3036 アルコニックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,392	2,415	2,354	2,371	143,900	2,371
2017-12-28	2,390	2,422	2,359	2,366	234,900	2,366
2017-12-27	2,325	2,423	2,325	2,396	299,200	2,396
2017-12-26	2,365	2,382	2,320	2,324	149,300	2,324
2017-12-25	2,373	2,390	2,325	2,359	248,900	2,359
2017-12-22	2,350	2,373	2,308	2,369	297,400	2,369
2017-12-21	2,280	2,356	2,272	2,333	389,200	2,333
2017-12-20	2,210	2,277	2,210	2,267	158,500	2,267
2017-12-19	2,242	2,262	2,181	2,210	154,100	2,210
2017-12-18	2,186	2,240	2,175	2,216	171,900	2,216
2017-12-15	2,260	2,260	2,165	2,165	319,900	2,165
2017-12-14	2,202	2,242	2,196	2,241	163,300	2,241
2017-12-13	2,215	2,230	2,159	2,182	170,400	2,182
2017-12-12	2,160	2,212	2,151	2,206	264,000	2,206
2017-12-11	2,168	2,193	2,102	2,135	201,500	2,135
2017-12-08	2,084	2,162	2,084	2,157	199,900	2,157
2017-12-07	2,030	2,125	2,030	2,119	228,400	2,119
2017-12-06	2,076	2,100	2,001	2,025	225,800	2,025
2017-12-05	2,090	2,116	2,062	2,105	178,800	2,105
2017-12-04	2,125	2,145	2,091	2,098	208,100	2,098
2017-12-01	2,169	2,182	2,109	2,125	272,600	2,125
2017-11-30	2,196	2,200	2,119	2,150	319,000	2,150
2017-11-29	2,220	2,256	2,181	2,200	191,200	2,200
2017-11-28	2,227	2,231	2,190	2,190	200,900	2,190
2017-11-27	2,300	2,318	2,225	2,240	211,800	2,240
2017-11-24	2,329	2,329	2,260	2,277	266,600	2,277
2017-11-22	2,308	2,337	2,270	2,335	289,100	2,335
2017-11-21	2,289	2,322	2,276	2,293	263,200	2,293
2017-11-20	2,319	2,346	2,239	2,259	381,700	2,259
2017-11-17	2,323	2,348	2,272	2,294	371,700	2,294
2017-11-16	2,259	2,324	2,218	2,283	446,400	2,283
2017-11-15	2,425	2,500	2,259	2,259	637,500	2,259
2017-11-13	2,317	2,488	2,312	2,465	1,015,200	2,465
2017-11-10	2,135	2,290	2,115	2,288	626,000	2,288
2017-11-09	2,118	2,188	2,118	2,179	935,000	2,179
2017-11-08	1,990	2,190	1,926	2,168	1,728,100	2,168
2017-11-07	1,943	1,980	1,936	1,974	165,700	1,974
2017-11-06	1,976	1,989	1,912	1,942	279,700	1,942
2017-11-02	1,950	1,997	1,936	1,988	251,400	1,988
2017-11-01	1,990	1,999	1,936	1,954	298,500	1,954
2017-10-31	1,939	2,023	1,918	1,989	522,500	1,989
2017-10-30	1,880	1,953	1,855	1,925	394,800	1,925
2017-10-27	1,888	1,893	1,841	1,862	188,400	1,862
2017-10-26	1,833	1,885	1,818	1,878	227,700	1,878
2017-10-25	1,848	1,867	1,833	1,851	205,200	1,851
2017-10-24	1,829	1,845	1,800	1,844	139,700	1,844
2017-10-23	1,800	1,837	1,776	1,826	165,400	1,826
2017-10-20	1,776	1,795	1,758	1,782	154,300	1,782
2017-10-19	1,781	1,789	1,756	1,771	242,500	1,771
2017-10-18	1,824	1,826	1,779	1,781	204,100	1,781
2017-10-17	1,791	1,867	1,791	1,837	289,000	1,837
2017-10-16	1,820	1,821	1,790	1,807	285,500	1,807
2017-10-13	1,858	1,886	1,815	1,828	255,600	1,828
2017-10-12	1,899	1,919	1,848	1,858	229,100	1,858
2017-10-11	1,844	1,920	1,842	1,866	438,900	1,866
2017-10-10	1,882	1,943	1,802	1,843	891,700	1,843
2017-10-06	1,968	1,996	1,942	1,948	217,400	1,948
2017-10-05	1,989	2,004	1,941	1,948	402,900	1,948
2017-10-04	1,961	2,071	1,937	2,037	577,000	2,037
2017-10-03	2,015	2,044	1,960	1,972	263,100	1,972
2017-10-02	2,060	2,089	1,985	2,002	388,200	2,002
2017-09-29	2,043	2,043	1,982	2,023	517,300	2,023
2017-09-28	2,017	2,082	1,955	2,045	1,767,700	2,045
2017-09-27	1,820	1,882	1,807	1,857	382,200	1,857
2017-09-26	1,776	1,814	1,763	1,808	166,300	1,808
2017-09-25	1,770	1,817	1,765	1,787	174,400	1,787
2017-09-22	1,774	1,798	1,730	1,756	285,700	1,756
2017-09-21	1,834	1,838	1,746	1,780	383,500	1,780
2017-09-20	1,815	1,851	1,812	1,818	168,400	1,818
2017-09-19	1,885	1,899	1,813	1,829	283,300	1,829
2017-09-15	1,830	1,890	1,830	1,864	283,100	1,864
2017-09-14	1,891	1,900	1,810	1,856	555,900	1,856
2017-09-13	1,835	1,941	1,827	1,919	761,500	1,919
2017-09-12	1,804	1,825	1,765	1,815	384,000	1,815
2017-09-11	1,825	1,861	1,763	1,786	484,800	1,786
2017-09-08	1,740	1,875	1,730	1,820	528,400	1,820
2017-09-07	1,780	1,844	1,698	1,771	580,900	1,771
2017-09-06	1,660	1,794	1,651	1,749	468,000	1,749
2017-09-05	1,911	1,929	1,603	1,720	1,249,200	1,720
2017-09-04	1,815	1,916	1,801	1,908	706,700	1,908
2017-09-01	1,740	1,836	1,708	1,810	420,600	1,810
2017-08-31	1,780	1,780	1,704	1,736	327,800	1,736
2017-08-30	1,800	1,863	1,681	1,780	766,700	1,780
2017-08-29	1,630	1,775	1,621	1,765	546,000	1,765
2017-08-28	3,140	3,340	3,140	3,325	251,100	1,662.50
2017-08-25	3,130	3,135	2,961	3,060	145,300	1,530
2017-08-24	3,050	3,220	3,040	3,095	190,600	1,547.50
2017-08-23	3,250	3,250	2,952	3,015	300,900	1,507.50
2017-08-22	2,838	2,990	2,838	2,986	105,300	1,493
2017-08-21	2,930	2,946	2,802	2,833	108,400	1,416.50
2017-08-18	2,760	2,902	2,756	2,901	154,300	1,450.50
2017-08-17	2,730	2,820	2,717	2,800	66,500	1,400
2017-08-16	2,700	2,755	2,700	2,715	86,800	1,357.50
2017-08-15	2,583	2,759	2,560	2,736	165,400	1,368
2017-08-14	2,514	2,575	2,471	2,540	115,900	1,270
2017-08-10	2,570	2,594	2,458	2,514	129,500	1,257
2017-08-09	2,620	2,651	2,480	2,565	229,700	1,282.50
2017-08-08	2,279	2,575	2,238	2,548	307,500	1,274
2017-08-07	2,266	2,285	2,240	2,279	43,500	1,139.50
2017-08-04	2,202	2,275	2,174	2,265	77,400	1,132.50
2017-08-03	2,160	2,207	2,150	2,201	58,600	1,100.50
2017-08-02	2,178	2,188	2,160	2,185	19,200	1,092.50
2017-08-01	2,199	2,199	2,130	2,178	65,100	1,089
2017-07-31	2,130	2,200	2,116	2,182	80,500	1,091
2017-07-28	2,127	2,127	2,102	2,127	43,800	1,063.50
2017-07-27	2,100	2,127	2,097	2,112	27,100	1,056
2017-07-26	2,100	2,116	2,088	2,096	23,700	1,048
2017-07-25	2,100	2,113	2,090	2,092	19,200	1,046
2017-07-24	2,100	2,104	2,081	2,099	20,800	1,049.50
2017-07-21	2,134	2,134	2,097	2,105	26,100	1,052.50
2017-07-20	2,100	2,138	2,100	2,123	28,700	1,061.50
2017-07-19	2,101	2,161	2,090	2,097	71,400	1,048.50
2017-07-18	2,108	2,120	2,079	2,088	47,000	1,044
2017-07-14	2,040	2,090	2,040	2,079	65,400	1,039.50
2017-07-13	2,058	2,058	2,029	2,035	24,700	1,017.50
2017-07-12	2,040	2,062	2,034	2,052	44,000	1,026
2017-07-11	2,008	2,064	2,003	2,042	70,700	1,021
2017-07-10	2,000	2,015	1,989	1,998	30,800	999
2017-07-07	2,000	2,005	1,984	1,985	36,600	992.50
2017-07-06	1,975	1,999	1,958	1,994	29,600	997
2017-07-05	1,952	1,975	1,949	1,971	22,200	985.50
2017-07-04	1,980	1,985	1,947	1,963	20,600	981.50
2017-07-03	1,967	1,983	1,965	1,974	17,600	987
2017-06-30	1,941	1,969	1,941	1,967	21,100	983.50
2017-06-29	1,974	1,996	1,956	1,973	34,100	986.50
2017-06-28	1,982	1,988	1,970	1,975	17,100	987.50
2017-06-27	1,990	1,990	1,978	1,981	9,800	990.50
2017-06-26	1,956	1,996	1,948	1,974	17,700	987
2017-06-23	1,979	1,982	1,949	1,951	29,300	975.50
2017-06-22	1,977	1,986	1,968	1,976	43,300	988
2017-06-21	2,004	2,005	1,973	1,977	20,900	988.50
2017-06-20	1,988	2,027	1,975	2,014	78,300	1,007
2017-06-19	1,989	1,989	1,965	1,977	63,600	988.50
2017-06-16	1,919	1,997	1,910	1,997	105,600	998.50
2017-06-15	1,914	1,924	1,888	1,888	20,600	944
2017-06-14	1,934	1,936	1,900	1,904	25,900	952
2017-06-13	1,951	1,957	1,936	1,936	17,100	968
2017-06-12	1,950	1,968	1,949	1,956	24,500	978
2017-06-09	1,957	1,974	1,947	1,960	25,700	980
2017-06-08	1,974	1,978	1,949	1,950	36,100	975
2017-06-07	1,961	1,988	1,961	1,988	61,200	994
2017-06-06	1,973	1,977	1,947	1,971	37,100	985.50
2017-06-05	1,980	1,985	1,957	1,966	47,500	983
2017-06-02	1,950	1,983	1,949	1,978	130,100	989
2017-06-01	1,898	1,928	1,898	1,928	72,700	964
2017-05-31	1,880	1,887	1,869	1,885	31,000	942.50
2017-05-30	1,910	1,910	1,880	1,894	14,500	947
2017-05-29	1,924	1,924	1,906	1,910	29,300	955
2017-05-26	1,891	1,916	1,891	1,907	27,800	953.50
2017-05-25	1,923	1,926	1,904	1,905	19,100	952.50
2017-05-24	1,910	1,924	1,896	1,923	32,200	961.50
2017-05-23	1,897	1,903	1,879	1,900	36,000	950
2017-05-22	1,865	1,894	1,851	1,883	48,400	941.50
2017-05-19	1,832	1,840	1,809	1,836	61,900	918
2017-05-18	1,842	1,849	1,812	1,819	59,900	909.50
2017-05-17	1,962	1,963	1,864	1,872	122,200	936
2017-05-16	2,006	2,013	1,985	1,985	95,600	992.50
2017-05-15	1,974	2,041	1,957	2,021	75,000	1,010.50
2017-05-12	1,996	1,996	1,969	1,991	17,800	995.50
2017-05-11	2,000	2,006	1,996	1,996	27,800	998
2017-05-10	1,976	2,007	1,976	1,996	19,100	998
2017-05-09	1,986	1,995	1,971	1,986	22,400	993
2017-05-08	2,000	2,014	1,988	1,994	41,500	997
2017-05-02	1,941	1,989	1,941	1,978	31,200	989
2017-05-01	1,958	1,965	1,941	1,955	21,100	977.50
2017-04-28	1,941	1,968	1,941	1,958	22,000	979
2017-04-27	1,967	1,975	1,936	1,974	23,800	987
2017-04-26	1,911	1,958	1,908	1,954	27,700	977
2017-04-25	1,880	1,919	1,875	1,906	27,500	953
2017-04-24	1,868	1,886	1,863	1,871	18,800	935.50
2017-04-21	1,844	1,863	1,844	1,856	18,500	928
2017-04-20	1,831	1,863	1,818	1,844	24,300	922
2017-04-19	1,800	1,854	1,800	1,844	38,000	922
2017-04-18	1,804	1,837	1,801	1,827	34,400	913.50
2017-04-17	1,750	1,786	1,744	1,786	23,400	893
2017-04-14	1,739	1,801	1,713	1,777	55,200	888.50
2017-04-13	1,717	1,735	1,673	1,710	45,500	855
2017-04-12	1,790	1,790	1,744	1,751	23,700	875.50
2017-04-11	1,777	1,799	1,771	1,790	19,300	895
2017-04-10	1,749	1,806	1,749	1,804	32,900	902
2017-04-07	1,758	1,785	1,748	1,756	18,800	878
2017-04-06	1,780	1,801	1,742	1,742	22,300	871
2017-04-05	1,782	1,808	1,776	1,791	23,100	895.50
2017-04-04	1,811	1,814	1,780	1,794	39,000	897
2017-04-03	1,850	1,855	1,823	1,833	33,300	916.50
2017-03-31	1,850	1,863	1,843	1,843	52,400	921.50
2017-03-30	1,815	1,847	1,815	1,840	68,600	920
2017-03-29	1,790	1,819	1,790	1,818	32,200	909
2017-03-28	1,780	1,818	1,780	1,818	46,300	909
2017-03-27	1,753	1,776	1,751	1,768	38,700	884
2017-03-24	1,760	1,783	1,745	1,776	34,900	888
2017-03-23	1,798	1,803	1,751	1,755	42,800	877.50
2017-03-22	1,821	1,841	1,809	1,812	31,200	906
2017-03-21	1,895	1,900	1,870	1,873	20,600	936.50
2017-03-17	1,920	1,930	1,902	1,904	23,100	952
2017-03-16	1,904	1,932	1,904	1,931	16,100	965.50
2017-03-15	1,934	1,939	1,912	1,915	14,600	957.50
2017-03-14	1,930	1,950	1,930	1,933	22,000	966.50
2017-03-13	1,933	1,945	1,920	1,930	19,600	965
2017-03-10	1,919	1,943	1,904	1,929	42,900	964.50
2017-03-09	1,930	1,933	1,896	1,909	38,200	954.50
2017-03-08	1,961	1,968	1,918	1,929	48,300	964.50
2017-03-07	1,980	1,990	1,972	1,975	124,000	987.50
2017-03-06	1,951	1,998	1,949	1,988	131,200	994
2017-03-03	1,825	1,890	1,813	1,890	123,300	945
2017-03-02	1,789	1,807	1,780	1,807	41,300	903.50
2017-03-01	1,750	1,770	1,750	1,764	16,900	882
2017-02-28	1,753	1,771	1,734	1,735	23,800	867.50
2017-02-27	1,765	1,765	1,730	1,746	24,900	873
2017-02-24	1,767	1,780	1,763	1,767	13,300	883.50
2017-02-23	1,783	1,783	1,751	1,766	12,200	883
2017-02-22	1,780	1,784	1,757	1,783	20,800	891.50
2017-02-21	1,779	1,780	1,770	1,776	12,200	888
2017-02-20	1,765	1,779	1,760	1,779	7,500	889.50
2017-02-17	1,769	1,779	1,762	1,770	12,400	885
2017-02-16	1,782	1,785	1,752	1,763	10,400	881.50
2017-02-15	1,755	1,784	1,755	1,783	14,200	891.50
2017-02-14	1,755	1,761	1,740	1,746	18,500	873
2017-02-13	1,751	1,758	1,746	1,754	12,500	877
2017-02-10	1,735	1,760	1,734	1,748	19,100	874
2017-02-09	1,757	1,760	1,729	1,730	18,600	865
2017-02-08	1,761	1,779	1,747	1,777	23,500	888.50
2017-02-07	1,790	1,808	1,710	1,769	59,600	884.50
2017-02-06	1,780	1,807	1,780	1,807	23,200	903.50
2017-02-03	1,776	1,804	1,775	1,777	67,600	888.50
2017-02-02	1,800	1,800	1,769	1,772	23,400	886
2017-02-01	1,785	1,798	1,782	1,790	16,100	895
2017-01-31	1,773	1,792	1,748	1,785	16,500	892.50
2017-01-30	1,793	1,808	1,765	1,799	34,000	899.50
2017-01-27	1,806	1,806	1,791	1,800	17,000	900
2017-01-26	1,795	1,806	1,782	1,804	27,000	902
2017-01-25	1,757	1,771	1,747	1,771	19,600	885.50
2017-01-24	1,722	1,748	1,722	1,727	20,000	863.50
2017-01-23	1,708	1,717	1,687	1,710	13,900	855
2017-01-20	1,685	1,718	1,672	1,709	19,000	854.50
2017-01-19	1,693	1,712	1,688	1,699	19,600	849.50
2017-01-18	1,654	1,666	1,625	1,666	42,100	833
2017-01-17	1,646	1,668	1,638	1,647	50,200	823.50
2017-01-16	1,674	1,674	1,621	1,633	27,300	816.50
2017-01-13	1,684	1,684	1,660	1,670	22,700	835
2017-01-12	1,707	1,707	1,670	1,688	21,400	844
2017-01-11	1,700	1,710	1,683	1,708	14,200	854
2017-01-10	1,708	1,709	1,679	1,698	19,200	849
2017-01-06	1,706	1,712	1,687	1,705	16,400	852.50
2017-01-05	1,726	1,743	1,711	1,718	15,900	859
2017-01-04	1,673	1,728	1,667	1,723	40,300	861.50

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