6778 (株)アルチザネットワークスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	50,100	51,500	49,550	51,000	1,273	510
2013-12-27	52,000	52,700	48,900	51,500	3,941	515
2013-12-26	48,900	52,700	48,100	52,700	7,060	527
2013-12-25	43,500	47,200	43,200	45,700	2,184	457
2013-12-24	48,000	48,250	45,750	45,900	2,077	459
2013-12-20	44,500	47,800	43,300	45,550	2,471	455.50
2013-12-19	44,450	46,900	44,300	44,650	1,700	446.50
2013-12-18	44,600	45,500	44,250	44,350	1,141	443.50
2013-12-17	45,450	46,900	44,150	46,000	1,910	460
2013-12-16	48,100	48,100	43,550	44,050	2,942	440.50
2013-12-13	49,350	51,000	46,300	46,900	2,307	469
2013-12-12	49,500	51,900	48,500	49,350	1,612	493.50
2013-12-11	50,000	53,700	47,800	49,500	4,556	495
2013-12-10	55,500	55,600	49,600	52,000	7,145	520
2013-12-09	52,900	59,200	52,100	56,500	21,233	565
2013-12-06	50,000	50,000	50,000	50,000	1,030	500
2013-12-05	44,150	44,400	39,900	43,000	2,315	430
2013-12-04	41,200	42,850	40,550	42,750	1,493	427.50
2013-12-03	45,550	45,600	41,700	41,850	2,874	418.50
2013-12-02	44,400	48,000	43,100	46,300	6,416	463
2013-11-29	39,800	46,400	38,550	45,100	9,909	451
2013-11-28	38,800	41,100	37,800	39,800	3,731	398
2013-11-27	35,750	42,500	34,700	38,500	7,763	385
2013-11-26	35,200	35,950	34,600	35,500	448	355
2013-11-25	33,100	36,500	33,000	35,000	1,074	350
2013-11-22	35,000	37,450	33,800	33,800	1,628	338
2013-11-21	35,700	36,500	34,500	34,500	1,284	345
2013-11-20	35,850	37,950	34,150	35,000	3,909	350
2013-11-19	34,400	35,350	34,000	34,450	1,095	344.50
2013-11-18	33,300	34,450	32,600	33,800	705	338
2013-11-15	33,900	34,000	33,200	33,300	490	333
2013-11-14	33,750	33,750	32,500	33,450	444	334.50
2013-11-13	32,250	33,500	31,750	33,500	726	335
2013-11-12	31,750	32,300	31,750	31,750	188	317.50
2013-11-11	31,700	32,550	31,700	31,750	345	317.50
2013-11-08	31,350	31,950	31,000	31,600	287	316
2013-11-07	32,200	33,200	31,150	31,950	365	319.50
2013-11-06	32,800	33,400	31,700	32,500	384	325
2013-11-05	31,750	33,900	31,650	32,100	1,146	321
2013-11-01	33,700	33,950	30,000	30,850	1,789	308.50
2013-10-31	35,100	38,000	33,500	34,400	5,382	344
2013-10-30	33,350	33,500	32,950	33,350	339	333.50
2013-10-29	33,950	33,950	33,200	33,200	297	332
2013-10-28	34,000	34,700	33,150	33,900	728	339
2013-10-25	33,100	33,100	32,500	32,700	136	327
2013-10-24	32,500	33,000	31,500	33,000	300	330
2013-10-23	33,700	34,000	32,650	32,800	362	328
2013-10-22	32,750	35,500	32,550	33,700	1,272	337
2013-10-21	32,350	33,000	32,000	33,000	331	330
2013-10-18	32,400	32,400	31,750	32,300	134	323
2013-10-17	32,000	32,350	31,650	32,000	257	320
2013-10-16	31,800	32,550	31,500	32,000	358	320
2013-10-15	32,300	32,950	31,800	32,000	773	320
2013-10-11	31,800	31,800	30,800	31,500	200	315
2013-10-10	30,500	31,850	30,500	31,550	226	315.50
2013-10-09	29,360	30,950	29,000	30,400	321	304
2013-10-08	30,050	30,050	26,800	29,500	1,707	295
2013-10-07	31,000	31,900	30,200	30,400	162	304
2013-10-04	31,450	31,850	31,100	31,400	213	314
2013-10-03	31,600	32,300	31,000	31,850	181	318.50
2013-10-02	32,900	33,000	31,650	32,250	212	322.50
2013-10-01	33,450	33,800	32,100	32,500	437	325
2013-09-30	35,050	35,050	33,550	33,600	539	336
2013-09-27	34,850	35,450	33,900	35,100	453	351
2013-09-26	33,350	36,450	33,350	34,500	739	345
2013-09-25	34,600	35,000	33,000	33,350	789	333.50
2013-09-24	32,350	38,000	32,300	35,600	2,990	356
2013-09-20	31,900	32,950	31,000	32,500	951	325
2013-09-19	30,750	31,600	30,250	31,100	785	311
2013-09-18	30,800	31,100	30,000	30,550	748	305.50
2013-09-17	31,600	31,650	30,000	30,800	629	308
2013-09-13	30,000	31,200	29,670	31,200	855	312
2013-09-12	29,980	30,000	29,390	29,800	213	298
2013-09-11	30,000	30,350	29,200	29,900	897	299
2013-09-10	30,550	31,200	29,800	30,200	730	302
2013-09-09	30,650	31,300	30,000	30,200	426	302
2013-09-06	31,050	31,500	29,500	30,850	1,103	308.50
2013-09-05	31,000	32,500	30,250	32,450	645	324.50
2013-09-04	29,490	31,450	29,460	31,250	562	312.50
2013-09-03	28,940	31,100	28,940	29,900	1,471	299
2013-09-02	29,000	29,440	28,500	29,440	339	294.40
2013-08-30	30,000	30,100	28,300	28,810	778	288.10
2013-08-29	29,980	30,500	29,530	29,800	1,226	298
2013-08-28	30,800	32,000	29,000	29,980	2,779	299.80
2013-08-27	33,300	33,300	31,550	32,800	1,669	328
2013-08-26	37,900	38,450	31,400	32,000	5,401	320
2013-08-23	36,900	39,700	33,550	35,800	12,679	358
2013-08-22	36,200	38,300	34,800	38,300	8,761	383
2013-08-21	30,550	31,350	30,000	31,300	288	313
2013-08-20	32,100	34,900	30,200	31,950	1,452	319.50
2013-08-19	30,900	31,400	30,000	31,400	391	314
2013-08-16	28,410	30,000	28,400	29,990	484	299.90
2013-08-15	28,600	29,380	28,400	28,800	45	288
2013-08-14	29,220	29,750	28,610	28,610	86	286.10
2013-08-13	28,400	29,490	28,200	28,720	105	287.20
2013-08-12	28,840	28,840	28,110	28,410	38	284.10
2013-08-09	28,800	29,280	28,400	28,900	45	289
2013-08-08	28,440	28,700	28,110	28,350	49	283.50
2013-08-07	28,850	28,940	28,610	28,940	10	289.40
2013-08-06	29,030	29,040	28,480	28,990	103	289.90
2013-08-05	29,000	29,400	28,800	29,050	101	290.50
2013-08-02	28,760	29,190	28,710	29,050	74	290.50
2013-08-01	28,510	29,010	28,500	28,640	155	286.40
2013-07-31	29,110	29,110	28,520	28,800	19	288
2013-07-30	28,800	29,650	28,800	29,110	56	291.10
2013-07-29	29,170	29,750	28,500	28,800	99	288
2013-07-26	29,110	29,760	29,000	29,300	63	293
2013-07-25	29,390	29,390	28,860	29,110	82	291.10
2013-07-24	29,400	29,400	29,080	29,150	50	291.50
2013-07-23	29,150	29,400	28,860	29,400	65	294
2013-07-22	29,000	30,000	28,820	29,060	104	290.60
2013-07-19	29,000	29,110	28,600	28,710	120	287.10
2013-07-18	28,950	29,300	28,820	29,060	124	290.60
2013-07-17	29,480	29,500	29,200	29,380	86	293.80
2013-07-16	29,500	29,800	29,500	29,590	81	295.90
2013-07-12	29,320	29,710	29,110	29,480	253	294.80
2013-07-11	29,100	30,500	29,000	30,200	200	302
2013-07-10	30,250	30,700	29,100	29,400	253	294
2013-07-09	30,300	30,650	30,000	30,400	105	304
2013-07-08	29,530	30,200	29,530	30,200	253	302
2013-07-05	29,790	29,800	29,600	29,700	58	297
2013-07-04	29,310	29,790	29,310	29,600	43	296
2013-07-03	28,710	29,500	28,700	29,310	192	293.10
2013-07-02	28,950	28,990	28,170	28,700	94	287
2013-07-01	28,800	29,000	28,000	28,630	51	286.30
2013-06-28	27,890	28,990	27,000	28,800	150	288
2013-06-27	28,000	28,000	26,710	27,890	204	278.90
2013-06-26	28,500	28,500	26,500	27,400	397	274
2013-06-25	29,350	29,350	28,350	28,350	66	283.50
2013-06-24	29,300	29,340	29,000	29,300	67	293
2013-06-21	28,660	29,300	28,350	29,050	99	290.50
2013-06-20	28,980	29,130	28,890	28,950	27	289.50
2013-06-19	28,690	28,940	28,300	28,790	28	287.90
2013-06-18	28,800	29,180	28,010	28,690	57	286.90
2013-06-17	28,000	29,180	28,000	29,150	84	291.50
2013-06-14	28,800	29,100	28,390	28,500	41	285
2013-06-13	28,000	29,200	28,000	28,800	166	288
2013-06-12	28,500	29,000	28,110	28,970	76	289.70
2013-06-11	28,700	28,910	28,000	28,910	67	289.10
2013-06-10	26,560	28,210	25,900	28,200	391	282
2013-06-07	26,400	27,000	23,320	25,800	943	258
2013-06-06	30,050	30,150	28,000	28,300	620	283
2013-06-05	30,000	31,100	30,000	30,150	95	301.50
2013-06-04	30,050	30,400	29,800	30,400	153	304
2013-06-03	31,000	31,000	30,000	30,300	172	303
2013-05-31	30,050	31,300	30,050	30,650	183	306.50
2013-05-30	31,200	31,500	30,300	30,300	148	303
2013-05-29	30,500	31,550	30,500	31,150	248	311.50
2013-05-28	29,550	30,300	29,550	30,100	345	301
2013-05-27	29,980	30,200	29,500	30,150	156	301.50
2013-05-24	31,100	31,600	30,000	30,050	475	300.50
2013-05-23	34,100	34,100	30,550	30,900	702	309
2013-05-22	32,650	33,950	31,000	33,950	568	339.50
2013-05-21	33,500	33,900	32,300	32,600	176	326
2013-05-20	32,000	34,500	31,950	33,500	974	335
2013-05-17	30,800	31,700	30,050	31,550	493	315.50
2013-05-16	31,100	31,550	29,600	30,800	515	308
2013-05-15	33,500	33,500	30,850	30,950	453	309.50
2013-05-14	33,400	33,750	32,100	32,900	454	329
2013-05-13	32,400	35,000	31,900	32,800	790	328
2013-05-10	31,100	32,050	31,100	31,150	559	311.50
2013-05-09	30,550	33,300	30,300	30,550	1,159	305.50
2013-05-08	30,250	30,850	29,950	30,300	638	303
2013-05-07	30,000	30,300	29,920	30,000	431	300
2013-05-02	29,900	30,350	29,800	30,000	203	300
2013-05-01	30,300	30,350	29,960	30,100	198	301
2013-04-30	30,000	30,350	29,800	30,350	196	303.50
2013-04-26	30,500	31,000	30,100	30,500	316	305
2013-04-25	30,900	31,000	30,300	30,350	313	303.50
2013-04-24	31,000	31,250	30,300	30,650	479	306.50
2013-04-23	30,950	31,650	30,800	30,850	398	308.50
2013-04-22	30,150	32,600	30,150	31,650	770	316.50
2013-04-19	30,200	30,250	30,000	30,200	104	302
2013-04-18	30,050	30,500	29,940	30,200	271	302
2013-04-17	30,250	30,600	30,000	30,400	155	304
2013-04-16	30,300	30,500	29,700	30,250	181	302.50
2013-04-15	29,960	30,600	29,600	30,600	522	306
2013-04-12	29,300	29,980	29,210	29,950	255	299.50
2013-04-11	29,200	29,990	29,200	29,320	286	293.20
2013-04-10	29,030	29,750	29,000	29,150	170	291.50
2013-04-09	29,000	29,980	28,810	29,300	319	293
2013-04-08	28,300	29,950	28,300	29,280	422	292.80
2013-04-05	28,400	28,420	28,080	28,210	202	282.10
2013-04-04	28,020	28,400	27,850	28,400	208	284
2013-04-03	28,130	28,500	28,000	28,150	127	281.50
2013-04-02	28,350	28,490	27,710	28,060	250	280.60
2013-04-01	29,060	29,070	28,610	28,610	415	286.10
2013-03-29	28,900	29,490	28,880	29,400	245	294
2013-03-28	29,040	29,040	28,860	28,860	197	288.60
2013-03-27	28,900	29,190	28,900	29,040	122	290.40
2013-03-26	28,840	29,000	28,840	28,990	211	289.90
2013-03-25	29,020	29,300	28,980	28,990	144	289.90
2013-03-22	29,100	29,500	28,810	29,400	315	294
2013-03-21	28,810	29,600	28,600	29,600	267	296
2013-03-19	29,060	29,100	28,640	28,900	375	289
2013-03-18	29,160	29,480	28,900	29,060	574	290.60
2013-03-15	30,150	30,150	29,650	29,650	296	296.50
2013-03-14	29,620	30,200	29,500	30,150	345	301.50
2013-03-13	29,900	30,400	29,500	29,930	1,114	299.30
2013-03-12	28,910	29,900	28,710	29,470	972	294.70
2013-03-11	30,800	30,900	27,510	28,620	4,187	286.20
2013-03-08	30,350	30,350	30,350	30,350	136	303.50
2013-03-07	35,350	37,500	34,850	37,350	1,107	373.50
2013-03-06	34,900	35,000	34,500	35,000	476	350
2013-03-05	35,000	35,100	34,600	35,000	347	350
2013-03-04	35,900	36,000	34,500	34,950	539	349.50
2013-03-01	34,600	36,100	34,600	35,500	615	355
2013-02-28	34,000	34,850	34,000	34,750	348	347.50
2013-02-27	33,950	34,300	33,800	34,300	142	343
2013-02-26	34,150	34,150	33,500	33,950	126	339.50
2013-02-25	34,100	34,350	33,600	33,950	275	339.50
2013-02-22	33,950	34,500	33,900	34,150	58	341.50
2013-02-21	34,800	34,800	34,000	34,250	250	342.50
2013-02-20	34,800	35,050	34,100	34,700	431	347
2013-02-19	34,000	34,400	33,550	34,300	88	343
2013-02-18	34,500	34,500	33,400	33,950	91	339.50
2013-02-15	34,350	34,750	32,550	34,000	259	340
2013-02-14	34,800	35,050	34,050	35,050	92	350.50
2013-02-13	33,950	35,000	33,900	34,850	332	348.50
2013-02-12	34,950	35,200	34,600	34,650	220	346.50
2013-02-08	35,300	35,500	34,600	35,150	348	351.50
2013-02-07	35,750	35,750	35,150	35,300	170	353
2013-02-06	35,150	35,550	35,050	35,500	307	355
2013-02-05	34,900	35,500	34,900	35,200	146	352
2013-02-04	35,100	35,300	35,000	35,300	152	353
2013-02-01	35,400	35,700	34,850	34,900	372	349
2013-01-31	35,000	35,350	35,000	35,350	155	353.50
2013-01-30	35,800	35,800	35,000	35,100	378	351
2013-01-29	35,750	36,200	35,250	35,750	438	357.50
2013-01-28	36,700	36,700	35,550	36,250	271	362.50
2013-01-25	37,100	37,100	36,000	36,150	303	361.50
2013-01-24	36,300	36,500	35,750	36,300	226	363
2013-01-23	34,950	37,350	34,950	35,850	855	358.50
2013-01-22	35,050	35,300	34,800	34,900	93	349
2013-01-21	34,650	35,350	34,500	35,150	308	351.50
2013-01-18	34,500	35,300	34,500	34,950	250	349.50
2013-01-17	35,100	35,350	34,100	34,200	183	342
2013-01-16	35,600	35,850	35,000	35,000	442	350
2013-01-15	36,500	36,500	35,500	36,000	601	360
2013-01-11	35,400	37,150	35,200	36,450	450	364.50
2013-01-10	34,500	35,200	34,450	35,200	252	352
2013-01-09	34,650	34,800	34,100	34,350	187	343.50
2013-01-08	34,200	34,650	34,100	34,650	319	346.50
2013-01-07	33,900	34,300	33,500	34,100	227	341
2013-01-04	33,600	33,700	33,300	33,300	225	333

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 [2013年度]

6778 (株)アルチザネットワークスの時系列データ [2013年度]