3036 アルコニックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,325	2,354	2,325	2,341	33,700	585.25
2013-12-27	2,320	2,324	2,270	2,319	30,800	579.75
2013-12-26	2,245	2,290	2,240	2,283	27,900	570.75
2013-12-25	2,179	2,219	2,174	2,199	46,500	549.75
2013-12-24	2,245	2,245	2,167	2,179	40,900	544.75
2013-12-20	2,230	2,264	2,180	2,217	35,800	554.25
2013-12-19	2,299	2,299	2,222	2,229	53,500	557.25
2013-12-18	2,256	2,297	2,228	2,278	54,800	569.50
2013-12-17	2,215	2,298	2,215	2,297	92,600	574.25
2013-12-16	2,236	2,250	2,205	2,213	45,400	553.25
2013-12-13	2,200	2,256	2,174	2,236	92,200	559
2013-12-12	2,179	2,193	2,160	2,184	30,300	546
2013-12-11	2,185	2,197	2,138	2,179	52,800	544.75
2013-12-10	2,198	2,200	2,170	2,186	44,500	546.50
2013-12-09	2,143	2,194	2,143	2,181	165,500	545.25
2013-12-06	2,107	2,127	2,077	2,122	49,300	530.50
2013-12-05	2,126	2,126	2,074	2,075	29,600	518.75
2013-12-04	2,107	2,129	2,080	2,115	21,500	528.75
2013-12-03	2,128	2,129	2,104	2,111	23,400	527.75
2013-12-02	2,100	2,125	2,089	2,123	23,500	530.75
2013-11-29	2,113	2,130	2,096	2,107	16,700	526.75
2013-11-28	2,100	2,122	2,069	2,112	35,900	528
2013-11-27	2,090	2,095	2,071	2,079	13,300	519.75
2013-11-26	2,141	2,141	2,083	2,104	35,200	526
2013-11-25	2,140	2,146	2,129	2,146	19,600	536.50
2013-11-22	2,144	2,149	2,102	2,111	35,300	527.75
2013-11-21	2,145	2,169	2,135	2,144	26,500	536
2013-11-20	2,117	2,170	2,112	2,160	55,800	540
2013-11-19	2,109	2,129	2,099	2,122	55,100	530.50
2013-11-18	2,100	2,120	2,090	2,108	40,700	527
2013-11-15	2,073	2,088	2,070	2,081	24,700	520.25
2013-11-14	2,069	2,071	2,048	2,068	17,300	517
2013-11-13	2,036	2,055	2,036	2,040	10,100	510
2013-11-12	2,055	2,059	2,005	2,046	19,700	511.50
2013-11-11	2,023	2,064	2,003	2,005	31,300	501.25
2013-11-08	2,016	2,035	2,005	2,023	10,400	505.75
2013-11-07	2,042	2,049	2,036	2,041	8,700	510.25
2013-11-06	2,029	2,057	2,026	2,052	13,500	513
2013-11-05	2,001	2,025	1,995	2,018	16,800	504.50
2013-11-01	2,020	2,028	1,987	1,999	16,600	499.75
2013-10-31	2,062	2,080	2,016	2,020	17,300	505
2013-10-30	2,089	2,089	2,061	2,061	20,300	515.25
2013-10-29	2,061	2,086	2,050	2,082	25,700	520.50
2013-10-28	2,031	2,075	2,031	2,060	11,300	515
2013-10-25	2,074	2,075	2,040	2,044	14,300	511
2013-10-24	2,062	2,071	2,035	2,067	24,700	516.75
2013-10-23	2,118	2,119	2,063	2,072	38,300	518
2013-10-22	2,110	2,110	2,082	2,108	10,100	527
2013-10-21	2,094	2,115	2,091	2,108	14,100	527
2013-10-18	2,088	2,095	2,044	2,088	19,000	522
2013-10-17	2,080	2,095	2,072	2,081	11,500	520.25
2013-10-16	2,083	2,084	2,055	2,060	7,800	515
2013-10-15	2,080	2,098	2,076	2,083	16,800	520.75
2013-10-11	2,092	2,098	2,070	2,078	21,000	519.50
2013-10-10	2,105	2,106	2,036	2,061	48,200	515.25
2013-10-09	2,043	2,107	2,022	2,105	42,300	526.25
2013-10-08	1,958	2,015	1,957	2,008	13,500	502
2013-10-07	2,024	2,034	1,982	1,998	15,400	499.50
2013-10-04	2,044	2,066	2,002	2,043	18,500	510.75
2013-10-03	2,068	2,080	2,061	2,066	34,700	516.50
2013-10-02	2,054	2,084	2,054	2,068	32,000	517
2013-10-01	2,072	2,095	2,055	2,066	19,800	516.50
2013-09-30	2,066	2,108	2,066	2,071	17,100	517.75
2013-09-27	2,080	2,116	2,075	2,104	22,300	526
2013-09-26	2,078	2,093	2,031	2,093	19,900	523.25
2013-09-25	2,096	2,108	2,090	2,102	37,400	525.50
2013-09-24	2,100	2,100	2,076	2,096	30,800	524
2013-09-20	2,082	2,100	2,074	2,089	32,900	522.25
2013-09-19	2,068	2,084	2,047	2,078	37,200	519.50
2013-09-18	1,988	2,055	1,988	2,042	36,600	510.50
2013-09-17	1,994	1,999	1,980	1,988	13,600	497
2013-09-13	1,997	2,003	1,975	1,992	20,000	498
2013-09-12	1,986	2,006	1,969	2,002	18,800	500.50
2013-09-11	2,015	2,015	1,971	1,986	18,900	496.50
2013-09-10	1,949	2,002	1,940	1,999	26,400	499.75
2013-09-09	1,920	1,946	1,916	1,937	18,800	484.25
2013-09-06	1,905	1,905	1,880	1,896	13,800	474
2013-09-05	1,891	1,910	1,874	1,887	13,400	471.75
2013-09-04	1,854	1,885	1,844	1,879	11,900	469.75
2013-09-03	1,835	1,851	1,832	1,844	18,100	461
2013-09-02	1,830	1,839	1,825	1,838	7,100	459.50
2013-08-30	1,858	1,860	1,833	1,833	15,000	458.25
2013-08-29	1,853	1,860	1,844	1,856	9,900	464
2013-08-28	1,871	1,885	1,848	1,859	14,900	464.75
2013-08-27	1,894	1,898	1,876	1,877	14,600	469.25
2013-08-26	1,899	1,899	1,877	1,886	7,700	471.50
2013-08-23	1,904	1,905	1,877	1,889	6,000	472.25
2013-08-22	1,874	1,879	1,861	1,873	5,900	468.25
2013-08-21	1,900	1,900	1,861	1,873	16,900	468.25
2013-08-20	1,916	1,925	1,899	1,900	11,300	475
2013-08-19	1,928	1,928	1,905	1,920	4,100	480
2013-08-16	1,912	1,916	1,903	1,910	9,000	477.50
2013-08-15	1,919	1,919	1,906	1,911	6,800	477.75
2013-08-14	1,914	1,921	1,901	1,920	7,100	480
2013-08-13	1,902	1,915	1,902	1,909	8,400	477.25
2013-08-12	1,914	1,914	1,899	1,899	11,900	474.75
2013-08-09	1,879	1,937	1,864	1,917	24,700	479.25
2013-08-08	1,893	1,909	1,864	1,867	15,100	466.75
2013-08-07	1,907	1,916	1,881	1,893	20,200	473.25
2013-08-06	1,951	1,951	1,903	1,934	24,100	483.50
2013-08-05	1,946	1,960	1,940	1,942	5,800	485.50
2013-08-02	1,920	1,946	1,910	1,946	12,300	486.50
2013-08-01	1,883	1,903	1,861	1,903	13,300	475.75
2013-07-31	1,902	1,902	1,881	1,881	12,400	470.25
2013-07-30	1,860	1,898	1,853	1,894	17,000	473.50
2013-07-29	1,925	1,925	1,847	1,851	34,500	462.75
2013-07-26	2,021	2,021	1,957	1,968	20,200	492
2013-07-25	2,051	2,064	2,013	2,021	20,600	505.25
2013-07-24	2,019	2,047	2,002	2,043	18,800	510.75
2013-07-23	1,983	2,028	1,973	2,011	28,000	502.75
2013-07-22	2,022	2,022	1,997	2,013	30,300	503.25
2013-07-19	2,032	2,042	1,996	2,000	39,300	500
2013-07-18	2,012	2,037	1,994	2,032	21,600	508
2013-07-17	2,017	2,040	1,993	2,013	38,500	503.25
2013-07-16	1,959	2,037	1,958	2,023	50,400	505.75
2013-07-12	1,980	2,014	1,952	1,957	42,500	489.25
2013-07-11	1,970	1,985	1,940	1,966	27,600	491.50
2013-07-10	1,964	1,965	1,941	1,960	19,300	490
2013-07-09	1,940	1,965	1,940	1,945	31,800	486.25
2013-07-08	1,954	1,970	1,939	1,940	19,800	485
2013-07-05	1,941	1,948	1,927	1,945	14,200	486.25
2013-07-04	1,906	1,933	1,903	1,923	18,300	480.75
2013-07-03	1,950	1,957	1,907	1,914	17,900	478.50
2013-07-02	1,938	1,940	1,905	1,940	19,400	485
2013-07-01	1,886	1,909	1,861	1,905	36,300	476.25
2013-06-28	1,862	1,883	1,851	1,870	35,600	467.50
2013-06-27	1,843	1,866	1,813	1,842	33,000	460.50
2013-06-26	1,890	1,896	1,811	1,813	28,700	453.25
2013-06-25	1,910	1,910	1,833	1,851	49,600	462.75
2013-06-24	1,976	1,998	1,921	1,928	26,000	482
2013-06-21	1,947	1,975	1,888	1,969	31,600	492.25
2013-06-20	2,000	2,033	1,955	1,987	37,700	496.75
2013-06-19	1,969	2,011	1,950	2,000	85,100	500
2013-06-18	1,890	1,940	1,877	1,922	53,900	480.50
2013-06-17	1,855	1,950	1,832	1,890	106,600	472.50
2013-06-14	1,890	1,890	1,829	1,854	56,400	463.50
2013-06-13	1,843	1,887	1,810	1,846	62,700	461.50
2013-06-12	1,834	1,859	1,781	1,848	38,000	462
2013-06-11	1,840	1,945	1,840	1,865	60,900	466.25
2013-06-10	1,890	1,890	1,850	1,879	37,400	469.75
2013-06-07	1,790	1,855	1,750	1,817	75,700	454.25
2013-06-06	1,939	1,952	1,827	1,864	119,500	466
2013-06-05	2,000	2,068	1,988	1,991	36,400	497.75
2013-06-04	1,980	2,003	1,900	1,995	78,900	498.75
2013-06-03	2,012	2,041	1,972	1,978	80,000	494.50
2013-05-31	2,070	2,092	2,010	2,041	59,900	510.25
2013-05-30	2,068	2,128	2,021	2,048	76,500	512
2013-05-29	2,144	2,152	2,096	2,102	59,100	525.50
2013-05-28	2,070	2,136	2,056	2,123	63,600	530.75
2013-05-27	2,167	2,167	2,056	2,069	83,300	517.25
2013-05-24	2,125	2,239	2,093	2,168	172,600	542
2013-05-23	2,250	2,273	2,065	2,091	200,400	522.75
2013-05-22	2,232	2,398	2,222	2,274	259,400	568.50
2013-05-21	2,130	2,260	2,130	2,209	249,100	552.25
2013-05-20	2,074	2,091	2,026	2,085	140,300	521.25
2013-05-17	1,888	2,070	1,865	2,010	201,300	502.50
2013-05-16	1,956	1,965	1,859	1,905	117,300	476.25
2013-05-15	1,966	1,998	1,925	1,966	71,600	491.50
2013-05-14	1,967	1,975	1,956	1,958	32,200	489.50
2013-05-13	2,000	2,008	1,959	1,967	47,200	491.75
2013-05-10	2,015	2,027	1,968	1,984	45,700	496
2013-05-09	2,006	2,010	1,991	2,001	42,100	500.25
2013-05-08	1,994	2,015	1,973	1,990	40,900	497.50
2013-05-07	1,980	1,997	1,980	1,994	41,400	498.50
2013-05-02	1,948	1,983	1,934	1,956	66,200	489
2013-05-01	1,950	1,960	1,941	1,959	43,200	489.75
2013-04-30	1,958	1,970	1,946	1,950	55,900	487.50
2013-04-26	1,950	1,963	1,918	1,958	55,400	489.50
2013-04-25	1,951	1,976	1,930	1,950	56,000	487.50
2013-04-24	1,877	1,949	1,871	1,949	102,800	487.25
2013-04-23	1,880	1,885	1,852	1,863	30,800	465.75
2013-04-22	1,849	1,869	1,848	1,867	38,500	466.75
2013-04-19	1,793	1,843	1,790	1,833	23,600	458.25
2013-04-18	1,816	1,824	1,788	1,791	40,400	447.75
2013-04-17	1,796	1,837	1,792	1,817	33,400	454.25
2013-04-16	1,778	1,824	1,760	1,792	64,200	448
2013-04-15	1,875	1,889	1,813	1,826	59,400	456.50
2013-04-12	1,890	1,898	1,866	1,887	32,400	471.75
2013-04-11	1,943	1,945	1,882	1,903	38,000	475.75
2013-04-10	1,878	1,924	1,860	1,903	39,200	475.75
2013-04-09	1,900	1,935	1,881	1,889	42,900	472.25
2013-04-08	1,883	1,935	1,883	1,901	50,000	475.25
2013-04-05	1,970	1,970	1,871	1,880	87,600	470
2013-04-04	1,851	1,930	1,801	1,926	87,100	481.50
2013-04-03	1,835	1,933	1,833	1,872	104,700	468
2013-04-02	1,758	1,859	1,696	1,800	74,800	450
2013-04-01	1,939	1,939	1,791	1,798	69,400	449.50
2013-03-29	1,896	1,937	1,882	1,903	58,900	475.75
2013-03-28	1,993	2,013	1,893	1,936	101,200	484
2013-03-27	2,029	2,030	1,953	2,015	86,500	503.75
2013-03-26	2,100	2,117	2,029	2,054	112,100	513.50
2013-03-25	2,120	2,180	1,989	2,152	298,200	538
2013-03-22	1,879	2,030	1,875	1,920	214,300	480
2013-03-21	1,840	1,866	1,821	1,838	58,300	459.50
2013-03-19	1,827	1,834	1,803	1,825	35,100	456.25
2013-03-18	1,800	1,827	1,758	1,793	56,100	448.25
2013-03-15	1,770	1,819	1,770	1,801	107,100	450.25
2013-03-14	1,736	1,736	1,720	1,729	17,500	432.25
2013-03-13	1,718	1,730	1,706	1,713	26,500	428.25
2013-03-12	1,688	1,750	1,677	1,718	62,700	429.50
2013-03-11	1,688	1,688	1,671	1,676	25,700	419
2013-03-08	1,684	1,684	1,650	1,652	46,700	413
2013-03-07	1,676	1,709	1,667	1,673	39,100	418.25
2013-03-06	1,650	1,699	1,643	1,680	44,400	420
2013-03-05	1,623	1,656	1,623	1,638	32,400	409.50
2013-03-04	1,625	1,635	1,608	1,621	30,000	405.25
2013-03-01	1,581	1,615	1,567	1,608	41,700	402
2013-02-28	1,568	1,584	1,554	1,572	47,100	393
2013-02-27	1,568	1,587	1,532	1,533	54,300	383.25
2013-02-26	1,564	1,580	1,545	1,560	63,700	390
2013-02-25	1,611	1,625	1,596	1,604	27,400	401
2013-02-22	1,582	1,610	1,560	1,590	27,800	397.50
2013-02-21	1,645	1,646	1,599	1,600	33,100	400
2013-02-20	1,640	1,655	1,631	1,642	50,400	410.50
2013-02-19	1,575	1,650	1,560	1,641	77,100	410.25
2013-02-18	1,483	1,571	1,483	1,563	37,100	390.75
2013-02-15	1,505	1,513	1,439	1,475	50,900	368.75
2013-02-14	1,535	1,547	1,488	1,524	52,300	381
2013-02-13	1,566	1,592	1,540	1,551	40,200	387.75
2013-02-12	1,595	1,601	1,571	1,574	27,000	393.50
2013-02-08	1,590	1,612	1,585	1,587	30,300	396.75
2013-02-07	1,612	1,630	1,585	1,602	30,100	400.50
2013-02-06	1,606	1,618	1,585	1,615	44,000	403.75
2013-02-05	1,581	1,627	1,577	1,580	55,800	395
2013-02-04	1,573	1,600	1,573	1,600	26,200	400
2013-02-01	1,595	1,595	1,571	1,575	25,000	393.75
2013-01-31	1,609	1,617	1,580	1,593	36,300	398.25
2013-01-30	1,588	1,615	1,580	1,609	65,800	402.25
2013-01-29	1,555	1,590	1,553	1,569	27,900	392.25
2013-01-28	1,540	1,559	1,536	1,550	33,500	387.50
2013-01-25	1,540	1,546	1,534	1,541	26,900	385.25
2013-01-24	1,515	1,530	1,515	1,523	16,400	380.75
2013-01-23	1,522	1,542	1,520	1,530	17,500	382.50
2013-01-22	1,521	1,550	1,520	1,530	28,300	382.50
2013-01-21	1,526	1,532	1,518	1,520	20,000	380
2013-01-18	1,556	1,556	1,525	1,539	24,200	384.75
2013-01-17	1,524	1,543	1,473	1,486	58,400	371.50
2013-01-16	1,550	1,550	1,521	1,527	25,900	381.75
2013-01-15	1,569	1,570	1,521	1,544	55,100	386
2013-01-11	1,580	1,580	1,544	1,546	39,100	386.50
2013-01-10	1,519	1,545	1,516	1,529	34,900	382.25
2013-01-09	1,485	1,512	1,480	1,505	38,900	376.25
2013-01-08	1,505	1,511	1,486	1,497	33,900	374.25
2013-01-07	1,507	1,519	1,495	1,502	42,200	375.50
2013-01-04	1,465	1,485	1,450	1,485	44,500	371.25

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