6778 (株)アルチザネットワークスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	38,000	38,000	36,700	37,750	225	377.50
2011-12-29	35,250	38,100	34,300	37,400	688	374
2011-12-28	33,500	36,800	33,300	35,950	441	359.50
2011-12-27	34,200	34,500	33,650	33,700	445	337
2011-12-26	35,400	36,100	34,050	34,500	307	345
2011-12-22	34,950	35,100	33,600	34,200	389	342
2011-12-21	37,100	37,150	34,850	35,650	802	356.50
2011-12-20	34,850	37,000	34,000	36,400	285	364
2011-12-19	37,100	37,100	34,800	35,050	626	350.50
2011-12-16	37,550	38,950	37,300	37,300	190	373
2011-12-15	39,200	39,250	38,100	38,100	241	381
2011-12-14	38,000	39,900	37,500	39,900	417	399
2011-12-13	38,050	39,600	37,500	38,250	274	382.50
2011-12-12	40,450	41,000	37,850	38,750	720	387.50
2011-12-09	39,000	41,000	38,800	40,000	601	400
2011-12-08	41,500	41,750	39,350	40,300	1,146	403
2011-12-07	37,500	43,350	36,300	42,000	1,963	420
2011-12-06	39,300	39,550	36,300	37,900	675	379
2011-12-05	40,300	42,100	38,100	39,150	2,561	391.50
2011-12-02	39,150	39,150	39,150	39,150	295	391.50
2011-12-01	32,700	33,000	32,100	32,150	275	321.50
2011-11-30	30,900	31,550	30,900	31,500	45	315
2011-11-29	31,350	31,850	30,800	31,500	132	315
2011-11-28	30,800	31,950	30,200	31,050	193	310.50
2011-11-25	30,100	31,000	30,100	30,350	106	303.50
2011-11-24	29,380	30,000	29,100	30,000	198	300
2011-11-22	29,900	31,550	29,850	29,880	202	298.80
2011-11-21	32,250	32,950	30,150	30,600	639	306
2011-11-18	32,550	33,700	32,550	32,750	178	327.50
2011-11-17	33,250	33,950	33,000	33,950	92	339.50
2011-11-16	33,150	34,500	33,100	33,100	184	331
2011-11-15	34,450	34,950	33,950	34,100	96	341
2011-11-14	32,900	34,350	32,500	34,350	270	343.50
2011-11-11	34,000	34,000	32,100	32,650	176	326.50
2011-11-10	32,750	34,000	32,500	33,000	295	330
2011-11-09	34,100	35,800	33,200	34,850	292	348.50
2011-11-08	34,900	34,900	32,000	33,800	562	338
2011-11-07	36,150	37,100	34,600	34,800	284	348
2011-11-04	37,500	37,500	35,750	36,000	362	360
2011-11-02	36,700	39,000	36,000	36,250	951	362.50
2011-11-01	35,950	37,900	35,950	37,400	420	374
2011-10-31	36,450	36,950	35,650	36,550	271	365.50
2011-10-28	37,000	37,850	35,500	35,500	938	355
2011-10-27	33,500	36,300	33,500	35,750	932	357.50
2011-10-26	32,250	33,300	31,800	32,850	248	328.50
2011-10-25	33,250	33,250	31,350	31,600	263	316
2011-10-24	33,000	33,000	31,600	32,050	248	320.50
2011-10-21	33,550	33,550	31,000	32,800	446	328
2011-10-20	33,200	34,700	33,000	33,550	600	335.50
2011-10-19	33,000	35,800	32,350	33,600	2,126	336
2011-10-18	30,150	32,500	29,600	31,600	749	316
2011-10-17	30,000	30,000	29,500	29,500	36	295
2011-10-14	29,580	29,580	29,200	29,200	30	292
2011-10-13	30,000	30,250	29,400	29,580	207	295.80
2011-10-12	29,840	29,840	29,000	29,750	91	297.50
2011-10-11	28,650	30,100	28,650	28,920	98	289.20
2011-10-07	28,550	29,350	28,100	28,650	133	286.50
2011-10-06	28,510	28,750	28,120	28,580	44	285.80
2011-10-05	28,160	28,510	28,010	28,510	97	285.10
2011-10-04	28,010	28,500	28,000	28,500	58	285
2011-10-03	28,500	29,000	28,350	28,350	36	283.50
2011-09-30	29,090	29,400	28,490	29,300	113	293
2011-09-29	27,760	30,800	27,760	29,590	426	295.90
2011-09-28	28,660	28,850	28,100	28,200	64	282
2011-09-27	28,130	29,000	27,700	27,700	110	277
2011-09-26	28,270	28,500	27,160	28,100	264	281
2011-09-22	29,000	29,200	28,500	28,990	97	289.90
2011-09-21	30,000	30,000	29,280	29,360	43	293.60
2011-09-20	28,360	30,100	28,360	29,800	157	298
2011-09-16	28,130	29,600	28,130	28,650	138	286.50
2011-09-15	28,700	29,010	27,900	28,350	143	283.50
2011-09-14	29,200	29,200	28,500	28,510	99	285.10
2011-09-13	28,510	30,500	28,500	29,300	229	293
2011-09-12	28,320	30,200	28,010	28,400	209	284
2011-09-09	28,510	29,950	28,050	29,000	208	290
2011-09-08	29,300	30,650	28,950	29,260	241	292.60
2011-09-07	28,900	30,100	28,020	29,300	412	293
2011-09-06	29,500	29,990	28,650	28,650	202	286.50
2011-09-05	30,500	30,700	29,550	29,550	261	295.50
2011-09-02	31,300	32,000	29,750	30,750	495	307.50
2011-09-01	31,450	32,600	30,600	32,000	517	320
2011-08-31	30,000	31,750	29,450	31,450	488	314.50
2011-08-30	29,800	31,400	29,120	29,600	652	296
2011-08-29	26,900	29,000	26,900	28,410	250	284.10
2011-08-26	27,100	27,550	26,500	27,100	634	271
2011-08-25	28,010	28,420	27,700	27,720	165	277.20
2011-08-24	28,810	29,400	27,500	27,510	314	275.10
2011-08-23	29,500	29,900	28,020	28,800	404	288
2011-08-22	27,750	31,900	27,600	28,050	1,733	280.50
2011-08-19	28,000	28,000	27,300	27,490	97	274.90
2011-08-18	28,500	29,000	27,960	28,500	302	285
2011-08-17	27,900	29,000	27,840	29,000	236	290
2011-08-16	27,310	29,500	26,800	27,820	266	278.20
2011-08-15	26,300	27,200	26,300	27,000	165	270
2011-08-12	27,800	28,000	26,400	26,690	143	266.90
2011-08-11	26,600	27,500	26,100	27,310	343	273.10
2011-08-10	26,100	27,500	26,000	26,640	286	266.40
2011-08-09	25,050	25,890	24,000	25,600	693	256
2011-08-08	27,950	28,340	26,800	26,800	362	268
2011-08-05	28,100	29,000	28,100	28,550	285	285.50
2011-08-04	29,500	30,500	29,500	30,300	109	303
2011-08-03	30,050	30,350	29,700	29,950	155	299.50
2011-08-02	30,200	30,250	29,900	30,050	130	300.50
2011-08-01	30,000	30,700	29,910	30,500	141	305
2011-07-29	31,300	32,650	30,100	30,300	425	303
2011-07-28	30,000	30,950	30,000	30,950	97	309.50
2011-07-27	31,000	31,050	29,800	30,700	464	307
2011-07-26	31,200	31,600	31,050	31,400	191	314
2011-07-25	31,700	31,800	31,000	31,500	223	315
2011-07-22	33,350	33,500	31,700	31,700	660	317
2011-07-21	33,050	34,000	33,050	33,300	173	333
2011-07-20	33,850	34,600	33,750	33,800	167	338
2011-07-19	34,400	34,700	33,800	33,950	179	339.50
2011-07-15	34,500	35,400	34,000	34,400	82	344
2011-07-14	35,850	36,200	34,600	35,400	269	354
2011-07-13	34,850	35,400	33,700	35,400	161	354
2011-07-12	32,700	35,000	32,650	34,500	349	345
2011-07-11	34,500	34,500	33,000	33,850	324	338.50
2011-07-08	35,650	36,250	34,600	34,950	298	349.50
2011-07-07	34,500	37,000	34,500	36,200	498	362
2011-07-06	33,100	35,600	33,050	34,550	336	345.50
2011-07-05	34,900	34,900	33,500	34,000	262	340
2011-07-04	33,950	34,300	32,800	34,300	599	343
2011-07-01	31,200	32,400	31,000	31,950	136	319.50
2011-06-30	31,550	32,000	30,400	31,000	159	310
2011-06-29	31,050	31,350	31,000	31,050	45	310.50
2011-06-28	31,000	31,100	30,950	31,050	84	310.50
2011-06-27	31,700	31,750	30,900	30,900	102	309
2011-06-24	30,900	31,700	30,900	31,550	50	315.50
2011-06-23	31,000	32,350	30,800	31,150	144	311.50
2011-06-22	31,200	31,300	30,700	31,300	116	313
2011-06-21	30,300	31,050	30,300	30,700	188	307
2011-06-20	30,850	31,350	30,850	30,850	67	308.50
2011-06-17	31,200	32,450	31,000	31,000	97	310
2011-06-16	32,050	32,050	31,150	31,200	177	312
2011-06-15	32,600	32,650	31,850	32,500	168	325
2011-06-14	33,450	33,500	32,400	32,500	152	325
2011-06-13	32,800	33,650	32,700	33,200	116	332
2011-06-10	33,400	33,450	32,700	32,850	100	328.50
2011-06-09	32,900	33,350	32,400	32,700	146	327
2011-06-08	33,400	33,400	32,100	32,300	261	323
2011-06-07	32,250	33,200	32,200	33,050	175	330.50
2011-06-06	32,600	33,000	32,250	32,250	266	322.50
2011-06-03	32,500	34,400	32,500	33,200	309	332
2011-06-02	33,650	34,050	32,500	32,500	603	325
2011-06-01	32,000	34,800	32,000	33,950	1,084	339.50
2011-05-31	29,950	31,950	29,950	31,950	3,004	319.50
2011-05-30	37,800	37,800	36,500	36,950	218	369.50
2011-05-27	38,000	38,300	36,850	37,600	127	376
2011-05-26	36,150	38,000	36,150	36,750	140	367.50
2011-05-25	38,450	38,450	35,900	36,100	392	361
2011-05-24	37,600	38,050	37,250	38,050	194	380.50
2011-05-23	38,500	38,900	38,100	38,300	229	383
2011-05-20	39,000	39,500	38,650	39,000	167	390
2011-05-19	39,400	39,850	39,050	39,050	113	390.50
2011-05-18	38,700	39,650	38,650	39,250	232	392.50
2011-05-17	38,850	39,900	38,350	38,650	244	386.50
2011-05-16	41,650	41,650	38,950	39,150	767	391.50
2011-05-13	43,500	44,800	41,650	42,050	609	420.50
2011-05-12	42,100	46,000	41,800	44,000	1,828	440
2011-05-11	42,050	42,600	40,600	40,700	556	407
2011-05-10	39,200	43,000	39,200	41,500	716	415
2011-05-09	39,950	40,100	38,800	39,500	289	395
2011-05-06	39,900	40,000	39,000	40,000	200	400
2011-05-02	39,300	40,400	39,150	40,000	188	400
2011-04-28	39,500	39,700	39,000	39,200	87	392
2011-04-27	39,550	40,700	38,850	39,000	208	390
2011-04-26	40,200	40,200	38,600	38,850	257	388.50
2011-04-25	41,150	41,200	39,300	39,800	382	398
2011-04-22	41,500	41,500	40,800	41,050	127	410.50
2011-04-21	41,600	41,600	41,000	41,200	202	412
2011-04-20	40,250	42,000	40,250	40,900	373	409
2011-04-19	40,500	41,650	39,050	40,050	420	400.50
2011-04-18	40,300	42,900	40,200	41,800	648	418
2011-04-15	40,400	40,800	39,500	39,600	241	396
2011-04-14	39,000	40,800	38,400	39,900	319	399
2011-04-13	37,600	39,500	37,600	39,000	197	390
2011-04-12	40,000	40,000	37,500	38,300	211	383
2011-04-11	38,800	40,450	38,600	39,600	181	396
2011-04-08	37,800	40,250	37,800	38,500	333	385
2011-04-07	38,850	39,650	38,000	38,500	258	385
2011-04-06	38,550	40,350	37,500	39,200	320	392
2011-04-05	42,200	42,200	38,500	39,250	600	392.50
2011-04-04	40,700	42,900	40,000	41,300	554	413
2011-04-01	40,550	41,000	40,000	40,000	195	400
2011-03-31	41,000	41,700	40,000	40,550	672	405.50
2011-03-30	36,900	43,550	36,700	42,000	1,836	420
2011-03-29	35,500	37,900	35,500	36,550	278	365.50
2011-03-28	36,000	37,150	35,800	36,200	350	362
2011-03-25	38,500	39,200	36,500	37,050	843	370.50
2011-03-24	38,800	39,500	38,150	38,450	571	384.50
2011-03-23	38,300	40,600	37,900	39,500	987	395
2011-03-22	38,200	39,200	36,900	38,500	2,016	385
2011-03-18	30,000	34,000	30,000	34,000	2,035	340
2011-03-17	27,300	30,700	27,100	28,990	3,165	289.90
2011-03-16	27,700	30,950	26,700	30,000	2,260	300
2011-03-15	29,200	29,700	29,200	29,200	876	292
2011-03-14	36,200	37,700	36,200	36,200	1,242	362
2011-03-11	44,800	44,800	42,550	43,200	1,017	432
2011-03-10	47,700	47,700	45,100	45,300	674	453
2011-03-09	47,300	48,450	46,700	47,050	546	470.50
2011-03-08	46,100	47,500	46,100	46,600	458	466
2011-03-07	47,350	47,350	45,750	45,750	687	457.50
2011-03-04	48,100	48,950	46,100	46,950	1,387	469.50
2011-03-03	48,550	49,450	48,000	48,100	1,004	481
2011-03-02	49,350	50,500	48,700	49,250	972	492.50
2011-03-01	48,000	50,800	48,000	50,800	1,416	508
2011-02-28	46,000	50,900	45,300	47,800	2,815	478
2011-02-25	45,600	46,600	43,850	46,250	3,893	462.50
2011-02-24	47,000	47,000	47,000	47,000	176	470
2011-02-23	56,900	58,900	56,500	57,000	847	570
2011-02-22	59,400	60,400	57,800	57,900	982	579
2011-02-21	59,600	61,200	58,400	60,400	902	604
2011-02-18	61,400	61,400	59,200	59,600	1,011	596
2011-02-17	62,500	63,300	60,200	61,000	1,216	610
2011-02-16	64,000	64,000	61,500	62,400	2,396	624
2011-02-15	58,100	64,500	58,000	62,500	4,680	625
2011-02-14	58,300	58,600	57,100	57,600	752	576
2011-02-10	58,000	58,600	57,800	58,200	425	582
2011-02-09	60,600	61,000	57,800	59,400	1,001	594
2011-02-08	60,100	60,900	59,000	60,500	885	605
2011-02-07	58,900	60,400	58,400	60,100	729	601
2011-02-04	58,000	58,800	57,900	58,400	394	584
2011-02-03	60,500	60,900	57,300	58,800	1,305	588
2011-02-02	60,100	62,700	59,900	60,500	1,628	605
2011-02-01	58,800	60,900	57,900	58,900	886	589
2011-01-31	60,800	61,900	59,000	59,400	1,418	594
2011-01-28	63,400	63,900	60,300	62,700	5,268	627
2011-01-27	57,500	60,500	57,500	60,000	2,481	600
2011-01-26	56,800	59,500	56,800	58,300	2,361	583
2011-01-25	57,800	58,300	56,000	57,800	2,134	578
2011-01-24	57,500	58,200	55,600	57,000	1,641	570
2011-01-21	63,600	63,700	56,100	58,500	2,759	585
2011-01-20	65,700	65,800	61,700	62,800	2,271	628
2011-01-19	68,800	69,300	65,000	66,000	2,215	660
2011-01-18	68,200	70,800	66,500	67,100	1,900	671
2011-01-17	65,400	69,800	64,700	68,900	2,450	689
2011-01-14	65,000	67,300	64,500	65,600	1,066	656
2011-01-13	65,500	69,400	63,200	64,400	3,805	644
2011-01-12	68,200	68,900	64,200	64,200	2,579	642
2011-01-11	70,000	74,500	67,000	68,000	6,853	680
2011-01-07	67,600	70,000	64,000	68,200	3,507	682
2011-01-06	68,900	72,700	67,300	67,600	9,797	676
2011-01-05	62,900	69,900	62,500	69,900	13,897	699
2011-01-04	57,600	62,500	56,500	59,900	3,295	599

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

6778 (株)アルチザネットワークス の時系列データ [2011年度]

6778 (株)アルチザネットワークスの時系列データ [2011年度]