3036 アルコニックス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,018	2,020	1,978	1,984	30,400	992
2014-12-29	2,030	2,031	1,956	1,993	32,000	996.50
2014-12-26	1,960	1,997	1,950	1,990	24,400	995
2014-12-25	1,932	1,971	1,932	1,938	36,100	969
2014-12-24	1,960	1,963	1,917	1,932	47,000	966
2014-12-22	1,926	1,962	1,916	1,940	34,200	970
2014-12-19	1,950	1,950	1,902	1,926	60,300	963
2014-12-18	1,934	1,966	1,927	1,934	47,600	967
2014-12-17	1,850	1,934	1,850	1,906	59,900	953
2014-12-16	1,900	1,906	1,861	1,861	90,600	930.50
2014-12-15	1,951	1,966	1,910	1,944	77,900	972
2014-12-12	1,945	2,007	1,943	1,972	85,700	986
2014-12-11	1,913	1,990	1,902	1,973	149,300	986.50
2014-12-10	1,980	2,010	1,954	1,968	125,900	984
2014-12-09	2,046	2,070	2,004	2,010	81,300	1,005
2014-12-08	2,031	2,107	2,001	2,087	347,900	1,043.50
2014-12-05	1,947	2,030	1,937	2,023	1,520,700	1,011.50
2014-12-04	1,900	1,995	1,900	1,974	224,400	987
2014-12-03	1,965	1,965	1,908	1,910	170,700	955
2014-12-02	1,920	1,972	1,909	1,965	75,800	982.50
2014-12-01	1,939	1,946	1,917	1,945	49,600	972.50
2014-11-28	1,918	1,948	1,917	1,935	54,500	967.50
2014-11-27	1,947	1,948	1,880	1,901	74,300	950.50
2014-11-26	1,819	1,985	1,819	1,945	205,000	972.50
2014-11-25	1,813	1,845	1,804	1,819	53,900	909.50
2014-11-21	1,820	1,829	1,774	1,813	53,100	906.50
2014-11-20	1,793	1,845	1,765	1,830	54,600	915
2014-11-19	1,787	1,835	1,783	1,789	51,000	894.50
2014-11-18	1,776	1,848	1,766	1,788	128,500	894
2014-11-17	1,800	1,800	1,749	1,759	73,500	879.50
2014-11-14	1,850	1,869	1,788	1,808	89,000	904
2014-11-13	1,780	1,840	1,780	1,839	81,900	919.50
2014-11-12	1,800	1,850	1,772	1,780	112,800	890
2014-11-11	1,767	1,893	1,762	1,793	246,800	896.50
2014-11-10	1,667	1,774	1,662	1,759	191,300	879.50
2014-11-07	1,628	1,725	1,615	1,680	252,700	840
2014-11-06	1,501	1,690	1,501	1,630	253,400	815
2014-11-05	1,499	1,499	1,466	1,477	41,200	738.50
2014-11-04	1,510	1,517	1,487	1,500	74,900	750
2014-10-31	1,460	1,474	1,440	1,464	57,600	732
2014-10-30	1,410	1,441	1,408	1,431	62,300	715.50
2014-10-29	1,376	1,408	1,376	1,391	29,800	695.50
2014-10-28	1,360	1,375	1,343	1,369	28,100	684.50
2014-10-27	1,361	1,376	1,356	1,368	38,000	684
2014-10-24	1,370	1,370	1,352	1,355	29,200	677.50
2014-10-23	1,346	1,362	1,341	1,343	24,500	671.50
2014-10-22	1,372	1,374	1,343	1,368	29,600	684
2014-10-21	1,348	1,348	1,307	1,312	52,000	656
2014-10-20	1,365	1,365	1,323	1,351	66,300	675.50
2014-10-17	1,341	1,350	1,298	1,303	40,200	651.50
2014-10-16	1,330	1,363	1,327	1,328	41,100	664
2014-10-15	1,346	1,374	1,336	1,372	38,900	686
2014-10-14	1,350	1,369	1,330	1,337	71,100	668.50
2014-10-10	1,364	1,398	1,355	1,373	94,500	686.50
2014-10-09	1,462	1,463	1,417	1,421	50,000	710.50
2014-10-08	1,458	1,468	1,453	1,454	49,200	727
2014-10-07	1,512	1,518	1,486	1,488	33,200	744
2014-10-06	1,496	1,513	1,488	1,504	22,900	752
2014-10-03	1,444	1,473	1,444	1,467	39,300	733.50
2014-10-02	1,462	1,473	1,452	1,458	54,500	729
2014-10-01	1,511	1,516	1,496	1,502	41,600	751
2014-09-30	1,527	1,527	1,496	1,502	53,300	751
2014-09-29	1,567	1,567	1,518	1,529	37,000	764.50
2014-09-26	1,560	1,580	1,540	1,546	58,300	773
2014-09-25	1,563	1,630	1,561	1,600	93,900	800
2014-09-24	1,541	1,559	1,541	1,551	31,500	775.50
2014-09-22	1,531	1,554	1,531	1,552	19,400	776
2014-09-19	1,550	1,557	1,543	1,553	27,300	776.50
2014-09-18	1,537	1,559	1,527	1,555	28,900	777.50
2014-09-17	1,549	1,557	1,536	1,544	21,900	772
2014-09-16	1,557	1,557	1,537	1,548	41,000	774
2014-09-12	1,544	1,564	1,544	1,559	43,700	779.50
2014-09-11	1,553	1,562	1,538	1,554	36,900	777
2014-09-10	1,543	1,548	1,530	1,546	34,400	773
2014-09-09	1,534	1,548	1,529	1,543	45,600	771.50
2014-09-08	1,508	1,533	1,508	1,532	33,300	766
2014-09-05	1,517	1,533	1,508	1,517	26,800	758.50
2014-09-04	1,505	1,520	1,502	1,507	32,800	753.50
2014-09-03	1,528	1,530	1,514	1,523	26,000	761.50
2014-09-02	1,520	1,529	1,500	1,517	53,100	758.50
2014-09-01	1,518	1,537	1,512	1,528	44,700	764
2014-08-29	1,500	1,511	1,492	1,506	38,900	753
2014-08-28	1,510	1,516	1,497	1,510	53,500	755
2014-08-27	1,516	1,523	1,510	1,523	21,800	761.50
2014-08-26	1,521	1,531	1,504	1,516	20,500	758
2014-08-25	1,516	1,532	1,504	1,527	26,900	763.50
2014-08-22	1,561	1,561	1,508	1,520	81,200	760
2014-08-21	1,570	1,575	1,549	1,563	41,700	781.50
2014-08-20	1,563	1,577	1,563	1,568	35,900	784
2014-08-19	1,560	1,565	1,548	1,561	37,400	780.50
2014-08-18	1,564	1,564	1,535	1,546	30,300	773
2014-08-15	1,550	1,558	1,518	1,529	42,500	764.50
2014-08-14	1,520	1,565	1,518	1,531	80,400	765.50
2014-08-13	1,501	1,520	1,486	1,505	27,300	752.50
2014-08-12	1,486	1,510	1,483	1,505	31,200	752.50
2014-08-11	1,470	1,500	1,470	1,495	30,000	747.50
2014-08-08	1,470	1,501	1,450	1,454	75,400	727
2014-08-07	1,490	1,521	1,476	1,509	67,100	754.50
2014-08-06	1,550	1,550	1,485	1,503	147,000	751.50
2014-08-05	1,690	1,704	1,541	1,558	280,400	779
2014-08-04	1,654	1,680	1,607	1,664	165,400	832
2014-08-01	1,563	1,569	1,521	1,559	62,600	779.50
2014-07-31	1,567	1,595	1,559	1,563	54,200	781.50
2014-07-30	1,555	1,595	1,553	1,567	51,700	783.50
2014-07-29	1,599	1,609	1,540	1,595	54,900	797.50
2014-07-28	3,175	3,200	3,175	3,185	21,600	796.25
2014-07-25	3,105	3,185	3,095	3,185	38,300	796.25
2014-07-24	3,220	3,245	3,115	3,170	49,000	792.50
2014-07-23	3,045	3,270	3,045	3,215	79,700	803.75
2014-07-22	2,986	3,060	2,986	3,050	28,600	762.50
2014-07-18	3,000	3,010	2,960	2,992	21,000	748
2014-07-17	3,005	3,060	3,005	3,040	29,100	760
2014-07-16	3,010	3,050	2,990	3,005	29,400	751.25
2014-07-15	3,045	3,055	3,010	3,010	25,700	752.50
2014-07-14	2,940	3,045	2,940	3,015	36,200	753.75
2014-07-11	2,901	2,975	2,871	2,968	36,200	742
2014-07-10	2,960	2,973	2,920	2,927	36,000	731.75
2014-07-09	2,980	2,999	2,938	2,953	37,900	738.25
2014-07-08	2,980	3,015	2,942	3,010	49,400	752.50
2014-07-07	3,100	3,100	2,964	3,020	86,000	755
2014-07-04	2,769	3,105	2,759	3,050	198,900	762.50
2014-07-03	2,764	2,788	2,748	2,750	14,100	687.50
2014-07-02	2,770	2,783	2,740	2,749	14,200	687.25
2014-07-01	2,744	2,762	2,731	2,747	18,200	686.75
2014-06-30	2,683	2,743	2,683	2,727	15,300	681.75
2014-06-27	2,744	2,744	2,628	2,694	28,700	673.50
2014-06-26	2,750	2,755	2,707	2,719	25,800	679.75
2014-06-25	2,668	2,788	2,660	2,704	50,500	676
2014-06-24	2,674	2,674	2,632	2,669	37,300	667.25
2014-06-23	2,660	2,677	2,642	2,674	23,200	668.50
2014-06-20	2,688	2,688	2,603	2,613	33,100	653.25
2014-06-19	2,688	2,699	2,676	2,690	27,000	672.50
2014-06-18	2,680	2,690	2,657	2,680	27,000	670
2014-06-17	2,650	2,676	2,644	2,655	27,400	663.75
2014-06-16	2,627	2,685	2,617	2,645	55,600	661.25
2014-06-13	2,540	2,628	2,520	2,615	48,300	653.75
2014-06-12	2,510	2,550	2,500	2,536	13,100	634
2014-06-11	2,515	2,558	2,496	2,545	24,800	636.25
2014-06-10	2,550	2,560	2,498	2,515	27,900	628.75
2014-06-09	2,448	2,589	2,448	2,536	63,100	634
2014-06-06	2,401	2,435	2,401	2,430	39,300	607.50
2014-06-05	2,401	2,420	2,389	2,411	31,100	602.75
2014-06-04	2,354	2,415	2,354	2,400	21,200	600
2014-06-03	2,387	2,418	2,350	2,354	29,200	588.50
2014-06-02	2,369	2,421	2,360	2,390	33,200	597.50
2014-05-30	2,423	2,479	2,353	2,360	66,600	590
2014-05-29	2,345	2,424	2,321	2,415	60,700	603.75
2014-05-28	2,326	2,326	2,281	2,305	28,700	576.25
2014-05-27	2,300	2,327	2,291	2,292	37,100	573
2014-05-26	2,215	2,287	2,215	2,278	35,400	569.50
2014-05-23	2,198	2,240	2,181	2,208	36,700	552
2014-05-22	2,195	2,195	2,161	2,191	13,900	547.75
2014-05-21	2,170	2,180	2,140	2,176	14,200	544
2014-05-20	2,150	2,185	2,132	2,174	15,600	543.50
2014-05-19	2,200	2,209	2,130	2,146	54,700	536.50
2014-05-16	2,040	2,175	2,002	2,130	47,600	532.50
2014-05-15	2,089	2,089	2,012	2,040	21,200	510
2014-05-14	2,115	2,121	2,093	2,113	12,000	528.25
2014-05-13	2,084	2,130	2,081	2,115	13,100	528.75
2014-05-12	2,074	2,096	2,065	2,074	24,200	518.50
2014-05-09	2,068	2,080	1,960	2,074	13,100	518.50
2014-05-08	2,023	2,079	2,020	2,069	8,400	517.25
2014-05-07	2,043	2,056	2,016	2,023	9,500	505.75
2014-05-02	2,050	2,083	2,050	2,065	6,900	516.25
2014-05-01	2,055	2,090	2,050	2,090	15,900	522.50
2014-04-30	2,075	2,075	2,047	2,053	7,300	513.25
2014-04-28	2,054	2,061	2,035	2,049	6,300	512.25
2014-04-25	2,044	2,060	2,034	2,044	8,700	511
2014-04-24	2,042	2,065	2,020	2,035	9,100	508.75
2014-04-23	2,030	2,044	2,020	2,037	7,700	509.25
2014-04-22	2,020	2,033	2,020	2,022	4,500	505.50
2014-04-21	2,040	2,040	2,026	2,027	3,000	506.75
2014-04-18	2,034	2,051	2,016	2,039	7,700	509.75
2014-04-17	2,048	2,058	2,009	2,020	20,800	505
2014-04-16	1,998	2,048	1,962	2,048	10,800	512
2014-04-15	2,001	2,019	1,971	1,980	16,900	495
2014-04-14	1,975	2,008	1,961	1,996	15,000	499
2014-04-11	1,982	1,992	1,965	1,975	18,700	493.75
2014-04-10	2,048	2,058	2,020	2,032	9,000	508
2014-04-09	2,016	2,040	2,003	2,031	18,300	507.75
2014-04-08	2,054	2,073	2,029	2,029	18,000	507.25
2014-04-07	2,091	2,099	2,079	2,086	8,200	521.50
2014-04-04	2,120	2,129	2,111	2,124	5,000	531
2014-04-03	2,139	2,150	2,127	2,136	10,500	534
2014-04-02	2,165	2,180	2,134	2,138	12,600	534.50
2014-04-01	2,174	2,175	2,120	2,149	32,600	537.25
2014-03-31	2,114	2,171	2,114	2,165	18,200	541.25
2014-03-28	2,069	2,109	2,033	2,107	18,100	526.75
2014-03-27	2,056	2,072	2,027	2,066	12,300	516.50
2014-03-26	2,080	2,100	2,052	2,079	16,400	519.75
2014-03-25	2,021	2,062	2,021	2,055	13,000	513.75
2014-03-24	2,014	2,088	2,014	2,021	25,600	505.25
2014-03-20	2,044	2,050	2,001	2,001	19,100	500.25
2014-03-19	2,042	2,069	2,031	2,044	20,600	511
2014-03-18	2,083	2,103	2,061	2,075	16,800	518.75
2014-03-17	2,111	2,124	2,026	2,033	21,400	508.25
2014-03-14	2,148	2,163	2,114	2,118	25,100	529.50
2014-03-13	2,184	2,198	2,146	2,186	15,600	546.50
2014-03-12	2,193	2,193	2,163	2,172	13,100	543
2014-03-11	2,213	2,219	2,202	2,211	12,400	552.75
2014-03-10	2,234	2,249	2,203	2,208	27,900	552
2014-03-07	2,261	2,273	2,241	2,268	11,500	567
2014-03-06	2,230	2,269	2,206	2,250	27,300	562.50
2014-03-05	2,280	2,280	2,221	2,228	18,700	557
2014-03-04	2,234	2,272	2,234	2,263	25,600	565.75
2014-03-03	2,241	2,257	2,230	2,248	26,400	562
2014-02-28	2,259	2,262	2,240	2,259	32,500	564.75
2014-02-27	2,226	2,250	2,201	2,234	22,200	558.50
2014-02-26	2,250	2,250	2,208	2,216	15,500	554
2014-02-25	2,245	2,258	2,245	2,250	8,900	562.50
2014-02-24	2,250	2,288	2,220	2,243	18,700	560.75
2014-02-21	2,250	2,250	2,225	2,244	15,300	561
2014-02-20	2,280	2,280	2,187	2,213	34,400	553.25
2014-02-19	2,277	2,296	2,244	2,280	16,000	570
2014-02-18	2,229	2,316	2,229	2,290	50,900	572.50
2014-02-17	2,239	2,248	2,195	2,229	11,900	557.25
2014-02-14	2,285	2,285	2,200	2,230	35,200	557.50
2014-02-13	2,260	2,275	2,253	2,263	24,800	565.75
2014-02-12	2,252	2,279	2,250	2,266	41,200	566.50
2014-02-10	2,297	2,300	2,237	2,257	27,300	564.25
2014-02-07	2,304	2,316	2,250	2,267	41,000	566.75
2014-02-06	2,149	2,230	2,122	2,181	63,300	545.25
2014-02-05	2,148	2,239	2,109	2,199	45,000	549.75
2014-02-04	2,148	2,148	2,080	2,088	56,300	522
2014-02-03	2,234	2,279	2,192	2,221	54,300	555.25
2014-01-31	2,255	2,288	2,212	2,234	26,600	558.50
2014-01-30	2,281	2,281	2,224	2,247	23,200	561.75
2014-01-29	2,285	2,320	2,285	2,314	18,900	578.50
2014-01-28	2,244	2,326	2,244	2,262	39,800	565.50
2014-01-27	2,268	2,280	2,204	2,230	56,000	557.50
2014-01-24	2,350	2,380	2,331	2,335	28,000	583.75
2014-01-23	2,397	2,415	2,381	2,400	30,900	600
2014-01-22	2,395	2,399	2,375	2,397	16,700	599.25
2014-01-21	2,415	2,424	2,382	2,382	26,700	595.50
2014-01-20	2,345	2,398	2,329	2,391	23,400	597.75
2014-01-17	2,340	2,374	2,333	2,345	20,700	586.25
2014-01-16	2,344	2,397	2,322	2,338	41,600	584.50
2014-01-15	2,301	2,327	2,277	2,318	32,800	579.50
2014-01-14	2,276	2,322	2,276	2,294	20,900	573.50
2014-01-10	2,335	2,340	2,313	2,337	20,000	584.25
2014-01-09	2,322	2,340	2,289	2,324	27,600	581
2014-01-08	2,315	2,338	2,279	2,321	35,000	580.25
2014-01-07	2,347	2,355	2,302	2,312	27,300	578
2014-01-06	2,345	2,384	2,322	2,353	42,200	588.25

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