3036 アルコニックス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4901,5061,4891,50519,100376.25
2011-12-291,4781,4871,4611,48213,600370.50
2011-12-281,4381,4841,4341,47825,000369.50
2011-12-271,4501,4501,4221,42325,900355.75
2011-12-261,4671,4841,4421,45828,800364.50
2011-12-221,4741,4971,4731,48017,500370
2011-12-211,5251,5301,4901,49025,000372.50
2011-12-201,4891,5101,4891,50218,900375.50
2011-12-191,5191,5201,4011,48832,300372
2011-12-161,5551,5641,5141,52026,900380
2011-12-151,5701,5851,5451,54820,200387
2011-12-141,6311,6311,5931,59715,600399.25
2011-12-131,6181,6481,6161,63122,800407.75
2011-12-121,6461,6491,6261,63519,100408.75
2011-12-091,6191,6291,6031,62523,200406.25
2011-12-081,6521,6691,6361,65316,500413.25
2011-12-071,6131,6591,6131,65910,200414.75
2011-12-061,6701,6731,5981,61124,400402.75
2011-12-051,6601,6761,6581,67616,900419
2011-12-021,6341,6501,6271,65024,100412.50
2011-12-011,6401,6401,6101,61420,400403.50
2011-11-301,6031,6031,5741,59310,900398.25
2011-11-291,5821,6111,5601,59928,800399.75
2011-11-281,5151,5651,5151,55421,400388.50
2011-11-251,5141,5251,5071,5109,800377.50
2011-11-241,5491,5491,5111,51714,900379.25
2011-11-221,5291,5711,5221,56812,200392
2011-11-211,5951,6031,5541,55812,500389.50
2011-11-181,5911,6001,5811,5878,700396.75
2011-11-171,5891,6171,5531,60917,000402.25
2011-11-161,6461,6461,5761,58926,900397.25
2011-11-151,6271,6521,6271,64917,400412.25
2011-11-141,6141,6361,6051,62822,000407
2011-11-111,5921,5981,5601,56728,700391.75
2011-11-101,5981,6111,5911,61031,300402.50
2011-11-091,6531,6781,6501,66625,900416.50
2011-11-081,7001,7101,6431,64340,100410.75
2011-11-071,6591,6911,6591,69136,300422.75
2011-11-041,6801,6801,6411,64929,900412.25
2011-11-021,6571,7001,6331,67543,900418.75
2011-11-011,7221,7241,6881,69728,800424.25
2011-10-311,7701,7791,7201,73524,200433.75
2011-10-281,7801,7901,7491,77958,100444.75
2011-10-271,6991,7531,6651,75033,200437.50
2011-10-261,6781,7121,6731,69918,400424.75
2011-10-251,7411,7491,7011,70124,000425.25
2011-10-241,7201,7411,7171,73420,400433.50
2011-10-211,6801,6991,6801,69011,500422.50
2011-10-201,6901,7181,6811,69223,700423
2011-10-191,7451,7621,7011,72140,700430.25
2011-10-181,7171,7481,7171,72923,700432.25
2011-10-171,7701,7751,7381,75250,300438
2011-10-141,7261,7301,7051,70528,600426.25
2011-10-131,7201,7451,7151,72940,100432.25
2011-10-121,6501,6991,6421,69231,200423
2011-10-111,6951,6971,6541,66858,600417
2011-10-071,5471,6451,5471,63565,500408.75
2011-10-061,5301,5681,5011,51151,900377.75
2011-10-051,5701,5801,5081,52047,500380
2011-10-041,6011,6011,5391,56559,000391.25
2011-10-031,6251,6281,6101,62551,300406.25
2011-09-301,6631,6651,6081,64085,400410
2011-09-291,7001,7041,6431,663139,100415.75
2011-09-281,7381,7541,7041,73143,800432.75
2011-09-271,7831,7891,7341,74135,700435.25
2011-09-261,8581,8621,6841,703104,600425.75
2011-09-221,9141,9271,8981,89830,900474.50
2011-09-211,9591,9671,9381,93814,900484.50
2011-09-201,9691,9701,9501,95410,500488.50
2011-09-161,9201,9871,9201,98348,400495.75
2011-09-151,9651,9891,9081,91436,900478.50
2011-09-142,0042,0131,9501,95825,800489.50
2011-09-131,9932,0081,9851,99613,400499
2011-09-122,0022,0021,9661,97824,200494.50
2011-09-092,0702,0702,0052,02029,800505
2011-09-082,0502,0502,0032,02025,600505
2011-09-071,9972,0371,9932,03031,800507.50
2011-09-062,0002,0021,9521,96040,700490
2011-09-051,9862,0171,9832,00824,600502
2011-09-022,0582,0582,0132,01734,800504.25
2011-09-012,0702,0832,0512,06231,700515.50
2011-08-312,0572,0872,0232,04936,000512.25
2011-08-302,0692,1112,0432,06646,400516.50
2011-08-292,0032,0721,9992,02828,000507
2011-08-261,9311,9931,9311,99114,500497.75
2011-08-251,9401,9701,9211,94717,700486.75
2011-08-242,0282,0281,9021,90450,300476
2011-08-231,9881,9881,9171,94843,300487
2011-08-221,9902,0291,9521,96341,000490.75
2011-08-192,0512,0722,0152,01753,200504.25
2011-08-182,1402,1432,1112,11123,300527.75
2011-08-172,1422,1422,1102,13017,500532.50
2011-08-162,1252,1602,1142,12827,400532
2011-08-152,1292,1362,1002,12020,600530
2011-08-122,0902,1162,0902,09337,100523.25
2011-08-111,9752,0981,9742,08438,800521
2011-08-102,0762,0892,0032,01041,000502.50
2011-08-091,9232,0241,9002,01769,700504.25
2011-08-082,0912,1211,9901,99269,000498
2011-08-052,1002,1532,0732,102166,700525.50
2011-08-042,1152,2872,1142,200162,900550
2011-08-032,1002,1162,0772,10834,600527
2011-08-022,1902,1992,1262,13653,100534
2011-08-012,1992,2312,1992,20916,600552.25
2011-07-292,2412,2572,1962,19927,200549.75
2011-07-282,2762,2892,2402,26938,700567.25
2011-07-272,2822,3162,2632,31460,000578.50
2011-07-262,3002,3002,2682,27635,400569
2011-07-252,2082,3112,2082,29353,700573.25
2011-07-222,2352,2472,2272,22721,100556.75
2011-07-212,2092,2272,2002,22023,800555
2011-07-202,2272,2272,2022,20717,700551.75
2011-07-192,1912,1952,1742,18818,500547
2011-07-152,1812,2082,1692,18019,400545
2011-07-142,1682,1992,1652,18422,000546
2011-07-132,1502,1742,1422,16432,800541
2011-07-122,2052,2092,1562,16829,900542
2011-07-112,2012,2252,2012,21422,400553.50
2011-07-082,2502,2502,2332,23532,800558.75
2011-07-072,1662,2312,1632,21143,200552.75
2011-07-062,1652,1792,1562,16571,900541.25
2011-07-052,2042,2072,1582,16578,300541.25
2011-07-042,2942,2942,2162,21658,900554
2011-07-012,2592,2752,2442,25643,100564
2011-06-302,2152,2722,2082,26264,700565.50
2011-06-292,1482,2042,1482,19725,300549.25
2011-06-282,1662,1672,1342,13619,800534
2011-06-272,1692,1842,1502,15033,600537.50
2011-06-242,1902,1982,1632,16921,200542.25
2011-06-232,2052,2162,1752,20626,400551.50
2011-06-222,2122,2202,1822,20530,400551.25
2011-06-212,2152,2212,1762,19830,300549.50
2011-06-202,2112,2182,1762,18825,300547
2011-06-172,2452,2492,1892,21033,000552.50
2011-06-162,1472,2492,1442,23646,100559
2011-06-152,2022,2322,1892,19718,600549.25
2011-06-142,1902,2502,1862,20344,000550.75
2011-06-132,1052,1902,0862,18432,400546
2011-06-102,1702,1862,1352,14037,800535
2011-06-092,1452,2082,1352,17439,500543.50
2011-06-082,1582,1872,1352,15934,800539.75
2011-06-072,1682,1872,1602,18033,800545
2011-06-062,2102,2262,1832,20140,300550.25
2011-06-032,2802,2892,2042,23141,300557.75
2011-06-022,2192,2652,2052,25327,600563.25
2011-06-012,3112,3122,2752,29250,700573
2011-05-312,2732,3122,2732,29345,100573.25
2011-05-302,2442,2742,2202,24742,400561.75
2011-05-272,1782,2442,1732,23856,700559.50
2011-05-262,0792,1942,0782,19193,000547.75
2011-05-252,1012,1162,0362,04945,000512.25
2011-05-242,0842,1132,0832,10125,300525.25
2011-05-232,1002,1402,0802,11343,300528.25
2011-05-202,0712,1652,0712,10637,100526.50
2011-05-192,1862,2132,1102,11446,800528.50
2011-05-182,1002,1782,0912,15639,400539
2011-05-172,0662,0852,0302,07259,400518
2011-05-162,0992,1332,0502,06198,800515.25
2011-05-132,3122,3142,1902,19981,300549.75
2011-05-122,3002,3382,2502,28161,800570.25
2011-05-112,4132,4142,3532,35337,400588.25
2011-05-102,3672,4092,3552,40138,600600.25
2011-05-092,3662,3912,3512,37431,100593.50
2011-05-062,3392,3932,3252,38569,200596.25
2011-05-022,4122,4282,3682,38972,700597.25
2011-04-282,4122,4372,3832,39278,900598
2011-04-272,4352,4892,3772,444180,000611
2011-04-262,3542,4002,3352,40099,900600
2011-04-252,2962,3452,2922,34263,200585.50
2011-04-222,2852,2852,2512,28048,700570
2011-04-212,2702,2892,2472,25462,700563.50
2011-04-202,2292,2632,2212,24870,700562
2011-04-192,2332,2382,1872,21241,400553
2011-04-182,2112,2382,1682,23063,400557.50
2011-04-152,2002,2062,1682,18153,200545.25
2011-04-142,1602,2092,1502,18542,500546.25
2011-04-132,1792,1962,1212,18771,700546.75
2011-04-122,1652,2072,1612,17866,800544.50
2011-04-112,1352,2102,1322,19977,500549.75
2011-04-082,0702,1952,0682,179112,600544.75
2011-04-072,0602,1402,0502,10282,600525.50
2011-04-062,0702,0912,0162,06166,100515.25
2011-04-052,1712,1752,0332,07992,500519.75
2011-04-042,2372,2472,1542,16196,000540.25
2011-04-012,1152,1982,0902,190107,100547.50
2011-03-312,0682,1102,0602,09171,800522.75
2011-03-302,0792,0792,0382,05965,900514.75
2011-03-292,0552,0902,0162,06069,200515
2011-03-282,0852,1112,0242,09069,800522.50
2011-03-252,1192,1402,0252,07090,400517.50
2011-03-242,0652,1352,0502,07862,100519.50
2011-03-232,0652,1552,0352,101115,800525.25
2011-03-222,0692,0962,0202,064140,700516
2011-03-181,8011,9761,8011,950162,400487.50
2011-03-171,5991,8231,5751,777152,900444.25
2011-03-161,6501,6831,5491,680204,300420
2011-03-151,7001,7341,3521,383289,200345.75
2011-03-141,6821,8721,6821,752216,300438
2011-03-112,1272,1942,1222,162102,800540.50
2011-03-102,3162,3162,2152,227105,100556.75
2011-03-092,3632,3792,2622,317118,200579.25
2011-03-082,3912,3912,3352,35558,500588.75
2011-03-072,4002,4312,3782,39460,200598.50
2011-03-042,4682,4692,4022,412100,700603
2011-03-032,3772,4352,3692,42963,100607.25
2011-03-022,3822,3992,3332,35075,300587.50
2011-03-012,3912,4132,3802,40583,300601.25
2011-02-282,3542,4062,3192,39096,400597.50
2011-02-252,3102,3552,2782,35064,000587.50
2011-02-242,3502,3652,2862,29496,100573.50
2011-02-232,2752,4132,2752,380152,700595
2011-02-222,3382,3692,3122,33387,400583.25
2011-02-212,3552,4162,3222,380122,500595
2011-02-182,4042,4042,3662,38359,600595.75
2011-02-172,4502,4502,3612,385100,200596.25
2011-02-162,4442,4522,4202,43279,800608
2011-02-152,4652,4772,4372,44490,500611
2011-02-142,4712,4852,4282,454177,900613.50
2011-02-102,3502,4482,3202,428172,500607
2011-02-092,4302,4322,3402,363160,600590.75
2011-02-082,3592,4092,3252,399244,100599.75
2011-02-072,3002,3382,2752,309198,200577.25
2011-02-042,2002,2692,1972,227200,500556.75
2011-02-032,1692,1962,1652,18167,200545.25
2011-02-022,1992,1992,1452,16489,800541
2011-02-012,1882,2132,1312,157111,400539.25
2011-01-312,1222,2192,1172,188275,100547
2011-01-282,0482,1862,0392,172307,600543
2011-01-272,0272,0472,0052,02754,800506.75
2011-01-262,0812,0812,0242,04691,600511.50
2011-01-252,1472,1602,0512,081260,500520.25
2011-01-242,0112,1431,9852,121205,400530.25
2011-01-212,0882,0951,9802,009135,000502.25
2011-01-202,1412,1462,0422,088172,000522
2011-01-192,2302,2372,0952,130239,500532.50
2011-01-182,0792,2302,0752,180273,200545
2011-01-172,0502,0992,0222,085302,400521.25
2011-01-141,9241,9701,9211,956122,000489
2011-01-131,9401,9401,9101,93190,800482.75
2011-01-121,9501,9821,9041,911208,200477.75
2011-01-111,8801,9501,8701,942177,000485.50
2011-01-071,8661,8811,8001,880148,600470
2011-01-061,8341,8651,8151,835168,400458.75
2011-01-051,8221,9041,7801,794373,800448.50
2011-01-041,7401,8101,7261,803314,800450.75

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