 2022/12/09 | 1,008 | 1,010 | 1,003 | 1,006 | 164,700 |
| 2022/12/08 | 1,027 | 1,027 | 1,008 | 1,009 | 278,600 |
| 2022/12/07 | 1,014 | 1,028 | 1,011 | 1,025 | 247,000 |
| 2022/12/06 | 1,016 | 1,027 | 1,002 | 1,024 | 479,900 |
| 2022/12/05 | 1,015 | 1,024 | 1,008 | 1,021 | 298,600 |
| 2022/12/02 | 1,009 | 1,024 | 1,005 | 1,020 | 309,100 |
| 2022/12/01 | 1,012 | 1,031 | 1,006 | 1,009 | 487,900 |
| 2022/11/30 | 1,015 | 1,019 | 999 | 1,007 | 499,300 |
| 2022/11/29 | 1,041 | 1,043 | 991 | 991 | 2,956,000 |
| 2022/11/28 | 1,065 | 1,082 | 1,047 | 1,054 | 421,800 |
| 2022/11/25 | 1,050 | 1,058 | 1,039 | 1,058 | 187,400 |
| 2022/11/24 | 1,041 | 1,054 | 1,039 | 1,048 | 335,900 |
| 2022/11/22 | 1,065 | 1,069 | 1,029 | 1,030 | 845,500 |
| 2022/11/21 | 1,064 | 1,080 | 1,060 | 1,060 | 244,500 |
| 2022/11/18 | 1,081 | 1,084 | 1,058 | 1,058 | 469,200 |
| 2022/11/17 | 1,080 | 1,087 | 1,071 | 1,071 | 482,400 |
| 2022/11/16 | 1,123 | 1,140 | 1,075 | 1,075 | 1,217,500 |
| 2022/11/15 | 1,132 | 1,175 | 1,103 | 1,151 | 2,197,900 |
| 2022/11/14 | 1,254 | 1,349 | 1,254 | 1,338 | 406,600 |
| 2022/11/11 | 1,437 | 1,439 | 1,400 | 1,419 | 126,500 |
| 2022/11/10 | 1,418 | 1,443 | 1,418 | 1,440 | 821,100 |
| 2022/11/09 | 1,407 | 1,416 | 1,406 | 1,414 | 384,100 |
| 2022/11/08 | 1,400 | 1,403 | 1,399 | 1,401 | 352,500 |
| 2022/11/07 | 1,398 | 1,400 | 1,396 | 1,398 | 518,400 |
| 2022/11/04 | 1,396 | 1,398 | 1,393 | 1,397 | 515,600 |
| 2022/11/02 | 1,399 | 1,400 | 1,396 | 1,397 | 363,600 |
| 2022/11/01 | 1,399 | 1,402 | 1,397 | 1,399 | 522,300 |
| 2022/10/31 | 1,399 | 1,400 | 1,395 | 1,397 | 409,100 |
| 2022/10/28 | 1,390 | 1,399 | 1,383 | 1,399 | 1,855,700 |
| 2022/10/27 | 1,396 | 1,403 | 1,395 | 1,399 | 504,600 |
| 2022/10/26 | 1,407 | 1,409 | 1,396 | 1,396 | 1,159,700 |
| 2022/10/25 | 1,402 | 1,409 | 1,400 | 1,409 | 521,600 |
| 2022/10/24 | 1,397 | 1,402 | 1,396 | 1,400 | 607,500 |
| 2022/10/21 | 1,393 | 1,401 | 1,393 | 1,399 | 495,600 |
| 2022/10/20 | 1,396 | 1,401 | 1,393 | 1,395 | 309,800 |
| 2022/10/19 | 1,396 | 1,402 | 1,392 | 1,392 | 997,200 |
| 2022/10/18 | 1,395 | 1,396 | 1,390 | 1,395 | 668,200 |
| 2022/10/17 | 1,390 | 1,393 | 1,388 | 1,388 | 547,300 |
| 2022/10/14 | 1,389 | 1,396 | 1,387 | 1,388 | 489,400 |
| 2022/10/13 | 1,383 | 1,388 | 1,382 | 1,386 | 384,600 |
| 2022/10/12 | 1,387 | 1,389 | 1,381 | 1,383 | 394,600 |
| 2022/10/11 | 1,389 | 1,390 | 1,386 | 1,386 | 324,800 |
| 2022/10/07 | 1,394 | 1,397 | 1,386 | 1,390 | 477,300 |
| 2022/10/06 | 1,390 | 1,398 | 1,390 | 1,391 | 622,100 |
| 2022/10/05 | 1,392 | 1,395 | 1,388 | 1,390 | 612,000 |
| 2022/10/04 | 1,395 | 1,398 | 1,388 | 1,390 | 541,900 |
| 2022/10/03 | 1,375 | 1,394 | 1,373 | 1,380 | 717,000 |
| 2022/09/30 | 1,375 | 1,378 | 1,371 | 1,375 | 669,500 |
| 2022/09/29 | 1,385 | 1,386 | 1,375 | 1,375 | 792,400 |
| 2022/09/28 | 1,402 | 1,402 | 1,394 | 1,398 | 852,100 |
| 2022/09/27 | 1,392 | 1,404 | 1,391 | 1,398 | 803,200 |
| 2022/09/26 | 1,395 | 1,399 | 1,391 | 1,391 | 785,300 |
| 2022/09/22 | 1,394 | 1,396 | 1,390 | 1,393 | 661,500 |
| 2022/09/21 | 1,402 | 1,404 | 1,394 | 1,394 | 1,349,800 |
| 2022/09/20 | 1,406 | 1,408 | 1,399 | 1,400 | 1,599,200 |
| 2022/09/16 | 1,400 | 1,413 | 1,395 | 1,407 | 4,859,400 |
| 2022/09/15 | 1,317 | 1,317 | 1,317 | 1,317 | 126,500 |
| 2022/09/14 | 1,019 | 1,022 | 1,015 | 1,017 | 181,300 |
| 2022/09/13 | 1,029 | 1,037 | 1,026 | 1,026 | 122,800 |
| 2022/09/12 | 1,034 | 1,039 | 1,022 | 1,022 | 250,800 |
| 2022/09/09 | 1,039 | 1,046 | 1,035 | 1,043 | 94,600 |
| 2022/09/08 | 1,025 | 1,040 | 1,025 | 1,034 | 134,600 |
| 2022/09/07 | 1,024 | 1,025 | 1,007 | 1,019 | 323,700 |
| 2022/09/06 | 1,040 | 1,043 | 1,026 | 1,028 | 120,700 |
| 2022/09/05 | 1,044 | 1,044 | 1,030 | 1,034 | 160,100 |
| 2022/09/02 | 1,050 | 1,053 | 1,044 | 1,046 | 205,100 |
| 2022/09/01 | 1,056 | 1,061 | 1,044 | 1,047 | 182,600 |
| 2022/08/31 | 1,059 | 1,069 | 1,055 | 1,057 | 99,400 |
| 2022/08/30 | 1,055 | 1,061 | 1,048 | 1,055 | 167,400 |
| 2022/08/29 | 1,038 | 1,055 | 1,031 | 1,050 | 141,700 |
| 2022/08/26 | 1,065 | 1,068 | 1,051 | 1,053 | 116,600 |
| 2022/08/25 | 1,064 | 1,064 | 1,059 | 1,062 | 87,600 |
| 2022/08/24 | 1,067 | 1,067 | 1,058 | 1,058 | 119,400 |
| 2022/08/23 | 1,067 | 1,072 | 1,061 | 1,067 | 152,500 |
| 2022/08/22 | 1,078 | 1,078 | 1,070 | 1,073 | 120,900 |
| 2022/08/19 | 1,080 | 1,086 | 1,075 | 1,080 | 94,200 |
| 2022/08/18 | 1,067 | 1,078 | 1,060 | 1,074 | 122,000 |
| 2022/08/17 | 1,083 | 1,084 | 1,069 | 1,071 | 234,400 |
| 2022/08/16 | 1,074 | 1,091 | 1,073 | 1,083 | 236,100 |
| 2022/08/15 | 1,074 | 1,074 | 1,061 | 1,068 | 123,400 |
| 2022/08/12 | 1,079 | 1,082 | 1,065 | 1,068 | 228,100 |
| 2022/08/10 | 1,014 | 1,076 | 1,001 | 1,074 | 452,900 |
| 2022/08/09 | 1,040 | 1,056 | 1,031 | 1,054 | 283,400 |
| 2022/08/08 | 1,050 | 1,064 | 1,044 | 1,053 | 354,500 |
| 2022/08/05 | 1,056 | 1,073 | 1,053 | 1,069 | 151,500 |
| 2022/08/04 | 1,069 | 1,069 | 1,046 | 1,063 | 139,800 |
| 2022/08/03 | 1,074 | 1,074 | 1,061 | 1,062 | 131,600 |
| 2022/08/02 | 1,067 | 1,073 | 1,061 | 1,068 | 197,000 |
| 2022/08/01 | 1,067 | 1,070 | 1,050 | 1,066 | 184,600 |
| 2022/07/29 | 1,078 | 1,078 | 1,062 | 1,066 | 203,800 |
| 2022/07/28 | 1,060 | 1,072 | 1,052 | 1,071 | 230,600 |
| 2022/07/27 | 1,049 | 1,056 | 1,045 | 1,054 | 112,900 |
| 2022/07/26 | 1,057 | 1,059 | 1,044 | 1,045 | 121,500 |
| 2022/07/25 | 1,046 | 1,054 | 1,043 | 1,049 | 210,900 |
| 2022/07/22 | 1,029 | 1,044 | 1,026 | 1,042 | 189,100 |
| 2022/07/21 | 1,025 | 1,032 | 1,025 | 1,029 | 163,100 |
| 2022/07/20 | 1,034 | 1,038 | 1,026 | 1,028 | 195,400 |
| 2022/07/19 | 1,014 | 1,025 | 1,010 | 1,025 | 234,900 |
| 2022/07/15 | 1,003 | 1,010 | 1,002 | 1,008 | 89,700 |
| 2022/07/14 | 1,003 | 1,009 | 998 | 1,005 | 140,200 |
| 2022/07/13 | 1,012 | 1,012 | 1,001 | 1,003 | 75,000 |
| 2022/07/12 | 1,027 | 1,028 | 1,001 | 1,001 | 167,600 |
| 2022/07/11 | 1,014 | 1,025 | 1,009 | 1,023 | 299,000 |
| 2022/07/08 | 1,011 | 1,015 | 1,001 | 1,005 | 181,600 |
| 2022/07/07 | 1,011 | 1,017 | 1,005 | 1,009 | 205,800 |
| 2022/07/06 | 1,010 | 1,011 | 1,000 | 1,006 | 139,500 |
| 2022/07/05 | 1,010 | 1,015 | 1,005 | 1,011 | 196,400 |
| 2022/07/04 | 1,001 | 1,009 | 999 | 1,007 | 169,400 |
| 2022/07/01 | 1,010 | 1,014 | 997 | 997 | 191,300 |
| 2022/06/30 | 1,012 | 1,015 | 1,004 | 1,012 | 173,900 |
| 2022/06/29 | 999 | 1,010 | 996 | 1,010 | 223,900 |
| 2022/06/28 | 991 | 1,004 | 990 | 1,000 | 178,700 |
| 2022/06/27 | 1,005 | 1,005 | 987 | 991 | 278,700 |
| 2022/06/24 | 995 | 1,004 | 992 | 1,003 | 180,000 |
| 2022/06/23 | 980 | 993 | 980 | 989 | 119,300 |
| 2022/06/22 | 995 | 996 | 978 | 981 | 112,600 |
| 2022/06/21 | 975 | 994 | 975 | 991 | 217,200 |
| 2022/06/20 | 985 | 987 | 961 | 964 | 167,300 |
| 2022/06/17 | 982 | 984 | 977 | 978 | 187,800 |
| 2022/06/16 | 1,002 | 1,005 | 991 | 991 | 176,600 |
| 2022/06/15 | 991 | 1,000 | 988 | 990 | 196,700 |
| 2022/06/14 | 977 | 996 | 977 | 995 | 182,500 |
| 2022/06/13 | 985 | 993 | 980 | 987 | 167,700 |
| 2022/06/10 | 999 | 1,001 | 985 | 987 | 263,200 |
| 2022/06/09 | 1,001 | 1,008 | 995 | 1,003 | 301,600 |
| 2022/06/08 | 1,007 | 1,011 | 1,000 | 1,002 | 216,400 |
| 2022/06/07 | 994 | 1,005 | 991 | 1,001 | 293,600 |
| 2022/06/06 | 977 | 993 | 970 | 991 | 425,400 |
| 2022/06/03 | 969 | 976 | 961 | 974 | 243,500 |
| 2022/06/02 | 977 | 977 | 962 | 965 | 295,800 |
| 2022/06/01 | 964 | 979 | 962 | 979 | 267,700 |
| 2022/05/31 | 970 | 972 | 958 | 958 | 203,200 |
| 2022/05/30 | 951 | 971 | 951 | 969 | 426,800 |
| 2022/05/27 | 958 | 958 | 942 | 949 | 408,200 |
| 2022/05/26 | 959 | 964 | 953 | 953 | 231,300 |
| 2022/05/25 | 964 | 964 | 956 | 956 | 144,800 |
| 2022/05/24 | 977 | 978 | 963 | 963 | 184,300 |
| 2022/05/23 | 974 | 981 | 971 | 979 | 156,400 |
| 2022/05/20 | 959 | 974 | 955 | 974 | 243,900 |
| 2022/05/19 | 953 | 961 | 946 | 959 | 373,500 |
| 2022/05/18 | 980 | 982 | 961 | 961 | 399,500 |
| 2022/05/17 | 1,000 | 1,000 | 974 | 979 | 411,300 |
| 2022/05/16 | 997 | 1,004 | 991 | 1,001 | 186,500 |
| 2022/05/13 | 977 | 998 | 974 | 998 | 332,400 |
| 2022/05/12 | 980 | 985 | 970 | 972 | 343,400 |
| 2022/05/11 | 981 | 990 | 963 | 975 | 733,800 |
| 2022/05/10 | 997 | 999 | 981 | 996 | 378,800 |
| 2022/05/09 | 1,001 | 1,001 | 995 | 996 | 167,300 |
| 2022/05/06 | 995 | 1,002 | 995 | 1,000 | 172,500 |
| 2022/05/02 | 994 | 1,003 | 992 | 1,000 | 186,200 |
| 2022/04/28 | 1,004 | 1,006 | 997 | 1,001 | 149,200 |
| 2022/04/27 | 1,000 | 1,003 | 994 | 1,003 | 226,800 |
| 2022/04/26 | 1,003 | 1,014 | 994 | 1,009 | 236,300 |
| 2022/04/25 | 992 | 999 | 988 | 993 | 337,400 |
| 2022/04/22 | 1,028 | 1,030 | 999 | 1,002 | 348,000 |
| 2022/04/21 | 1,019 | 1,037 | 1,012 | 1,035 | 257,300 |
| 2022/04/20 | 1,024 | 1,024 | 1,011 | 1,020 | 222,100 |
| 2022/04/19 | 1,017 | 1,023 | 1,010 | 1,021 | 207,400 |
| 2022/04/18 | 995 | 1,013 | 995 | 1,012 | 225,100 |
| 2022/04/15 | 1,004 | 1,007 | 995 | 1,000 | 251,000 |
| 2022/04/14 | 1,022 | 1,026 | 1,007 | 1,008 | 154,400 |
| 2022/04/13 | 1,009 | 1,024 | 1,004 | 1,020 | 259,000 |
| 2022/04/12 | 995 | 1,008 | 995 | 1,005 | 185,500 |
| 2022/04/11 | 1,008 | 1,015 | 996 | 1,000 | 181,100 |
| 2022/04/08 | 1,017 | 1,020 | 999 | 1,005 | 234,300 |
| 2022/04/07 | 1,024 | 1,025 | 1,012 | 1,020 | 264,100 |
| 2022/04/06 | 1,025 | 1,034 | 1,018 | 1,027 | 321,400 |
| 2022/04/05 | 1,022 | 1,022 | 1,005 | 1,020 | 233,500 |
| 2022/04/04 | 1,015 | 1,030 | 1,010 | 1,027 | 333,400 |
| 2022/04/01 | 993 | 1,008 | 986 | 1,008 | 237,800 |
| 2022/03/31 | 990 | 1,002 | 982 | 997 | 243,300 |
| 2022/03/30 | 1,000 | 1,002 | 982 | 990 | 434,900 |
| 2022/03/29 | 1,021 | 1,027 | 1,012 | 1,027 | 462,600 |
| 2022/03/28 | 1,028 | 1,029 | 1,018 | 1,019 | 375,700 |
| 2022/03/25 | 1,020 | 1,023 | 1,011 | 1,023 | 305,600 |
| 2022/03/24 | 1,011 | 1,021 | 1,000 | 1,018 | 386,400 |
| 2022/03/23 | 1,035 | 1,036 | 1,017 | 1,018 | 382,700 |
| 2022/03/22 | 1,024 | 1,032 | 1,011 | 1,029 | 530,700 |
| 2022/03/18 | 992 | 1,013 | 992 | 1,010 | 441,100 |
| 2022/03/17 | 1,001 | 1,003 | 986 | 995 | 453,100 |
| 2022/03/16 | 986 | 994 | 977 | 990 | 300,100 |
| 2022/03/15 | 993 | 995 | 980 | 992 | 262,900 |
| 2022/03/14 | 969 | 989 | 961 | 981 | 399,300 |
| 2022/03/11 | 952 | 962 | 948 | 959 | 507,400 |
| 2022/03/10 | 980 | 980 | 966 | 970 | 352,900 |
| 2022/03/09 | 973 | 984 | 952 | 956 | 387,100 |
| 2022/03/08 | 956 | 980 | 948 | 965 | 556,700 |
| 2022/03/07 | 985 | 985 | 954 | 967 | 1,269,800 |
| 2022/03/04 | 1,013 | 1,015 | 993 | 995 | 575,000 |
| 2022/03/03 | 1,002 | 1,026 | 995 | 1,019 | 652,200 |
| 2022/03/02 | 1,000 | 1,001 | 987 | 994 | 983,300 |
| 2022/03/01 | 1,000 | 1,005 | 997 | 1,004 | 497,400 |
| 2022/02/28 | 1,004 | 1,007 | 997 | 1,004 | 408,600 |
| 2022/02/25 | 999 | 1,003 | 987 | 1,000 | 583,600 |
| 2022/02/24 | 999 | 1,004 | 988 | 996 | 793,500 |
| 2022/02/22 | 1,010 | 1,015 | 993 | 1,005 | 778,400 |
| 2022/02/21 | 1,000 | 1,022 | 991 | 1,022 | 678,700 |
| 2022/02/18 | 1,020 | 1,021 | 1,005 | 1,009 | 667,000 |
| 2022/02/17 | 1,035 | 1,039 | 1,016 | 1,034 | 746,700 |
| 2022/02/16 | 1,036 | 1,044 | 1,025 | 1,038 | 548,900 |
| 2022/02/15 | 1,077 | 1,077 | 1,033 | 1,040 | 602,600 |
| 2022/02/14 | 1,060 | 1,084 | 1,047 | 1,079 | 488,700 |
| 2022/02/10 | 1,082 | 1,090 | 1,066 | 1,081 | 636,400 |
| 2022/02/09 | 1,120 | 1,139 | 1,090 | 1,094 | 678,700 |
| 2022/02/08 | 1,050 | 1,163 | 1,029 | 1,115 | 1,729,100 |
| 2022/02/07 | 1,113 | 1,125 | 1,080 | 1,080 | 844,100 |
| 2022/02/04 | 1,109 | 1,132 | 1,100 | 1,120 | 274,500 |
| 2022/02/03 | 1,128 | 1,136 | 1,111 | 1,125 | 401,000 |
| 2022/02/02 | 1,119 | 1,151 | 1,118 | 1,148 | 359,300 |
| 2022/02/01 | 1,150 | 1,157 | 1,105 | 1,121 | 517,300 |
| 2022/01/31 | 1,129 | 1,148 | 1,126 | 1,143 | 291,500 |
| 2022/01/28 | 1,080 | 1,133 | 1,075 | 1,127 | 471,700 |
| 2022/01/27 | 1,101 | 1,122 | 1,055 | 1,069 | 1,014,000 |
| 2022/01/26 | 1,135 | 1,165 | 1,131 | 1,152 | 289,400 |
| 2022/01/25 | 1,145 | 1,151 | 1,120 | 1,131 | 292,400 |
| 2022/01/24 | 1,128 | 1,157 | 1,112 | 1,151 | 319,700 |
| 2022/01/21 | 1,110 | 1,132 | 1,082 | 1,127 | 374,300 |
| 2022/01/20 | 1,138 | 1,165 | 1,118 | 1,128 | 440,800 |
| 2022/01/19 | 1,180 | 1,196 | 1,141 | 1,148 | 602,200 |
| 2022/01/18 | 1,228 | 1,228 | 1,182 | 1,196 | 480,700 |
| 2022/01/17 | 1,219 | 1,237 | 1,203 | 1,210 | 475,100 |
| 2022/01/14 | 1,186 | 1,199 | 1,170 | 1,197 | 486,000 |
| 2022/01/13 | 1,179 | 1,187 | 1,160 | 1,170 | 374,200 |
| 2022/01/12 | 1,180 | 1,194 | 1,162 | 1,174 | 653,500 |
| 2022/01/11 | 1,127 | 1,161 | 1,113 | 1,158 | 831,700 |
| 2022/01/07 | 1,099 | 1,110 | 1,092 | 1,098 | 493,600 |
| 2022/01/06 | 1,077 | 1,100 | 1,076 | 1,083 | 517,200 |
| 2022/01/05 | 1,067 | 1,085 | 1,061 | 1,080 | 431,700 |
| 2022/01/04 | 1,062 | 1,066 | 1,047 | 1,065 | 318,900 |