3036 アルコニックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,408	1,415	1,400	1,409	25,000	352.25
2012-12-27	1,400	1,402	1,382	1,396	33,200	349
2012-12-26	1,370	1,382	1,358	1,378	24,800	344.50
2012-12-25	1,360	1,375	1,359	1,365	21,900	341.25
2012-12-21	1,365	1,380	1,340	1,344	39,500	336
2012-12-20	1,388	1,388	1,354	1,354	39,900	338.50
2012-12-19	1,349	1,385	1,346	1,383	43,300	345.75
2012-12-18	1,324	1,347	1,324	1,333	30,200	333.25
2012-12-17	1,350	1,357	1,325	1,327	34,400	331.75
2012-12-14	1,338	1,345	1,325	1,325	34,100	331.25
2012-12-13	1,314	1,333	1,310	1,325	30,300	331.25
2012-12-12	1,295	1,308	1,282	1,304	33,100	326
2012-12-11	1,271	1,281	1,271	1,274	27,400	318.50
2012-12-10	1,252	1,267	1,246	1,267	26,700	316.75
2012-12-07	1,245	1,250	1,237	1,237	23,600	309.25
2012-12-06	1,231	1,250	1,226	1,233	34,500	308.25
2012-12-05	1,227	1,250	1,211	1,224	32,300	306
2012-12-04	1,240	1,249	1,222	1,227	31,500	306.75
2012-12-03	1,272	1,276	1,234	1,240	22,400	310
2012-11-30	1,246	1,277	1,230	1,246	25,700	311.50
2012-11-29	1,211	1,234	1,211	1,218	17,700	304.50
2012-11-28	1,208	1,214	1,205	1,206	12,500	301.50
2012-11-27	1,220	1,229	1,200	1,201	32,100	300.25
2012-11-26	1,265	1,265	1,201	1,210	26,400	302.50
2012-11-22	1,237	1,248	1,235	1,242	10,800	310.50
2012-11-21	1,226	1,238	1,222	1,229	12,100	307.25
2012-11-20	1,224	1,230	1,214	1,220	13,400	305
2012-11-19	1,234	1,241	1,206	1,213	27,000	303.25
2012-11-16	1,198	1,206	1,181	1,204	24,900	301
2012-11-15	1,145	1,182	1,145	1,168	23,900	292
2012-11-14	1,115	1,147	1,102	1,144	29,400	286
2012-11-13	1,176	1,181	1,123	1,128	41,000	282
2012-11-12	1,226	1,227	1,181	1,182	37,600	295.50
2012-11-09	1,236	1,243	1,222	1,226	23,800	306.50
2012-11-08	1,264	1,279	1,242	1,251	31,900	312.75
2012-11-07	1,267	1,285	1,263	1,280	17,300	320
2012-11-06	1,284	1,289	1,262	1,264	22,800	316
2012-11-05	1,287	1,299	1,282	1,285	16,100	321.25
2012-11-02	1,281	1,305	1,281	1,285	24,100	321.25
2012-11-01	1,303	1,303	1,271	1,285	30,400	321.25
2012-10-31	1,285	1,317	1,285	1,310	17,600	327.50
2012-10-30	1,282	1,298	1,278	1,278	29,200	319.50
2012-10-29	1,292	1,304	1,280	1,282	25,400	320.50
2012-10-26	1,300	1,314	1,291	1,292	13,100	323
2012-10-25	1,290	1,300	1,287	1,300	13,500	325
2012-10-24	1,312	1,318	1,289	1,294	36,800	323.50
2012-10-23	1,325	1,331	1,318	1,318	12,700	329.50
2012-10-22	1,329	1,342	1,316	1,324	25,800	331
2012-10-19	1,350	1,370	1,346	1,359	20,200	339.75
2012-10-18	1,331	1,365	1,331	1,344	26,600	336
2012-10-17	1,322	1,335	1,322	1,327	15,000	331.75
2012-10-16	1,296	1,334	1,291	1,331	15,500	332.75
2012-10-15	1,302	1,306	1,286	1,298	23,200	324.50
2012-10-12	1,316	1,325	1,300	1,302	17,700	325.50
2012-10-11	1,320	1,331	1,306	1,322	18,400	330.50
2012-10-10	1,332	1,342	1,321	1,321	24,600	330.25
2012-10-09	1,354	1,392	1,344	1,345	24,000	336.25
2012-10-05	1,350	1,364	1,346	1,354	11,300	338.50
2012-10-04	1,328	1,361	1,324	1,359	13,500	339.75
2012-10-03	1,342	1,350	1,330	1,330	12,500	332.50
2012-10-02	1,352	1,369	1,344	1,344	14,900	336
2012-10-01	1,388	1,388	1,342	1,357	19,900	339.25
2012-09-28	1,372	1,373	1,357	1,373	30,100	343.25
2012-09-27	1,381	1,381	1,353	1,357	26,200	339.25
2012-09-26	1,391	1,393	1,381	1,386	17,500	346.50
2012-09-25	1,400	1,407	1,392	1,400	24,000	350
2012-09-24	1,383	1,399	1,377	1,395	20,200	348.75
2012-09-21	1,365	1,396	1,353	1,368	60,000	342
2012-09-20	1,405	1,406	1,366	1,368	49,600	342
2012-09-19	1,397	1,421	1,390	1,402	43,700	350.50
2012-09-18	1,421	1,425	1,388	1,393	46,400	348.25
2012-09-14	1,415	1,445	1,412	1,416	39,000	354
2012-09-13	1,391	1,411	1,391	1,404	11,300	351
2012-09-12	1,391	1,396	1,387	1,388	21,200	347
2012-09-11	1,393	1,398	1,389	1,389	8,600	347.25
2012-09-10	1,390	1,399	1,390	1,393	7,900	348.25
2012-09-07	1,384	1,395	1,379	1,380	9,700	345
2012-09-06	1,400	1,400	1,371	1,375	11,100	343.75
2012-09-05	1,456	1,456	1,401	1,403	14,800	350.75
2012-09-04	1,472	1,483	1,455	1,483	6,500	370.75
2012-09-03	1,491	1,496	1,462	1,481	10,000	370.25
2012-08-31	1,452	1,464	1,450	1,452	3,600	363
2012-08-30	1,484	1,488	1,461	1,463	1,900	365.75
2012-08-29	1,478	1,482	1,460	1,476	4,200	369
2012-08-28	1,529	1,529	1,472	1,478	5,600	369.50
2012-08-27	1,515	1,517	1,509	1,515	5,600	378.75
2012-08-24	1,501	1,508	1,501	1,504	4,200	376
2012-08-23	1,511	1,518	1,503	1,504	8,300	376
2012-08-22	1,515	1,515	1,490	1,508	1,900	377
2012-08-21	1,498	1,515	1,493	1,515	8,400	378.75
2012-08-20	1,510	1,510	1,492	1,496	8,700	374
2012-08-17	1,473	1,494	1,473	1,490	6,900	372.50
2012-08-16	1,438	1,480	1,438	1,480	6,300	370
2012-08-15	1,493	1,495	1,450	1,453	10,100	363.25
2012-08-14	1,485	1,493	1,476	1,493	6,300	373.25
2012-08-13	1,469	1,485	1,469	1,485	5,500	371.25
2012-08-10	1,452	1,459	1,435	1,459	4,600	364.75
2012-08-09	1,453	1,453	1,442	1,450	4,300	362.50
2012-08-08	1,421	1,469	1,420	1,445	14,500	361.25
2012-08-07	1,410	1,428	1,406	1,416	12,400	354
2012-08-06	1,464	1,464	1,410	1,420	10,000	355
2012-08-03	1,425	1,447	1,412	1,445	8,200	361.25
2012-08-02	1,436	1,438	1,420	1,425	7,700	356.25
2012-08-01	1,497	1,497	1,427	1,450	4,900	362.50
2012-07-31	1,465	1,520	1,450	1,498	9,900	374.50
2012-07-30	1,510	1,534	1,462	1,465	7,000	366.25
2012-07-27	1,507	1,510	1,480	1,502	5,600	375.50
2012-07-26	1,457	1,495	1,440	1,460	7,900	365
2012-07-25	1,411	1,466	1,396	1,428	10,800	357
2012-07-24	1,415	1,424	1,401	1,405	9,500	351.25
2012-07-23	1,463	1,474	1,440	1,440	10,300	360
2012-07-20	1,478	1,478	1,460	1,463	7,800	365.75
2012-07-19	1,482	1,505	1,465	1,477	6,700	369.25
2012-07-18	1,510	1,510	1,481	1,482	6,400	370.50
2012-07-17	1,534	1,582	1,501	1,513	7,700	378.25
2012-07-13	1,503	1,506	1,481	1,500	9,300	375
2012-07-12	1,538	1,538	1,505	1,505	6,600	376.25
2012-07-11	1,521	1,537	1,520	1,532	6,300	383
2012-07-10	1,572	1,584	1,542	1,544	12,400	386
2012-07-09	1,618	1,618	1,572	1,572	13,500	393
2012-07-06	1,615	1,615	1,588	1,591	6,500	397.75
2012-07-05	1,624	1,634	1,607	1,607	6,000	401.75
2012-07-04	1,620	1,636	1,598	1,618	17,000	404.50
2012-07-03	1,620	1,641	1,611	1,611	12,400	402.75
2012-07-02	1,639	1,650	1,620	1,620	14,800	405
2012-06-29	1,601	1,704	1,585	1,605	65,100	401.25
2012-06-28	1,550	1,554	1,540	1,547	6,700	386.75
2012-06-27	1,521	1,534	1,520	1,524	8,100	381
2012-06-26	1,511	1,544	1,495	1,521	16,800	380.25
2012-06-25	1,539	1,576	1,539	1,539	6,700	384.75
2012-06-22	1,545	1,549	1,524	1,537	9,700	384.25
2012-06-21	1,529	1,578	1,529	1,571	14,300	392.75
2012-06-20	1,564	1,564	1,536	1,538	11,100	384.50
2012-06-19	1,546	1,580	1,541	1,542	22,900	385.50
2012-06-18	1,483	1,550	1,466	1,545	27,100	386.25
2012-06-15	1,425	1,445	1,418	1,423	13,100	355.75
2012-06-14	1,447	1,449	1,426	1,437	15,100	359.25
2012-06-13	1,441	1,454	1,441	1,447	8,900	361.75
2012-06-12	1,451	1,451	1,422	1,441	11,300	360.25
2012-06-11	1,422	1,476	1,422	1,454	18,600	363.50
2012-06-08	1,461	1,461	1,400	1,402	33,400	350.50
2012-06-07	1,471	1,480	1,451	1,453	14,700	363.25
2012-06-06	1,427	1,445	1,412	1,441	19,100	360.25
2012-06-05	1,376	1,410	1,376	1,397	11,900	349.25
2012-06-04	1,380	1,388	1,364	1,374	10,600	343.50
2012-06-01	1,465	1,465	1,427	1,427	14,000	356.75
2012-05-31	1,470	1,482	1,453	1,460	13,100	365
2012-05-30	1,505	1,528	1,490	1,496	18,000	374
2012-05-29	1,454	1,499	1,454	1,497	10,400	374.25
2012-05-28	1,502	1,502	1,456	1,460	8,900	365
2012-05-25	1,507	1,526	1,486	1,488	16,400	372
2012-05-24	1,544	1,544	1,503	1,525	16,900	381.25
2012-05-23	1,611	1,613	1,560	1,565	20,100	391.25
2012-05-22	1,600	1,612	1,580	1,610	12,600	402.50
2012-05-21	1,536	1,577	1,536	1,563	7,200	390.75
2012-05-18	1,580	1,586	1,536	1,543	20,200	385.75
2012-05-17	1,550	1,625	1,550	1,619	19,500	404.75
2012-05-16	1,660	1,666	1,551	1,559	42,700	389.75
2012-05-15	1,590	1,697	1,530	1,662	51,300	415.50
2012-05-14	1,610	1,627	1,589	1,589	14,400	397.25
2012-05-11	1,685	1,685	1,605	1,623	25,500	405.75
2012-05-10	1,670	1,705	1,650	1,682	13,100	420.50
2012-05-09	1,737	1,737	1,671	1,687	17,000	421.75
2012-05-08	1,684	1,754	1,674	1,742	18,600	435.50
2012-05-07	1,709	1,709	1,640	1,665	45,000	416.25
2012-05-02	1,747	1,779	1,747	1,761	11,200	440.25
2012-05-01	1,800	1,800	1,741	1,750	19,600	437.50
2012-04-27	1,818	1,822	1,781	1,811	35,900	452.75
2012-04-26	1,807	1,818	1,796	1,812	26,000	453
2012-04-25	1,796	1,800	1,789	1,800	27,500	450
2012-04-24	1,759	1,780	1,741	1,775	28,400	443.75
2012-04-23	1,721	1,770	1,720	1,764	36,000	441
2012-04-20	1,702	1,715	1,695	1,714	30,100	428.50
2012-04-19	1,741	1,741	1,703	1,717	33,500	429.25
2012-04-18	1,719	1,750	1,711	1,748	55,800	437
2012-04-17	1,795	1,799	1,711	1,721	111,300	430.25
2012-04-16	1,872	1,876	1,852	1,859	27,400	464.75
2012-04-13	1,869	1,895	1,858	1,879	24,600	469.75
2012-04-12	1,850	1,860	1,830	1,856	34,500	464
2012-04-11	1,828	1,858	1,821	1,845	28,900	461.25
2012-04-10	1,861	1,886	1,858	1,877	33,200	469.25
2012-04-09	1,872	1,890	1,855	1,870	24,300	467.50
2012-04-06	1,881	1,919	1,881	1,912	41,800	478
2012-04-05	1,842	1,910	1,841	1,904	31,200	476
2012-04-04	1,924	1,924	1,865	1,882	57,500	470.50
2012-04-03	1,951	1,959	1,932	1,936	23,800	484
2012-04-02	1,988	1,988	1,952	1,953	18,900	488.25
2012-03-30	1,962	1,996	1,945	1,994	39,600	498.50
2012-03-29	1,958	1,976	1,910	1,966	40,400	491.50
2012-03-28	1,963	1,974	1,942	1,969	34,800	492.25
2012-03-27	1,960	1,995	1,960	1,983	31,900	495.75
2012-03-26	1,956	1,961	1,943	1,943	22,800	485.75
2012-03-23	1,949	1,963	1,942	1,948	25,200	487
2012-03-22	1,958	1,989	1,955	1,978	24,300	494.50
2012-03-21	1,970	1,986	1,954	1,958	37,700	489.50
2012-03-19	1,999	2,000	1,972	1,973	37,000	493.25
2012-03-16	1,950	1,999	1,950	1,990	34,400	497.50
2012-03-15	2,010	2,028	1,912	1,944	97,200	486
2012-03-14	1,939	2,002	1,939	1,997	98,500	499.25
2012-03-13	1,910	1,926	1,908	1,913	56,000	478.25
2012-03-12	1,885	1,916	1,885	1,906	54,500	476.50
2012-03-09	1,875	1,897	1,871	1,884	73,300	471
2012-03-08	1,830	1,863	1,830	1,861	69,200	465.25
2012-03-07	1,790	1,816	1,778	1,812	37,400	453
2012-03-06	1,830	1,837	1,804	1,820	43,200	455
2012-03-05	1,843	1,843	1,826	1,830	49,800	457.50
2012-03-02	1,804	1,827	1,798	1,827	62,900	456.75
2012-03-01	1,814	1,835	1,800	1,802	78,600	450.50
2012-02-29	1,835	1,841	1,814	1,814	190,500	453.50
2012-02-28	1,840	1,873	1,837	1,849	56,200	462.25
2012-02-27	1,883	1,910	1,865	1,867	54,900	466.75
2012-02-24	1,908	1,908	1,860	1,882	77,400	470.50
2012-02-23	1,905	1,923	1,899	1,914	35,800	478.50
2012-02-22	1,890	1,931	1,878	1,923	55,500	480.75
2012-02-21	1,850	1,905	1,850	1,884	59,600	471
2012-02-20	1,821	1,885	1,821	1,858	63,600	464.50
2012-02-17	1,804	1,820	1,791	1,812	35,600	453
2012-02-16	1,790	1,814	1,774	1,774	30,200	443.50
2012-02-15	1,809	1,812	1,787	1,793	49,900	448.25
2012-02-14	1,783	1,810	1,783	1,809	18,600	452.25
2012-02-13	1,740	1,797	1,734	1,781	35,300	445.25
2012-02-10	1,801	1,804	1,756	1,759	35,400	439.75
2012-02-09	1,806	1,816	1,790	1,800	22,100	450
2012-02-08	1,785	1,815	1,779	1,810	36,600	452.50
2012-02-07	1,834	1,834	1,775	1,783	47,000	445.75
2012-02-06	1,867	1,870	1,813	1,838	39,700	459.50
2012-02-03	1,851	1,888	1,842	1,846	78,000	461.50
2012-02-02	1,772	1,840	1,772	1,832	94,500	458
2012-02-01	1,730	1,785	1,730	1,768	38,400	442
2012-01-31	1,799	1,799	1,720	1,730	77,000	432.50
2012-01-30	1,720	1,799	1,720	1,776	72,900	444
2012-01-27	1,684	1,718	1,681	1,714	40,200	428.50
2012-01-26	1,633	1,674	1,633	1,673	30,400	418.25
2012-01-25	1,606	1,635	1,606	1,633	22,300	408.25
2012-01-24	1,602	1,638	1,600	1,602	25,800	400.50
2012-01-23	1,600	1,604	1,590	1,600	22,300	400
2012-01-20	1,580	1,584	1,558	1,573	22,500	393.25
2012-01-19	1,534	1,575	1,534	1,569	22,200	392.25
2012-01-18	1,520	1,550	1,520	1,537	25,000	384.25
2012-01-17	1,527	1,527	1,511	1,518	10,200	379.50
2012-01-16	1,491	1,526	1,480	1,526	15,300	381.50
2012-01-13	1,455	1,492	1,455	1,491	12,000	372.75
2012-01-12	1,500	1,500	1,450	1,462	29,500	365.50
2012-01-11	1,472	1,507	1,472	1,500	14,700	375
2012-01-10	1,510	1,514	1,487	1,487	22,400	371.75
2012-01-06	1,507	1,523	1,494	1,516	22,800	379
2012-01-05	1,511	1,514	1,494	1,507	26,100	376.75
2012-01-04	1,524	1,524	1,509	1,517	21,900	379.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30