6778 (株)アルチザネットワークス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,440,000 | 3,450,000 | 3,390,000 | 3,430,000 | 63 | 3,430 |
| 2001-12-27 | 3,400,000 | 3,490,000 | 3,220,000 | 3,390,000 | 288 | 3,390 |
| 2001-12-26 | 2,780,000 | 3,200,000 | 2,750,000 | 3,200,000 | 239 | 3,200 |
| 2001-12-25 | 2,600,000 | 2,880,000 | 2,600,000 | 2,800,000 | 100 | 2,800 |
| 2001-12-21 | 2,670,000 | 2,670,000 | 2,560,000 | 2,600,000 | 22 | 2,600 |
| 2001-12-20 | 2,580,000 | 2,690,000 | 2,500,000 | 2,690,000 | 43 | 2,690 |
| 2001-12-19 | 2,640,000 | 2,700,000 | 2,500,000 | 2,500,000 | 39 | 2,500 |
| 2001-12-18 | 2,680,000 | 2,860,000 | 2,600,000 | 2,670,000 | 94 | 2,670 |
| 2001-12-17 | 2,790,000 | 2,800,000 | 2,590,000 | 2,600,000 | 180 | 2,600 |
| 2001-12-14 | 3,390,000 | 3,450,000 | 2,990,000 | 2,990,000 | 254 | 2,990 |
| 2001-12-13 | 3,390,000 | 3,750,000 | 3,350,000 | 3,490,000 | 523 | 3,490 |
| 2001-12-12 | 2,880,000 | 3,290,000 | 2,880,000 | 3,290,000 | 340 | 3,290 |
| 2001-12-11 | 2,740,000 | 3,070,000 | 2,590,000 | 2,920,000 | 241 | 2,920 |
| 2001-12-10 | 2,760,000 | 2,760,000 | 2,670,000 | 2,750,000 | 59 | 2,750 |
| 2001-12-07 | 2,780,000 | 2,860,000 | 2,700,000 | 2,810,000 | 118 | 2,810 |
| 2001-12-06 | 2,650,000 | 2,890,000 | 2,600,000 | 2,850,000 | 340 | 2,850 |
| 2001-12-05 | 2,340,000 | 2,590,000 | 2,310,000 | 2,580,000 | 325 | 2,580 |
| 2001-12-04 | 2,320,000 | 2,380,000 | 2,200,000 | 2,310,000 | 215 | 2,310 |
| 2001-12-03 | 2,000,000 | 2,240,000 | 1,960,000 | 2,240,000 | 148 | 2,240 |
| 2001-11-30 | 1,860,000 | 1,940,000 | 1,850,000 | 1,940,000 | 11 | 1,940 |
| 2001-11-29 | 1,930,000 | 1,930,000 | 1,860,000 | 1,860,000 | 7 | 1,860 |
| 2001-11-28 | 1,880,000 | 1,950,000 | 1,870,000 | 1,950,000 | 9 | 1,950 |
| 2001-11-27 | 1,880,000 | 1,930,000 | 1,880,000 | 1,900,000 | 31 | 1,900 |
| 2001-11-26 | 1,910,000 | 1,910,000 | 1,900,000 | 1,900,000 | 14 | 1,900 |
| 2001-11-22 | 1,980,000 | 1,980,000 | 1,980,000 | 1,980,000 | 3 | 1,980 |
| 2001-11-21 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 20 | 2,000 |
| 2001-11-20 | 1,980,000 | 2,050,000 | 1,980,000 | 2,050,000 | 15 | 2,050 |
| 2001-11-19 | 2,100,000 | 2,110,000 | 2,050,000 | 2,050,000 | 11 | 2,050 |
| 2001-11-16 | 2,100,000 | 2,180,000 | 2,100,000 | 2,100,000 | 28 | 2,100 |
| 2001-11-15 | 2,150,000 | 2,190,000 | 2,080,000 | 2,100,000 | 17 | 2,100 |
| 2001-11-14 | 2,000,000 | 2,130,000 | 2,000,000 | 2,130,000 | 16 | 2,130 |
| 2001-11-13 | 1,910,000 | 1,960,000 | 1,890,000 | 1,960,000 | 22 | 1,960 |
| 2001-11-12 | 2,230,000 | 2,230,000 | 1,980,000 | 1,980,000 | 20 | 1,980 |
| 2001-11-09 | 2,190,000 | 2,220,000 | 2,110,000 | 2,220,000 | 38 | 2,220 |
| 2001-11-08 | 2,200,000 | 2,300,000 | 2,160,000 | 2,190,000 | 204 | 2,190 |
| 2001-11-07 | 2,100,000 | 2,180,000 | 2,050,000 | 2,150,000 | 147 | 2,150 |
| 2001-11-06 | 2,090,000 | 2,110,000 | 1,990,000 | 2,050,000 | 84 | 2,050 |
| 2001-11-05 | 2,130,000 | 2,210,000 | 2,040,000 | 2,200,000 | 503 | 2,200 |
| 2001-11-02 | 1,920,000 | 1,980,000 | 1,890,000 | 1,980,000 | 222 | 1,980 |
| 2001-11-01 | 1,510,000 | 1,680,000 | 1,500,000 | 1,680,000 | 43 | 1,680 |
| 2001-10-31 | 1,420,000 | 1,480,000 | 1,420,000 | 1,480,000 | 4 | 1,480 |
| 2001-10-29 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 8 | 1,510 |
| 2001-10-26 | 1,590,000 | 1,600,000 | 1,580,000 | 1,590,000 | 8 | 1,590 |
| 2001-10-25 | 1,530,000 | 1,620,000 | 1,530,000 | 1,600,000 | 36 | 1,600 |
| 2001-10-24 | 1,600,000 | 1,600,000 | 1,530,000 | 1,530,000 | 9 | 1,530 |
| 2001-10-23 | 1,630,000 | 1,650,000 | 1,600,000 | 1,600,000 | 7 | 1,600 |
| 2001-10-22 | 1,600,000 | 1,630,000 | 1,590,000 | 1,630,000 | 11 | 1,630 |
| 2001-10-19 | 1,500,000 | 1,550,000 | 1,460,000 | 1,550,000 | 11 | 1,550 |
| 2001-10-18 | 1,410,000 | 1,500,000 | 1,400,000 | 1,490,000 | 14 | 1,490 |
| 2001-10-17 | 1,370,000 | 1,430,000 | 1,370,000 | 1,410,000 | 4 | 1,410 |
| 2001-10-16 | 1,300,000 | 1,370,000 | 1,260,000 | 1,370,000 | 10 | 1,370 |
| 2001-10-15 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 5 | 1,350 |
| 2001-10-12 | 1,330,000 | 1,330,000 | 1,330,000 | 1,330,000 | 7 | 1,330 |
| 2001-10-11 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 10 | 1,330 |
| 2001-10-10 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 9 | 1,350 |
| 2001-10-09 | 1,440,000 | 1,450,000 | 1,440,000 | 1,450,000 | 4 | 1,450 |
| 2001-10-05 | 1,360,000 | 1,430,000 | 1,350,000 | 1,430,000 | 12 | 1,430 |
| 2001-10-04 | 1,450,000 | 1,450,000 | 1,360,000 | 1,380,000 | 12 | 1,380 |
| 2001-10-03 | 1,460,000 | 1,460,000 | 1,360,000 | 1,360,000 | 29 | 1,360 |
| 2001-10-02 | 1,240,000 | 1,260,000 | 1,240,000 | 1,260,000 | 14 | 1,260 |
| 2001-10-01 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 6 | 1,060 |
| 2001-09-28 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 8 | 1,080 |
| 2001-09-27 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 14 | 1,030 |
| 2001-09-25 | 1,060,000 | 1,060,000 | 1,060,000 | 1,060,000 | 4 | 1,060 |
| 2001-09-21 | 1,020,000 | 1,020,000 | 981,000 | 995,000 | 22 | 995 |
| 2001-09-20 | 1,170,000 | 1,170,000 | 1,100,000 | 1,100,000 | 5 | 1,100 |
| 2001-09-19 | 1,130,000 | 1,180,000 | 1,130,000 | 1,160,000 | 8 | 1,160 |
| 2001-09-18 | 1,110,000 | 1,110,000 | 1,070,000 | 1,100,000 | 4 | 1,100 |
| 2001-09-17 | 1,170,000 | 1,170,000 | 1,000,000 | 1,010,000 | 13 | 1,010 |
| 2001-09-14 | 1,090,000 | 1,150,000 | 1,090,000 | 1,150,000 | 12 | 1,150 |
| 2001-09-13 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 6 | 1,100 |
| 2001-09-11 | 1,300,000 | 1,300,000 | 1,260,000 | 1,300,000 | 8 | 1,300 |
| 2001-09-10 | 1,330,000 | 1,330,000 | 1,310,000 | 1,320,000 | 5 | 1,320 |
| 2001-09-07 | 1,340,000 | 1,350,000 | 1,330,000 | 1,350,000 | 7 | 1,350 |
| 2001-09-06 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 3 | 1,300 |
| 2001-09-05 | 1,270,000 | 1,340,000 | 1,270,000 | 1,340,000 | 6 | 1,340 |
| 2001-09-04 | 1,200,000 | 1,320,000 | 1,190,000 | 1,320,000 | 20 | 1,320 |
| 2001-09-03 | 1,470,000 | 1,470,000 | 1,280,000 | 1,280,000 | 20 | 1,280 |
| 2001-08-31 | 1,520,000 | 1,520,000 | 1,400,000 | 1,480,000 | 18 | 1,480 |
| 2001-08-30 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 16 | 1,600 |
| 2001-08-29 | 1,660,000 | 1,670,000 | 1,650,000 | 1,670,000 | 14 | 1,670 |
| 2001-08-28 | 1,680,000 | 1,680,000 | 1,650,000 | 1,660,000 | 64 | 1,660 |
| 2001-08-27 | 1,670,000 | 1,670,000 | 1,650,000 | 1,650,000 | 16 | 1,650 |
| 2001-08-24 | 1,700,000 | 1,700,000 | 1,620,000 | 1,650,000 | 22 | 1,650 |
| 2001-08-23 | 1,750,000 | 1,750,000 | 1,700,000 | 1,700,000 | 35 | 1,700 |
| 2001-08-22 | 1,730,000 | 1,760,000 | 1,730,000 | 1,750,000 | 27 | 1,750 |
| 2001-08-21 | 1,790,000 | 1,790,000 | 1,730,000 | 1,730,000 | 20 | 1,730 |
| 2001-08-20 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 14 | 1,730 |
| 2001-08-17 | 1,740,000 | 1,770,000 | 1,730,000 | 1,730,000 | 14 | 1,730 |
| 2001-08-16 | 1,760,000 | 1,760,000 | 1,700,000 | 1,740,000 | 18 | 1,740 |
| 2001-08-15 | 1,750,000 | 1,780,000 | 1,750,000 | 1,780,000 | 9 | 1,780 |
| 2001-08-14 | 1,720,000 | 1,780,000 | 1,720,000 | 1,770,000 | 23 | 1,770 |
| 2001-08-13 | 1,750,000 | 1,750,000 | 1,700,000 | 1,720,000 | 10 | 1,720 |
| 2001-08-10 | 1,680,000 | 1,790,000 | 1,680,000 | 1,750,000 | 10 | 1,750 |
| 2001-08-09 | 1,800,000 | 1,800,000 | 1,700,000 | 1,710,000 | 42 | 1,710 |
| 2001-08-08 | 1,850,000 | 1,850,000 | 1,800,000 | 1,820,000 | 50 | 1,820 |
| 2001-08-07 | 1,860,000 | 1,870,000 | 1,840,000 | 1,870,000 | 28 | 1,870 |
| 2001-08-06 | 1,900,000 | 1,930,000 | 1,870,000 | 1,900,000 | 46 | 1,900 |
| 2001-08-03 | 1,890,000 | 1,940,000 | 1,870,000 | 1,930,000 | 68 | 1,930 |
| 2001-08-02 | 1,830,000 | 1,870,000 | 1,790,000 | 1,840,000 | 46 | 1,840 |
| 2001-08-01 | 1,860,000 | 1,870,000 | 1,800,000 | 1,800,000 | 44 | 1,800 |
| 2001-07-31 | 1,910,000 | 1,920,000 | 1,860,000 | 1,860,000 | 23 | 1,860 |
| 2001-07-30 | 2,000,000 | 2,000,000 | 1,880,000 | 1,930,000 | 74 | 1,930 |
| 2001-07-27 | 2,070,000 | 2,070,000 | 1,910,000 | 2,000,000 | 97 | 2,000 |
| 2001-07-26 | 2,050,000 | 2,080,000 | 2,000,000 | 2,070,000 | 91 | 2,070 |
| 2001-07-25 | 1,900,000 | 2,050,000 | 1,900,000 | 1,980,000 | 142 | 1,980 |
| 2001-07-24 | 1,800,000 | 1,950,000 | 1,780,000 | 1,930,000 | 113 | 1,930 |
| 2001-07-23 | 2,050,000 | 2,050,000 | 1,800,000 | 1,880,000 | 268 | 1,880 |
| 2001-07-19 | 2,050,000 | 2,290,000 | 2,020,000 | 2,090,000 | 1,745 | 2,090 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
