3036 アルコニックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,680 | 1,690 | 1,680 | 1,690 | 400 | 211.25 |
| 2008-12-29 | 1,710 | 1,710 | 1,615 | 1,660 | 2,700 | 207.50 |
| 2008-12-26 | 1,700 | 1,700 | 1,580 | 1,680 | 1,800 | 210 |
| 2008-12-25 | 1,630 | 1,868 | 1,630 | 1,711 | 1,600 | 213.88 |
| 2008-12-24 | 1,640 | 1,640 | 1,610 | 1,611 | 1,000 | 201.38 |
| 2008-12-22 | 1,585 | 1,720 | 1,585 | 1,610 | 1,900 | 201.25 |
| 2008-12-19 | 1,630 | 1,670 | 1,630 | 1,630 | 2,000 | 203.75 |
| 2008-12-18 | 1,635 | 1,650 | 1,630 | 1,640 | 700 | 205 |
| 2008-12-17 | 1,720 | 1,720 | 1,640 | 1,650 | 1,400 | 206.25 |
| 2008-12-16 | 1,760 | 1,760 | 1,670 | 1,710 | 800 | 213.75 |
| 2008-12-15 | 1,660 | 1,790 | 1,660 | 1,776 | 3,800 | 222 |
| 2008-12-12 | 1,650 | 1,660 | 1,556 | 1,660 | 3,700 | 207.50 |
| 2008-12-11 | 1,572 | 1,629 | 1,476 | 1,620 | 6,600 | 202.50 |
| 2008-12-10 | 1,450 | 1,498 | 1,435 | 1,498 | 2,500 | 187.25 |
| 2008-12-09 | 1,466 | 1,480 | 1,450 | 1,450 | 2,600 | 181.25 |
| 2008-12-08 | 1,495 | 1,500 | 1,440 | 1,450 | 6,200 | 181.25 |
| 2008-12-05 | 1,481 | 1,481 | 1,415 | 1,435 | 3,000 | 179.38 |
| 2008-12-04 | 1,550 | 1,550 | 1,480 | 1,480 | 3,200 | 185 |
| 2008-12-03 | 1,546 | 1,555 | 1,520 | 1,550 | 5,400 | 193.75 |
| 2008-12-02 | 1,600 | 1,602 | 1,570 | 1,576 | 8,600 | 197 |
| 2008-12-01 | 1,721 | 1,730 | 1,650 | 1,680 | 2,300 | 210 |
| 2008-11-28 | 1,531 | 1,631 | 1,531 | 1,631 | 700 | 203.88 |
| 2008-11-27 | 1,560 | 1,560 | 1,535 | 1,540 | 3,200 | 192.50 |
| 2008-11-26 | 1,575 | 1,575 | 1,520 | 1,550 | 1,300 | 193.75 |
| 2008-11-25 | 1,632 | 1,632 | 1,572 | 1,575 | 2,100 | 196.88 |
| 2008-11-21 | 1,460 | 1,520 | 1,460 | 1,520 | 1,700 | 190 |
| 2008-11-20 | 1,500 | 1,525 | 1,482 | 1,525 | 3,800 | 190.63 |
| 2008-11-19 | 1,750 | 1,750 | 1,606 | 1,606 | 5,000 | 200.75 |
| 2008-11-18 | 1,845 | 1,845 | 1,781 | 1,781 | 1,400 | 222.63 |
| 2008-11-17 | 1,850 | 1,875 | 1,850 | 1,875 | 400 | 234.38 |
| 2008-11-14 | 1,911 | 1,915 | 1,900 | 1,915 | 900 | 239.38 |
| 2008-11-13 | 1,911 | 1,940 | 1,850 | 1,880 | 1,200 | 235 |
| 2008-11-12 | 1,930 | 2,010 | 1,930 | 2,010 | 1,900 | 251.25 |
| 2008-11-11 | 2,005 | 2,010 | 1,930 | 1,930 | 400 | 241.25 |
| 2008-11-10 | 1,870 | 2,030 | 1,870 | 2,025 | 2,300 | 253.13 |
| 2008-11-07 | 1,810 | 1,930 | 1,810 | 1,900 | 1,500 | 237.50 |
| 2008-11-06 | 1,789 | 1,895 | 1,780 | 1,870 | 1,800 | 233.75 |
| 2008-11-05 | 1,927 | 1,969 | 1,927 | 1,969 | 3,700 | 246.13 |
| 2008-11-04 | 1,785 | 1,890 | 1,785 | 1,870 | 3,500 | 233.75 |
| 2008-10-31 | 1,680 | 1,720 | 1,650 | 1,700 | 2,600 | 212.50 |
| 2008-10-30 | 1,501 | 1,650 | 1,500 | 1,620 | 5,800 | 202.50 |
| 2008-10-29 | 1,625 | 1,625 | 1,570 | 1,570 | 2,400 | 196.25 |
| 2008-10-28 | 1,447 | 1,448 | 1,365 | 1,445 | 4,000 | 180.63 |
| 2008-10-27 | 1,665 | 1,665 | 1,460 | 1,460 | 4,900 | 182.50 |
| 2008-10-24 | 1,685 | 1,685 | 1,570 | 1,635 | 4,500 | 204.38 |
| 2008-10-23 | 1,680 | 1,740 | 1,680 | 1,705 | 2,400 | 213.13 |
| 2008-10-22 | 1,860 | 1,860 | 1,780 | 1,780 | 700 | 222.50 |
| 2008-10-21 | 1,950 | 1,950 | 1,780 | 1,845 | 1,300 | 230.63 |
| 2008-10-20 | 1,930 | 1,930 | 1,770 | 1,850 | 1,500 | 231.25 |
| 2008-10-17 | 1,890 | 1,890 | 1,860 | 1,870 | 2,500 | 233.75 |
| 2008-10-16 | 1,650 | 1,765 | 1,630 | 1,765 | 2,100 | 220.63 |
| 2008-10-15 | 1,890 | 1,890 | 1,750 | 1,770 | 2,200 | 221.25 |
| 2008-10-14 | 1,860 | 1,860 | 1,860 | 1,860 | 2,400 | 232.50 |
| 2008-10-10 | 1,480 | 1,560 | 1,440 | 1,560 | 3,200 | 195 |
| 2008-10-09 | 1,450 | 1,629 | 1,450 | 1,600 | 5,900 | 200 |
| 2008-10-08 | 1,500 | 1,540 | 1,450 | 1,460 | 7,900 | 182.50 |
| 2008-10-07 | 1,500 | 1,700 | 1,490 | 1,650 | 8,100 | 206.25 |
| 2008-10-06 | 1,980 | 1,980 | 1,740 | 1,740 | 6,400 | 217.50 |
| 2008-10-03 | 2,215 | 2,240 | 2,110 | 2,140 | 2,200 | 267.50 |
| 2008-10-02 | 2,480 | 2,480 | 2,230 | 2,255 | 4,300 | 281.88 |
| 2008-10-01 | 2,630 | 2,630 | 2,480 | 2,520 | 4,200 | 315 |
| 2008-09-30 | 2,590 | 2,590 | 2,430 | 2,520 | 6,300 | 315 |
| 2008-09-29 | 2,820 | 2,860 | 2,800 | 2,830 | 6,400 | 353.75 |
| 2008-09-26 | 2,840 | 2,840 | 2,770 | 2,820 | 900 | 352.50 |
| 2008-09-25 | 2,840 | 2,840 | 2,790 | 2,840 | 5,000 | 355 |
| 2008-09-24 | 2,845 | 2,950 | 2,830 | 2,890 | 2,700 | 361.25 |
| 2008-09-22 | 3,000 | 3,010 | 2,840 | 2,850 | 1,900 | 356.25 |
| 2008-09-19 | 3,000 | 3,040 | 2,900 | 2,995 | 4,500 | 374.38 |
| 2008-09-18 | 2,890 | 3,000 | 2,830 | 2,970 | 4,500 | 371.25 |
| 2008-09-17 | 2,700 | 3,040 | 2,660 | 3,040 | 6,800 | 380 |
| 2008-09-16 | 2,430 | 2,740 | 2,420 | 2,700 | 6,100 | 337.50 |
| 2008-09-12 | 2,860 | 3,070 | 2,750 | 2,750 | 10,300 | 343.75 |
| 2008-09-11 | 2,710 | 2,855 | 2,695 | 2,855 | 14,300 | 356.88 |
| 2008-09-10 | 2,625 | 2,680 | 2,585 | 2,670 | 13,900 | 333.75 |
| 2008-09-09 | 2,420 | 2,590 | 2,350 | 2,585 | 4,200 | 323.13 |
| 2008-09-08 | 2,280 | 2,390 | 2,280 | 2,380 | 2,800 | 297.50 |
| 2008-09-05 | 2,060 | 2,240 | 2,060 | 2,200 | 6,900 | 275 |
| 2008-09-04 | 2,620 | 2,640 | 2,290 | 2,300 | 7,600 | 287.50 |
| 2008-09-03 | 2,545 | 2,670 | 2,530 | 2,660 | 3,700 | 332.50 |
| 2008-09-02 | 2,640 | 2,700 | 2,480 | 2,580 | 6,800 | 322.50 |
| 2008-09-01 | 2,470 | 2,640 | 2,470 | 2,640 | 4,600 | 330 |
| 2008-08-29 | 2,670 | 2,675 | 2,430 | 2,430 | 7,700 | 303.75 |
| 2008-08-28 | 2,740 | 2,740 | 2,585 | 2,605 | 10,200 | 325.63 |
| 2008-08-27 | 2,380 | 2,590 | 2,375 | 2,580 | 10,500 | 322.50 |
| 2008-08-26 | 2,270 | 2,340 | 2,270 | 2,340 | 5,200 | 292.50 |
| 2008-08-25 | 2,195 | 2,315 | 2,130 | 2,310 | 13,200 | 288.75 |
| 2008-08-22 | 2,460 | 2,460 | 2,100 | 2,125 | 27,300 | 265.63 |
| 2008-08-21 | 2,520 | 2,560 | 2,490 | 2,500 | 6,900 | 312.50 |
| 2008-08-20 | 2,750 | 2,750 | 2,505 | 2,520 | 8,400 | 315 |
| 2008-08-19 | 2,840 | 2,840 | 2,720 | 2,760 | 4,400 | 345 |
| 2008-08-18 | 2,835 | 2,900 | 2,800 | 2,900 | 7,300 | 362.50 |
| 2008-08-15 | 2,870 | 2,870 | 2,790 | 2,840 | 2,400 | 355 |
| 2008-08-14 | 2,920 | 2,920 | 2,880 | 2,895 | 2,600 | 361.88 |
| 2008-08-13 | 3,010 | 3,060 | 3,010 | 3,010 | 1,800 | 376.25 |
| 2008-08-12 | 3,110 | 3,110 | 2,980 | 3,010 | 1,600 | 376.25 |
| 2008-08-11 | 3,090 | 3,150 | 3,090 | 3,140 | 1,200 | 392.50 |
| 2008-08-08 | 2,960 | 3,040 | 2,960 | 3,040 | 3,000 | 380 |
| 2008-08-07 | 3,150 | 3,200 | 2,920 | 3,030 | 7,200 | 378.75 |
| 2008-08-06 | 3,150 | 3,200 | 3,090 | 3,200 | 3,500 | 400 |
| 2008-08-05 | 3,430 | 3,430 | 3,170 | 3,200 | 6,000 | 400 |
| 2008-08-04 | 3,890 | 3,890 | 3,550 | 3,580 | 6,800 | 447.50 |
| 2008-08-01 | 3,920 | 3,920 | 3,870 | 3,920 | 3,400 | 490 |
| 2008-07-31 | 3,990 | 3,990 | 3,870 | 3,870 | 5,200 | 483.75 |
| 2008-07-30 | 4,010 | 4,040 | 3,980 | 4,040 | 900 | 505 |
| 2008-07-29 | 3,920 | 3,960 | 3,920 | 3,960 | 3,500 | 495 |
| 2008-07-28 | 3,870 | 4,040 | 3,870 | 4,040 | 4,200 | 505 |
| 2008-07-25 | 4,000 | 4,000 | 3,940 | 3,950 | 9,000 | 493.75 |
| 2008-07-24 | 4,100 | 4,100 | 4,010 | 4,050 | 7,100 | 506.25 |
| 2008-07-23 | 4,200 | 4,230 | 4,040 | 4,120 | 3,300 | 515 |
| 2008-07-22 | 4,250 | 4,250 | 4,150 | 4,200 | 1,100 | 525 |
| 2008-07-18 | 4,380 | 4,380 | 4,370 | 4,370 | 200 | 546.25 |
| 2008-07-17 | 4,300 | 4,300 | 4,260 | 4,280 | 500 | 535 |
| 2008-07-16 | 4,330 | 4,330 | 4,150 | 4,150 | 2,000 | 518.75 |
| 2008-07-15 | 4,370 | 4,370 | 4,340 | 4,340 | 1,100 | 542.50 |
| 2008-07-14 | 4,400 | 4,400 | 4,360 | 4,400 | 1,700 | 550 |
| 2008-07-11 | 4,500 | 4,510 | 4,410 | 4,410 | 1,300 | 551.25 |
| 2008-07-10 | 4,390 | 4,400 | 4,350 | 4,400 | 2,800 | 550 |
| 2008-07-09 | 4,480 | 4,560 | 4,360 | 4,560 | 4,400 | 570 |
| 2008-07-08 | 4,560 | 4,560 | 4,450 | 4,500 | 1,400 | 562.50 |
| 2008-07-07 | 4,500 | 4,570 | 4,500 | 4,560 | 500 | 570 |
| 2008-07-04 | 4,650 | 4,650 | 4,590 | 4,590 | 2,600 | 573.75 |
| 2008-07-03 | 4,650 | 4,650 | 4,560 | 4,620 | 1,400 | 577.50 |
| 2008-07-02 | 4,750 | 4,750 | 4,700 | 4,700 | 700 | 587.50 |
| 2008-07-01 | 4,760 | 4,830 | 4,750 | 4,750 | 1,300 | 593.75 |
| 2008-06-30 | 4,750 | 4,750 | 4,680 | 4,740 | 2,800 | 592.50 |
| 2008-06-27 | 4,700 | 4,750 | 4,650 | 4,750 | 3,000 | 593.75 |
| 2008-06-25 | 4,730 | 4,760 | 4,730 | 4,760 | 2,000 | 595 |
| 2008-06-24 | 4,760 | 4,800 | 4,730 | 4,730 | 1,500 | 591.25 |
| 2008-06-23 | 4,790 | 4,810 | 4,700 | 4,810 | 2,100 | 601.25 |
| 2008-06-20 | 4,810 | 4,860 | 4,810 | 4,810 | 1,200 | 601.25 |
| 2008-06-19 | 4,840 | 4,890 | 4,800 | 4,800 | 2,500 | 600 |
| 2008-06-18 | 4,870 | 4,890 | 4,820 | 4,850 | 2,800 | 606.25 |
| 2008-06-17 | 4,900 | 4,900 | 4,830 | 4,890 | 1,400 | 611.25 |
| 2008-06-16 | 4,810 | 4,910 | 4,810 | 4,900 | 3,100 | 612.50 |
| 2008-06-13 | 4,980 | 4,980 | 4,890 | 4,900 | 600 | 612.50 |
| 2008-06-12 | 4,920 | 4,940 | 4,850 | 4,940 | 2,700 | 617.50 |
| 2008-06-11 | 4,960 | 5,000 | 4,920 | 4,970 | 4,300 | 621.25 |
| 2008-06-10 | 5,070 | 5,080 | 4,960 | 4,960 | 4,100 | 620 |
| 2008-06-09 | 4,940 | 5,040 | 4,940 | 5,030 | 3,200 | 628.75 |
| 2008-06-06 | 5,070 | 5,090 | 4,980 | 4,990 | 3,100 | 623.75 |
| 2008-06-05 | 5,090 | 5,090 | 4,960 | 5,000 | 3,700 | 625 |
| 2008-06-04 | 5,100 | 5,100 | 4,940 | 5,100 | 4,600 | 637.50 |
| 2008-06-03 | 5,150 | 5,270 | 5,040 | 5,090 | 5,500 | 636.25 |
| 2008-06-02 | 5,250 | 5,350 | 5,210 | 5,340 | 10,500 | 667.50 |
| 2008-05-30 | 4,900 | 5,210 | 4,900 | 5,190 | 6,600 | 648.75 |
| 2008-05-29 | 4,870 | 5,030 | 4,850 | 5,000 | 6,000 | 625 |
| 2008-05-28 | 5,110 | 5,110 | 4,730 | 4,770 | 9,600 | 596.25 |
| 2008-05-27 | 5,210 | 5,210 | 5,050 | 5,100 | 3,500 | 637.50 |
| 2008-05-26 | 5,170 | 5,250 | 5,170 | 5,200 | 3,700 | 650 |
| 2008-05-23 | 5,200 | 5,200 | 5,100 | 5,150 | 5,400 | 643.75 |
| 2008-05-22 | 5,150 | 5,250 | 5,100 | 5,250 | 7,100 | 656.25 |
| 2008-05-21 | 5,200 | 5,280 | 5,160 | 5,240 | 6,600 | 655 |
| 2008-05-20 | 5,190 | 5,350 | 5,170 | 5,290 | 21,200 | 661.25 |
| 2008-05-19 | 5,140 | 5,160 | 5,000 | 5,110 | 10,800 | 638.75 |
| 2008-05-16 | 5,100 | 5,100 | 4,850 | 4,990 | 15,300 | 623.75 |
| 2008-05-15 | 4,990 | 5,230 | 4,900 | 5,140 | 22,100 | 642.50 |
| 2008-05-14 | 4,850 | 4,900 | 4,790 | 4,900 | 13,200 | 612.50 |
| 2008-05-13 | 4,690 | 4,810 | 4,660 | 4,810 | 5,700 | 601.25 |
| 2008-05-12 | 4,660 | 4,700 | 4,640 | 4,660 | 2,100 | 582.50 |
| 2008-05-09 | 4,660 | 4,700 | 4,640 | 4,660 | 1,500 | 582.50 |
| 2008-05-08 | 4,620 | 4,650 | 4,620 | 4,650 | 3,300 | 581.25 |
| 2008-05-07 | 4,600 | 4,650 | 4,600 | 4,640 | 3,000 | 580 |
| 2008-05-02 | 4,630 | 4,660 | 4,530 | 4,590 | 5,500 | 573.75 |
| 2008-05-01 | 4,680 | 4,680 | 4,600 | 4,630 | 2,200 | 578.75 |
| 2008-04-30 | 4,610 | 4,700 | 4,540 | 4,630 | 2,700 | 578.75 |
| 2008-04-28 | 4,680 | 4,730 | 4,680 | 4,730 | 700 | 591.25 |
| 2008-04-25 | 4,690 | 4,690 | 4,650 | 4,650 | 200 | 581.25 |
| 2008-04-24 | 4,610 | 4,660 | 4,610 | 4,660 | 400 | 582.50 |
| 2008-04-21 | 4,600 | 4,600 | 4,510 | 4,510 | 1,100 | 563.75 |
| 2008-04-18 | 4,450 | 4,550 | 4,450 | 4,550 | 400 | 568.75 |
| 2008-04-17 | 4,510 | 4,510 | 4,470 | 4,470 | 1,200 | 558.75 |
| 2008-04-16 | 4,550 | 4,550 | 4,500 | 4,500 | 200 | 562.50 |
| 2008-04-15 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 565 |
| 2008-04-14 | 4,470 | 4,540 | 4,440 | 4,540 | 900 | 567.50 |
| 2008-04-11 | 4,480 | 4,520 | 4,480 | 4,520 | 600 | 565 |
| 2008-04-09 | 4,650 | 4,670 | 4,580 | 4,580 | 900 | 572.50 |
| 2008-04-08 | 4,990 | 5,000 | 4,690 | 4,690 | 2,700 | 586.25 |
| 2008-04-07 | 4,750 | 4,750 | 4,740 | 4,740 | 400 | 592.50 |
| 2008-04-03 | 4,890 | 4,900 | 4,890 | 4,900 | 200 | 612.50 |
| 2008-04-02 | 5,030 | 5,030 | 5,030 | 5,030 | 400 | 628.75 |
| 2008-03-28 | 4,450 | 4,730 | 4,450 | 4,730 | 500 | 591.25 |
| 2008-03-27 | 4,600 | 4,600 | 4,500 | 4,500 | 400 | 562.50 |
| 2008-03-26 | 4,580 | 4,690 | 4,560 | 4,630 | 1,500 | 578.75 |
| 2008-03-25 | 4,610 | 4,660 | 4,610 | 4,660 | 300 | 582.50 |
| 2008-03-24 | 4,630 | 4,680 | 4,630 | 4,640 | 900 | 580 |
| 2008-03-21 | 4,630 | 4,630 | 4,630 | 4,630 | 400 | 578.75 |
| 2008-03-19 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 621.25 |
| 2008-03-18 | 4,760 | 4,870 | 4,760 | 4,820 | 400 | 602.50 |
| 2008-03-17 | 4,740 | 4,860 | 4,720 | 4,860 | 700 | 607.50 |
| 2008-03-14 | 5,200 | 5,220 | 4,980 | 4,980 | 700 | 622.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
