6778 (株)アルチザネットワークス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2976,40078,10076,00076,20058762
2006-12-2877,10078,90076,90077,400125774
2006-12-2778,60079,20077,50078,50088785
2006-12-2678,00078,50077,50078,400224784
2006-12-2578,20079,50077,70078,800174788
2006-12-2281,30081,30078,00078,000305780
2006-12-2182,50082,50079,90081,400252814
2006-12-2082,00083,50080,50082,300678823
2006-12-1977,30081,00076,60080,100750801
2006-12-1876,70080,00075,70075,700327757
2006-12-1575,20077,50075,10077,200300772
2006-12-1475,00076,00074,90075,100212751
2006-12-1375,40076,00075,00075,000182750
2006-12-1275,70076,50075,50076,400171764
2006-12-1177,90078,50075,50076,500151765
2006-12-0877,00078,30075,00077,500342775
2006-12-0776,60077,00075,10076,800345768
2006-12-0679,10079,80076,20077,3001,153773
2006-12-0581,10081,10081,10081,100698811
2006-12-0470,90071,50070,10071,10033711
2006-12-0169,60071,90069,60071,90088719
2006-11-3068,50071,80067,50071,800186718
2006-11-2969,20069,80068,40069,50049695
2006-11-2867,00068,90066,70068,90020689
2006-11-2765,80068,00065,80068,00037680
2006-11-2467,50067,50065,10066,30047663
2006-11-2266,40069,70065,90068,000114680
2006-11-2165,50066,50065,00065,400166654
2006-11-2067,90067,90065,10066,000136660
2006-11-1768,70068,70067,50068,00034680
2006-11-1669,00070,90069,00069,20096692
2006-11-1567,10070,00067,10068,70051687
2006-11-1466,90068,00066,90068,00062680
2006-11-1367,30067,90066,70067,40069674
2006-11-1066,30067,30065,40067,30056673
2006-11-0968,20068,90067,00067,30049673
2006-11-0869,50069,50066,60066,60073666
2006-11-0769,30070,60067,70070,50096705
2006-11-0670,80071,70068,80069,700176697
2006-11-0271,70072,00071,00072,00069720
2006-11-0172,80072,90071,70072,70038727
2006-10-3173,40073,40071,70073,00049730
2006-10-3072,00072,80071,80072,60032726
2006-10-2772,50072,80071,70072,80036728
2006-10-2673,00073,90072,00072,800122728
2006-10-2574,90074,90073,50074,40037744
2006-10-2475,80075,80073,50074,90069749
2006-10-2373,50075,00072,20074,00060740
2006-10-2076,60076,60075,10075,50079755
2006-10-1975,90076,40074,10076,40094764
2006-10-1870,90075,70070,90075,700145757
2006-10-1774,00074,00072,10072,900107729
2006-10-1670,00074,90070,00073,900114739
2006-10-1369,70070,70068,40070,500101705
2006-10-1267,50069,50067,30067,50079675
2006-10-1172,00072,00067,30067,500103675
2006-10-1071,10073,60070,00071,90089719
2006-10-0672,70073,60072,40072,90062729
2006-10-0574,50074,90073,30074,60034746
2006-10-0475,70075,70073,00074,50059745
2006-10-0375,30075,30074,00075,10045751
2006-10-0275,10075,10074,30074,30043743
2006-09-2976,80076,80074,90075,10099751
2006-09-2874,30076,10073,80075,30098753
2006-09-2774,30074,30072,90074,00091740
2006-09-2673,90075,80072,70073,30099733
2006-09-2575,00075,80073,10073,50060735
2006-09-2277,00077,00073,30075,000185750
2006-09-2178,60079,00075,00076,000241760
2006-09-2080,50080,50078,30078,50072785
2006-09-1978,50082,00072,50081,900267819
2006-09-1577,80078,30076,20078,00099780
2006-09-1473,40078,80073,30077,800250778
2006-09-1378,10079,00073,80074,400215744
2006-09-1279,00079,00076,50077,900169779
2006-09-1181,00081,00078,10078,700280787
2006-09-0883,70087,50080,00081,600916816
2006-09-0781,80083,80081,80083,600189836
2006-09-0680,00083,80080,00083,800168838
2006-09-0580,00081,00079,10080,000322800
2006-09-0479,60084,70079,60082,900306829
2006-09-0178,00079,80077,10079,00087790
2006-08-3179,80080,50078,10078,80058788
2006-08-3080,80080,80079,00079,30054793
2006-08-2977,10081,00077,10080,000303800
2006-08-2878,00078,90077,10077,100245771
2006-08-2580,70080,70078,50078,500113785
2006-08-2479,80080,90079,00079,50072795
2006-08-2379,80080,00079,00079,80087798
2006-08-2279,70079,80078,20079,80096798
2006-08-2178,50079,80078,50079,00040790
2006-08-1880,00080,00078,00078,000187780
2006-08-1778,90079,80076,90079,300247793
2006-08-1677,80080,00076,00076,900259769
2006-08-1572,20073,30070,10072,90074729
2006-08-1469,90072,50069,90072,30072723
2006-08-1170,10071,70070,10070,90051709
2006-08-1070,20072,00070,20072,00039720
2006-08-0970,40071,80070,00070,500150705
2006-08-0870,50071,00069,20070,500108705
2006-08-0772,50073,00071,10071,10094711
2006-08-0473,90074,50072,10072,500109725
2006-08-0372,90074,80072,00073,90081739
2006-08-0272,00072,30070,00072,30074723
2006-08-0171,40072,40069,80072,00095720
2006-07-3168,70071,50068,10070,500184705
2006-07-2863,20066,50062,10066,500111665
2006-07-2761,80064,50061,10063,100165631
2006-07-2669,10070,10063,80063,800144638
2006-07-2568,40070,20068,40068,800114688
2006-07-2468,00068,50065,00068,50079685
2006-07-2164,60069,00064,50067,500108675
2006-07-2065,70066,00064,20066,000143660
2006-07-1966,00066,00061,70062,500190625
2006-07-1867,80067,80062,00062,500241625
2006-07-1471,10073,00071,10071,700208717
2006-07-1375,50076,00074,60075,500190755
2006-07-1275,90077,00075,90076,500103765
2006-07-1179,90079,90076,60077,90091779
2006-07-1077,50079,00076,10079,00091790
2006-07-0781,00081,00078,70078,70046787
2006-07-0679,00082,00079,00080,00063800
2006-07-0579,50080,90079,40080,90090809
2006-07-0481,30082,40081,10081,100109811
2006-07-0379,50081,90079,50081,10086811
2006-06-3082,00082,00079,10081,00083810
2006-06-2980,60080,60079,10080,500100805
2006-06-2876,20080,10075,60078,600305786
2006-06-2782,00082,00078,00078,200287782
2006-06-2684,90084,90081,00082,000129820
2006-06-2383,90086,00083,80085,200149852
2006-06-2288,50089,00085,00086,900170869
2006-06-2183,70088,00083,70087,500385875
2006-06-2078,90083,00077,70083,000271830
2006-06-1978,00079,80077,50079,000105790
2006-06-1679,00079,00076,50078,000157780
2006-06-1576,10077,10074,00075,500305755
2006-06-1470,00072,90069,00072,100176721
2006-06-1369,80070,90068,80070,400152704
2006-06-1268,30072,00068,00071,000301710
2006-06-0972,80073,70067,70069,800627698
2006-06-0876,50076,50068,10072,800708728
2006-06-0781,00081,00076,20076,2001,629762
2006-06-0566,00067,50065,00066,000125660
2006-06-0262,50065,50059,00063,000454630
2006-06-0168,40070,00064,00064,000263640
2006-05-3168,80070,30066,90067,900238679
2006-05-3076,10076,20069,70072,300219723
2006-05-2979,10079,50075,60076,000107760
2006-05-2682,70082,70078,10078,10074781
2006-05-2582,10082,10079,70079,70056797
2006-05-2481,10081,50080,10080,10025801
2006-05-2381,10082,00080,00080,10097801
2006-05-2283,10086,50081,00081,000169810
2006-05-1976,10080,90076,10080,900151809
2006-05-1875,00082,90075,00079,600149796
2006-05-1781,60082,70076,80081,000390810
2006-05-1688,50088,50080,60081,600193816
2006-05-1589,90090,00088,00088,60040886
2006-05-1289,80090,00087,90090,000159900
2006-05-1192,20092,50090,30090,300262903
2006-05-1092,20092,60091,20091,20085912
2006-05-0992,90093,50092,00092,90056929
2006-05-0892,30093,50092,30093,00038930
2006-05-0291,50092,90091,30091,70058917
2006-05-0191,40092,80091,30091,50075915
2006-04-2895,00095,50091,50092,800185928
2006-04-2793,10095,40092,30093,500151935
2006-04-2693,10094,90091,00092,800170928
2006-04-2591,30095,10091,30092,200113922
2006-04-2495,00096,40090,00091,000210910
2006-04-2199,000102,00094,50095,000330950
2006-04-2099,000101,00098,00098,10075981
2006-04-19100,000101,00099,000100,000721,000
2006-04-1897,500100,00096,10099,000151990
2006-04-17101,000102,00098,00099,000246990
2006-04-14102,000102,000100,000102,0003391,020
2006-04-13104,000104,000101,000104,0002201,040
2006-04-12103,000104,000101,000104,0001611,040
2006-04-11103,000104,000102,000104,0001891,040
2006-04-10104,000105,000103,000103,0001551,030
2006-04-07104,000104,000103,000104,0002331,040
2006-04-06105,000106,000104,000104,0001771,040
2006-04-05103,000109,000103,000103,0009461,030
2006-04-04104,000105,000103,000103,0002261,030
2006-04-03106,000106,000104,000104,0003291,040
2006-03-31104,000106,000103,000106,0002581,060
2006-03-30107,000109,000103,000104,0004821,040
2006-03-29104,000105,000102,000104,0004091,040
2006-03-28104,000105,00099,500105,0001,0011,050
2006-03-27103,000115,000103,000108,0003,1061,080
2006-03-2499,600108,00099,600101,0001,0711,010
2006-03-2397,600102,00096,00098,500460985
2006-03-2295,00096,80093,50096,600188966
2006-03-2094,00094,90093,00093,300148933
2006-03-1794,00095,10093,10093,900136939
2006-03-1695,60096,20094,00096,000193960
2006-03-1594,50096,00093,60093,600164936
2006-03-1496,00096,50094,20094,300114943
2006-03-1393,00096,00093,00096,000174960
2006-03-1092,20093,50090,50092,000210920
2006-03-0988,80091,50088,80089,900150899
2006-03-0889,00090,00088,50088,700188887
2006-03-0790,50092,80088,00090,500562905
2006-03-0693,50097,40093,50096,500104965
2006-03-0393,00095,40092,20093,000136930
2006-03-0296,30098,00093,00093,000204930
2006-03-0197,00097,00093,00096,100221961
2006-02-28101,000101,00098,50099,700272997
2006-02-27103,000105,00099,900100,0003931,000
2006-02-2499,400104,00099,000104,0003031,040
2006-02-2398,000102,00098,000100,0002721,000
2006-02-2291,00097,00090,00096,900306969
2006-02-2183,00093,00081,00090,000653900
2006-02-2086,00088,00085,00085,000928850
2006-02-17102,000104,00094,00095,000745950
2006-02-16102,000105,000102,000102,0002491,020
2006-02-15107,000109,000103,000103,0003511,030
2006-02-14102,000108,00098,000105,0007221,050
2006-02-13113,000116,000105,000106,0004441,060
2006-02-10119,000119,000114,000117,0006641,170
2006-02-09119,000121,000118,000118,0004401,180
2006-02-08124,000127,000117,000119,0001,6621,190
2006-02-07123,000123,000118,000122,0007551,220
2006-02-06123,000126,000121,000124,0002,4321,240
2006-02-03113,000117,000113,000117,0002501,170
2006-02-02116,000118,000113,000115,0004011,150
2006-02-01118,000120,000115,000115,0004501,150
2006-01-31120,000122,000117,000121,0008621,210
2006-01-30113,000127,000111,000122,0003,3461,220
2006-01-27111,000111,000109,000109,0004191,090
2006-01-26112,000113,000108,000109,0003221,090
2006-01-25114,000114,000111,000112,0004051,120
2006-01-24108,000113,000107,000111,0006241,110
2006-01-23105,000112,000101,000101,0001,0791,010
2006-01-20120,000124,000110,000113,0001,2201,130
2006-01-19104,000121,000104,000118,0001,3951,180
2006-01-18113,000113,00098,000104,0001,7651,040
2006-01-17123,000129,000114,000116,0001,9921,160
2006-01-16129,000139,000126,000131,0004,9631,310
2006-01-13121,000128,000119,000127,0001,6171,270
2006-01-12120,000124,000119,000120,0009531,200
2006-01-11122,000124,000120,000122,0003511,220
2006-01-10125,000125,000121,000122,0004391,220
2006-01-06126,000127,000123,000125,0009201,250
2006-01-05123,000128,000122,000125,0001,8581,250
2006-01-04123,000123,000120,000121,0005691,210

分割・併合履歴 : [2014-01-29]1株→100株 [2002-01-28]1株→10株