3036 アルコニックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,666	1,677	1,646	1,668	21,500	834
2016-12-29	1,693	1,693	1,663	1,674	23,200	837
2016-12-28	1,692	1,712	1,691	1,710	13,800	855
2016-12-27	1,700	1,720	1,689	1,692	24,500	846
2016-12-26	1,714	1,714	1,684	1,689	26,200	844.50
2016-12-22	1,736	1,739	1,721	1,731	13,900	865.50
2016-12-21	1,761	1,766	1,732	1,736	36,100	868
2016-12-20	1,733	1,755	1,729	1,754	37,700	877
2016-12-19	1,752	1,761	1,736	1,747	23,300	873.50
2016-12-16	1,801	1,812	1,775	1,778	25,300	889
2016-12-15	1,797	1,800	1,790	1,795	30,200	897.50
2016-12-14	1,813	1,813	1,759	1,790	50,900	895
2016-12-13	1,799	1,818	1,799	1,813	49,000	906.50
2016-12-12	1,820	1,832	1,770	1,803	71,700	901.50
2016-12-09	1,748	1,813	1,748	1,809	81,300	904.50
2016-12-08	1,785	1,785	1,709	1,748	96,900	874
2016-12-07	1,712	1,760	1,712	1,755	118,800	877.50
2016-12-06	1,710	1,715	1,680	1,684	78,000	842
2016-12-05	1,682	1,693	1,652	1,689	50,300	844.50
2016-12-02	1,627	1,704	1,627	1,692	67,900	846
2016-12-01	1,618	1,648	1,618	1,627	38,700	813.50
2016-11-30	1,600	1,614	1,579	1,594	71,600	797
2016-11-29	1,608	1,609	1,571	1,593	29,800	796.50
2016-11-28	1,568	1,613	1,568	1,609	45,700	804.50
2016-11-25	1,572	1,575	1,543	1,556	35,200	778
2016-11-24	1,536	1,575	1,536	1,566	39,500	783
2016-11-22	1,520	1,531	1,512	1,529	48,700	764.50
2016-11-21	1,500	1,524	1,500	1,515	27,500	757.50
2016-11-18	1,475	1,499	1,475	1,495	35,900	747.50
2016-11-17	1,455	1,469	1,444	1,469	16,800	734.50
2016-11-16	1,448	1,453	1,440	1,453	27,900	726.50
2016-11-15	1,438	1,450	1,438	1,443	23,200	721.50
2016-11-14	1,410	1,428	1,410	1,428	19,300	714
2016-11-11	1,385	1,416	1,385	1,397	24,000	698.50
2016-11-10	1,340	1,376	1,336	1,369	18,400	684.50
2016-11-09	1,363	1,373	1,250	1,280	40,500	640
2016-11-08	1,351	1,374	1,351	1,359	10,100	679.50
2016-11-07	1,375	1,378	1,360	1,374	12,500	687
2016-11-04	1,370	1,370	1,341	1,348	14,000	674
2016-11-02	1,384	1,384	1,366	1,370	19,300	685
2016-11-01	1,395	1,395	1,385	1,390	12,400	695
2016-10-31	1,380	1,394	1,378	1,389	25,300	694.50
2016-10-28	1,391	1,393	1,378	1,381	32,600	690.50
2016-10-27	1,395	1,411	1,380	1,385	31,900	692.50
2016-10-26	1,419	1,433	1,386	1,391	76,100	695.50
2016-10-25	1,440	1,447	1,430	1,445	10,600	722.50
2016-10-24	1,421	1,433	1,420	1,432	9,300	716
2016-10-21	1,423	1,437	1,422	1,428	5,900	714
2016-10-20	1,422	1,436	1,422	1,432	6,900	716
2016-10-19	1,428	1,434	1,419	1,426	9,600	713
2016-10-18	1,415	1,426	1,415	1,423	18,100	711.50
2016-10-17	1,415	1,427	1,404	1,415	5,500	707.50
2016-10-14	1,409	1,420	1,403	1,415	8,500	707.50
2016-10-13	1,419	1,419	1,400	1,409	7,900	704.50
2016-10-12	1,425	1,427	1,411	1,414	10,600	707
2016-10-11	1,436	1,442	1,425	1,430	24,300	715
2016-10-07	1,422	1,424	1,360	1,423	10,900	711.50
2016-10-06	1,418	1,434	1,417	1,422	19,900	711
2016-10-05	1,419	1,428	1,409	1,418	13,800	709
2016-10-04	1,415	1,420	1,402	1,415	13,500	707.50
2016-10-03	1,436	1,436	1,404	1,408	16,600	704
2016-09-30	1,419	1,421	1,396	1,407	15,200	703.50
2016-09-29	1,422	1,438	1,407	1,433	23,600	716.50
2016-09-28	1,411	1,424	1,405	1,421	7,600	710.50
2016-09-27	1,412	1,422	1,384	1,422	26,600	711
2016-09-26	1,416	1,423	1,404	1,411	27,800	705.50
2016-09-23	1,400	1,420	1,394	1,415	17,900	707.50
2016-09-21	1,356	1,396	1,353	1,396	15,500	698
2016-09-20	1,351	1,366	1,351	1,356	9,200	678
2016-09-16	1,345	1,363	1,345	1,361	6,000	680.50
2016-09-15	1,354	1,354	1,336	1,341	16,400	670.50
2016-09-14	1,368	1,368	1,351	1,354	10,100	677
2016-09-13	1,388	1,388	1,346	1,368	13,200	684
2016-09-12	1,371	1,377	1,356	1,371	17,200	685.50
2016-09-09	1,414	1,414	1,388	1,389	21,600	694.50
2016-09-08	1,395	1,404	1,390	1,399	15,000	699.50
2016-09-07	1,390	1,390	1,372	1,390	19,100	695
2016-09-06	1,357	1,392	1,357	1,390	23,600	695
2016-09-05	1,363	1,367	1,355	1,357	21,600	678.50
2016-09-02	1,360	1,360	1,342	1,353	11,400	676.50
2016-09-01	1,374	1,374	1,364	1,369	8,400	684.50
2016-08-31	1,370	1,374	1,364	1,370	8,600	685
2016-08-30	1,353	1,384	1,353	1,365	11,500	682.50
2016-08-29	1,338	1,355	1,333	1,353	34,300	676.50
2016-08-26	1,330	1,339	1,326	1,328	12,500	664
2016-08-25	1,316	1,335	1,316	1,331	8,400	665.50
2016-08-24	1,314	1,330	1,310	1,326	13,400	663
2016-08-23	1,319	1,332	1,310	1,314	45,800	657
2016-08-22	1,305	1,323	1,305	1,322	13,300	661
2016-08-19	1,281	1,306	1,281	1,303	15,900	651.50
2016-08-18	1,281	1,296	1,277	1,282	12,600	641
2016-08-17	1,275	1,298	1,275	1,291	21,100	645.50
2016-08-16	1,304	1,309	1,281	1,281	22,800	640.50
2016-08-15	1,300	1,319	1,293	1,294	7,700	647
2016-08-12	1,300	1,322	1,293	1,306	17,300	653
2016-08-10	1,291	1,297	1,278	1,287	23,800	643.50
2016-08-09	1,318	1,321	1,302	1,313	22,600	656.50
2016-08-08	1,315	1,330	1,302	1,319	28,700	659.50
2016-08-05	1,305	1,318	1,278	1,285	31,500	642.50
2016-08-04	1,303	1,319	1,250	1,252	109,700	626
2016-08-03	1,309	1,335	1,297	1,302	41,000	651
2016-08-02	1,377	1,380	1,316	1,323	62,900	661.50
2016-08-01	1,410	1,410	1,365	1,379	39,400	689.50
2016-07-29	1,440	1,440	1,385	1,431	52,000	715.50
2016-07-28	1,463	1,463	1,422	1,437	25,600	718.50
2016-07-27	1,474	1,474	1,440	1,463	64,800	731.50
2016-07-26	1,459	1,461	1,442	1,448	25,600	724
2016-07-25	1,494	1,513	1,467	1,468	33,900	734
2016-07-22	1,517	1,524	1,506	1,516	3,400	758
2016-07-21	1,521	1,536	1,511	1,517	43,400	758.50
2016-07-20	1,520	1,520	1,498	1,517	38,800	758.50
2016-07-19	1,514	1,531	1,495	1,523	13,400	761.50
2016-07-15	1,494	1,515	1,470	1,513	21,100	756.50
2016-07-14	1,433	1,485	1,418	1,465	164,200	732.50
2016-07-13	1,530	1,548	1,526	1,543	17,300	771.50
2016-07-12	1,514	1,547	1,489	1,535	22,200	767.50
2016-07-11	1,478	1,518	1,471	1,499	14,500	749.50
2016-07-08	1,462	1,469	1,435	1,435	12,800	717.50
2016-07-07	1,466	1,474	1,448	1,450	13,600	725
2016-07-06	1,499	1,499	1,443	1,464	13,200	732
2016-07-05	1,496	1,502	1,489	1,502	23,600	751
2016-07-04	1,479	1,495	1,473	1,491	6,100	745.50
2016-07-01	1,486	1,486	1,470	1,472	5,900	736
2016-06-30	1,496	1,497	1,470	1,472	12,700	736
2016-06-29	1,421	1,471	1,421	1,466	12,400	733
2016-06-28	1,402	1,431	1,391	1,421	17,000	710.50
2016-06-27	1,429	1,430	1,408	1,425	19,000	712.50
2016-06-24	1,535	1,540	1,390	1,403	25,100	701.50
2016-06-23	1,495	1,529	1,495	1,529	27,700	764.50
2016-06-22	1,526	1,526	1,482	1,490	36,300	745
2016-06-21	1,513	1,525	1,485	1,521	13,300	760.50
2016-06-20	1,469	1,505	1,463	1,500	14,700	750
2016-06-17	1,437	1,465	1,416	1,446	46,100	723
2016-06-16	1,451	1,462	1,422	1,424	23,300	712
2016-06-15	1,475	1,487	1,457	1,461	13,700	730.50
2016-06-14	1,492	1,502	1,473	1,485	17,600	742.50
2016-06-13	1,505	1,530	1,492	1,498	21,500	749
2016-06-10	1,567	1,567	1,535	1,540	21,000	770
2016-06-09	1,551	1,560	1,546	1,549	9,700	774.50
2016-06-08	1,550	1,557	1,528	1,552	9,600	776
2016-06-07	1,548	1,560	1,537	1,548	19,500	774
2016-06-06	1,510	1,540	1,510	1,529	17,200	764.50
2016-06-03	1,505	1,515	1,493	1,505	25,400	752.50
2016-06-02	1,536	1,538	1,507	1,512	13,600	756
2016-06-01	1,563	1,565	1,548	1,555	20,700	777.50
2016-05-31	1,554	1,574	1,540	1,561	26,400	780.50
2016-05-30	1,536	1,550	1,526	1,550	10,600	775
2016-05-27	1,535	1,547	1,521	1,536	11,900	768
2016-05-26	1,544	1,549	1,514	1,520	18,700	760
2016-05-25	1,548	1,550	1,528	1,530	16,300	765
2016-05-24	1,540	1,545	1,527	1,535	11,200	767.50
2016-05-23	1,563	1,563	1,515	1,549	20,300	774.50
2016-05-20	1,562	1,579	1,540	1,575	12,100	787.50
2016-05-19	1,584	1,590	1,570	1,570	14,700	785
2016-05-18	1,561	1,603	1,561	1,590	23,200	795
2016-05-17	1,496	1,568	1,496	1,562	30,800	781
2016-05-16	1,519	1,544	1,489	1,493	35,100	746.50
2016-05-13	1,571	1,584	1,547	1,547	14,600	773.50
2016-05-12	1,531	1,592	1,530	1,585	15,100	792.50
2016-05-11	1,563	1,606	1,559	1,564	16,400	782
2016-05-10	1,521	1,568	1,517	1,563	17,800	781.50
2016-05-09	1,512	1,539	1,512	1,528	13,700	764
2016-05-06	1,527	1,545	1,511	1,519	27,600	759.50
2016-05-02	1,532	1,564	1,532	1,556	18,300	778
2016-04-28	1,633	1,656	1,586	1,596	33,500	798
2016-04-27	1,629	1,639	1,620	1,626	22,400	813
2016-04-26	1,630	1,637	1,599	1,609	15,900	804.50
2016-04-25	1,663	1,663	1,625	1,647	17,100	823.50
2016-04-22	1,636	1,663	1,616	1,663	28,900	831.50
2016-04-21	1,648	1,665	1,638	1,657	37,900	828.50
2016-04-20	1,635	1,643	1,610	1,627	37,800	813.50
2016-04-19	1,563	1,619	1,563	1,617	24,700	808.50
2016-04-18	1,516	1,536	1,509	1,526	22,600	763
2016-04-15	1,529	1,586	1,528	1,575	31,800	787.50
2016-04-14	1,543	1,545	1,507	1,545	62,400	772.50
2016-04-13	1,498	1,520	1,464	1,515	23,800	757.50
2016-04-12	1,426	1,491	1,426	1,475	22,600	737.50
2016-04-11	1,430	1,438	1,404	1,428	17,300	714
2016-04-08	1,412	1,466	1,395	1,446	19,500	723
2016-04-07	1,435	1,462	1,421	1,427	17,200	713.50
2016-04-06	1,450	1,469	1,426	1,440	21,800	720
2016-04-05	1,506	1,514	1,459	1,460	24,700	730
2016-04-04	1,523	1,550	1,512	1,531	29,900	765.50
2016-04-01	1,601	1,601	1,500	1,504	33,500	752
2016-03-31	1,600	1,604	1,570	1,572	25,000	786
2016-03-30	1,608	1,616	1,591	1,600	28,800	800
2016-03-29	1,630	1,670	1,630	1,648	19,000	824
2016-03-28	1,627	1,650	1,622	1,648	42,900	824
2016-03-25	1,612	1,631	1,604	1,616	19,300	808
2016-03-24	1,631	1,631	1,586	1,606	30,900	803
2016-03-23	1,645	1,645	1,614	1,631	16,300	815.50
2016-03-22	1,629	1,646	1,602	1,639	27,000	819.50
2016-03-18	1,602	1,636	1,590	1,611	41,300	805.50
2016-03-17	1,594	1,612	1,582	1,599	28,700	799.50
2016-03-16	1,602	1,604	1,568	1,577	22,000	788.50
2016-03-15	1,615	1,619	1,592	1,597	21,700	798.50
2016-03-14	1,598	1,623	1,582	1,619	38,400	809.50
2016-03-11	1,564	1,595	1,547	1,587	55,400	793.50
2016-03-10	1,524	1,567	1,509	1,561	39,500	780.50
2016-03-09	1,499	1,507	1,475	1,495	30,300	747.50
2016-03-08	1,560	1,577	1,501	1,519	42,600	759.50
2016-03-07	1,530	1,575	1,518	1,541	64,000	770.50
2016-03-04	1,464	1,528	1,458	1,525	66,200	762.50
2016-03-03	1,445	1,472	1,445	1,472	39,500	736
2016-03-02	1,404	1,456	1,404	1,449	61,500	724.50
2016-03-01	1,382	1,390	1,356	1,378	16,300	689
2016-02-29	1,404	1,424	1,381	1,381	21,600	690.50
2016-02-26	1,409	1,421	1,383	1,395	25,300	697.50
2016-02-25	1,386	1,415	1,380	1,404	29,500	702
2016-02-24	1,399	1,410	1,365	1,370	35,500	685
2016-02-23	1,422	1,427	1,387	1,404	110,300	702
2016-02-22	1,330	1,444	1,330	1,432	158,000	716
2016-02-19	1,300	1,330	1,299	1,327	88,800	663.50
2016-02-18	1,275	1,317	1,269	1,295	29,700	647.50
2016-02-17	1,220	1,262	1,217	1,237	42,900	618.50
2016-02-16	1,204	1,254	1,193	1,217	88,300	608.50
2016-02-15	1,209	1,209	1,160	1,192	64,300	596
2016-02-12	1,168	1,187	1,050	1,089	253,200	544.50
2016-02-10	1,286	1,310	1,210	1,237	63,500	618.50
2016-02-09	1,308	1,314	1,278	1,281	56,000	640.50
2016-02-08	1,374	1,384	1,330	1,350	70,800	675
2016-02-05	1,348	1,354	1,275	1,353	47,200	676.50
2016-02-04	1,362	1,390	1,362	1,369	36,200	684.50
2016-02-03	1,385	1,394	1,355	1,384	57,000	692
2016-02-02	1,442	1,442	1,405	1,408	27,100	704
2016-02-01	1,467	1,477	1,449	1,453	27,300	726.50
2016-01-29	1,381	1,441	1,379	1,441	39,200	720.50
2016-01-28	1,396	1,410	1,376	1,381	15,300	690.50
2016-01-27	1,392	1,415	1,375	1,412	20,700	706
2016-01-26	1,369	1,387	1,360	1,362	26,200	681
2016-01-25	1,429	1,429	1,396	1,407	33,000	703.50
2016-01-22	1,349	1,399	1,349	1,399	30,300	699.50
2016-01-21	1,380	1,395	1,319	1,319	51,800	659.50
2016-01-20	1,424	1,427	1,380	1,381	29,300	690.50
2016-01-19	1,439	1,464	1,423	1,431	18,700	715.50
2016-01-18	1,408	1,448	1,393	1,439	32,700	719.50
2016-01-15	1,471	1,499	1,455	1,456	15,200	728
2016-01-14	1,475	1,479	1,446	1,471	30,200	735.50
2016-01-13	1,466	1,529	1,466	1,505	30,400	752.50
2016-01-12	1,509	1,509	1,451	1,453	70,700	726.50
2016-01-08	1,520	1,547	1,513	1,515	30,400	757.50
2016-01-07	1,562	1,581	1,536	1,538	25,900	769
2016-01-06	1,606	1,611	1,560	1,583	40,700	791.50
2016-01-05	1,590	1,630	1,584	1,603	30,100	801.50
2016-01-04	1,623	1,636	1,593	1,593	27,700	796.50

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

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