6778 (株)アルチザネットワークス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 541 | 563 | 537 | 555 | 170,200 | 555 |
| 2015-12-29 | 569 | 578 | 565 | 571 | 19,100 | 571 |
| 2015-12-28 | 545 | 567 | 545 | 561 | 15,900 | 561 |
| 2015-12-25 | 550 | 559 | 547 | 552 | 55,900 | 552 |
| 2015-12-24 | 586 | 595 | 560 | 560 | 59,500 | 560 |
| 2015-12-22 | 605 | 606 | 583 | 591 | 29,800 | 591 |
| 2015-12-21 | 618 | 619 | 605 | 605 | 27,000 | 605 |
| 2015-12-18 | 624 | 628 | 621 | 621 | 18,800 | 621 |
| 2015-12-17 | 631 | 635 | 625 | 625 | 16,600 | 625 |
| 2015-12-16 | 627 | 633 | 623 | 626 | 22,200 | 626 |
| 2015-12-15 | 629 | 635 | 626 | 626 | 10,100 | 626 |
| 2015-12-14 | 630 | 637 | 628 | 633 | 16,300 | 633 |
| 2015-12-11 | 646 | 648 | 635 | 641 | 17,100 | 641 |
| 2015-12-10 | 644 | 648 | 639 | 645 | 19,100 | 645 |
| 2015-12-09 | 637 | 649 | 637 | 649 | 22,900 | 649 |
| 2015-12-08 | 638 | 650 | 637 | 637 | 14,600 | 637 |
| 2015-12-07 | 640 | 643 | 634 | 637 | 32,900 | 637 |
| 2015-12-04 | 635 | 650 | 632 | 644 | 50,400 | 644 |
| 2015-12-03 | 660 | 677 | 660 | 662 | 56,900 | 662 |
| 2015-12-02 | 666 | 677 | 664 | 670 | 33,800 | 670 |
| 2015-12-01 | 680 | 684 | 671 | 671 | 25,400 | 671 |
| 2015-11-30 | 702 | 706 | 682 | 687 | 36,200 | 687 |
| 2015-11-27 | 691 | 700 | 688 | 700 | 18,200 | 700 |
| 2015-11-26 | 681 | 695 | 674 | 691 | 34,900 | 691 |
| 2015-11-25 | 665 | 680 | 665 | 680 | 35,400 | 680 |
| 2015-11-24 | 652 | 660 | 649 | 660 | 24,500 | 660 |
| 2015-11-20 | 650 | 651 | 645 | 651 | 13,300 | 651 |
| 2015-11-19 | 644 | 654 | 640 | 640 | 23,200 | 640 |
| 2015-11-18 | 639 | 647 | 639 | 646 | 7,100 | 646 |
| 2015-11-17 | 646 | 648 | 630 | 647 | 8,600 | 647 |
| 2015-11-16 | 640 | 647 | 633 | 646 | 8,600 | 646 |
| 2015-11-13 | 639 | 649 | 633 | 648 | 11,400 | 648 |
| 2015-11-12 | 645 | 647 | 634 | 640 | 5,400 | 640 |
| 2015-11-11 | 640 | 645 | 628 | 645 | 11,000 | 645 |
| 2015-11-10 | 637 | 647 | 637 | 643 | 7,100 | 643 |
| 2015-11-09 | 643 | 647 | 635 | 647 | 11,700 | 647 |
| 2015-11-06 | 632 | 644 | 630 | 644 | 20,800 | 644 |
| 2015-11-05 | 640 | 641 | 629 | 634 | 12,600 | 634 |
| 2015-11-04 | 640 | 643 | 630 | 638 | 13,000 | 638 |
| 2015-11-02 | 637 | 641 | 627 | 639 | 13,500 | 639 |
| 2015-10-30 | 630 | 638 | 616 | 637 | 11,400 | 637 |
| 2015-10-29 | 630 | 645 | 629 | 633 | 9,500 | 633 |
| 2015-10-28 | 630 | 640 | 630 | 630 | 2,300 | 630 |
| 2015-10-27 | 637 | 643 | 630 | 630 | 4,000 | 630 |
| 2015-10-26 | 645 | 645 | 635 | 639 | 9,400 | 639 |
| 2015-10-23 | 635 | 644 | 632 | 640 | 11,800 | 640 |
| 2015-10-22 | 627 | 640 | 620 | 634 | 10,000 | 634 |
| 2015-10-21 | 620 | 637 | 620 | 637 | 7,600 | 637 |
| 2015-10-20 | 637 | 637 | 616 | 622 | 7,400 | 622 |
| 2015-10-19 | 639 | 645 | 636 | 637 | 2,700 | 637 |
| 2015-10-16 | 634 | 642 | 634 | 639 | 5,600 | 639 |
| 2015-10-15 | 627 | 635 | 627 | 634 | 5,500 | 634 |
| 2015-10-14 | 641 | 646 | 627 | 635 | 14,600 | 635 |
| 2015-10-13 | 646 | 652 | 640 | 641 | 10,100 | 641 |
| 2015-10-09 | 639 | 650 | 636 | 650 | 17,100 | 650 |
| 2015-10-08 | 626 | 655 | 625 | 638 | 47,700 | 638 |
| 2015-10-07 | 630 | 630 | 613 | 626 | 11,600 | 626 |
| 2015-10-06 | 626 | 634 | 612 | 623 | 26,100 | 623 |
| 2015-10-05 | 611 | 625 | 610 | 625 | 18,900 | 625 |
| 2015-10-02 | 609 | 617 | 603 | 612 | 10,500 | 612 |
| 2015-10-01 | 592 | 610 | 585 | 605 | 17,400 | 605 |
| 2015-09-30 | 589 | 595 | 580 | 593 | 10,900 | 593 |
| 2015-09-29 | 597 | 621 | 565 | 576 | 79,900 | 576 |
| 2015-09-28 | 605 | 606 | 591 | 605 | 6,100 | 605 |
| 2015-09-25 | 597 | 600 | 587 | 600 | 6,300 | 600 |
| 2015-09-24 | 597 | 604 | 588 | 590 | 15,000 | 590 |
| 2015-09-18 | 609 | 619 | 601 | 603 | 25,700 | 603 |
| 2015-09-17 | 614 | 620 | 599 | 605 | 32,600 | 605 |
| 2015-09-16 | 625 | 625 | 613 | 613 | 4,700 | 613 |
| 2015-09-15 | 626 | 626 | 615 | 615 | 6,300 | 615 |
| 2015-09-14 | 631 | 637 | 620 | 625 | 14,900 | 625 |
| 2015-09-11 | 620 | 633 | 620 | 630 | 24,900 | 630 |
| 2015-09-10 | 611 | 615 | 602 | 612 | 11,900 | 612 |
| 2015-09-09 | 606 | 630 | 603 | 621 | 34,500 | 621 |
| 2015-09-08 | 602 | 602 | 585 | 600 | 19,200 | 600 |
| 2015-09-07 | 603 | 632 | 595 | 607 | 35,700 | 607 |
| 2015-09-04 | 633 | 635 | 598 | 633 | 186,200 | 633 |
| 2015-09-03 | 709 | 709 | 683 | 683 | 48,400 | 683 |
| 2015-09-02 | 657 | 695 | 653 | 679 | 55,500 | 679 |
| 2015-09-01 | 700 | 705 | 677 | 682 | 49,100 | 682 |
| 2015-08-31 | 697 | 713 | 680 | 705 | 49,300 | 705 |
| 2015-08-28 | 685 | 698 | 676 | 697 | 66,000 | 697 |
| 2015-08-27 | 620 | 655 | 620 | 655 | 54,500 | 655 |
| 2015-08-26 | 578 | 600 | 570 | 600 | 47,700 | 600 |
| 2015-08-25 | 550 | 611 | 521 | 550 | 177,000 | 550 |
| 2015-08-24 | 708 | 717 | 602 | 618 | 166,900 | 618 |
| 2015-08-21 | 743 | 757 | 740 | 740 | 54,500 | 740 |
| 2015-08-20 | 772 | 776 | 760 | 773 | 19,500 | 773 |
| 2015-08-19 | 781 | 789 | 770 | 772 | 11,800 | 772 |
| 2015-08-18 | 780 | 790 | 779 | 780 | 33,200 | 780 |
| 2015-08-17 | 760 | 785 | 760 | 785 | 29,600 | 785 |
| 2015-08-14 | 750 | 760 | 748 | 759 | 20,700 | 759 |
| 2015-08-13 | 736 | 753 | 736 | 749 | 53,300 | 749 |
| 2015-08-12 | 750 | 751 | 741 | 750 | 18,300 | 750 |
| 2015-08-11 | 745 | 760 | 745 | 750 | 23,000 | 750 |
| 2015-08-10 | 753 | 757 | 741 | 742 | 36,100 | 742 |
| 2015-08-07 | 755 | 763 | 753 | 757 | 14,500 | 757 |
| 2015-08-06 | 751 | 760 | 750 | 760 | 22,800 | 760 |
| 2015-08-05 | 758 | 758 | 750 | 751 | 20,100 | 751 |
| 2015-08-04 | 763 | 765 | 757 | 758 | 21,300 | 758 |
| 2015-08-03 | 780 | 782 | 765 | 767 | 25,000 | 767 |
| 2015-07-31 | 783 | 786 | 778 | 781 | 15,700 | 781 |
| 2015-07-30 | 780 | 785 | 775 | 779 | 9,800 | 779 |
| 2015-07-29 | 783 | 788 | 775 | 775 | 25,500 | 775 |
| 2015-07-28 | 783 | 788 | 770 | 780 | 62,400 | 780 |
| 2015-07-27 | 805 | 807 | 790 | 793 | 38,700 | 793 |
| 2015-07-24 | 808 | 816 | 804 | 807 | 21,200 | 807 |
| 2015-07-23 | 812 | 814 | 806 | 807 | 22,200 | 807 |
| 2015-07-22 | 807 | 812 | 799 | 812 | 19,700 | 812 |
| 2015-07-21 | 820 | 824 | 810 | 811 | 42,700 | 811 |
| 2015-07-17 | 830 | 830 | 812 | 816 | 32,400 | 816 |
| 2015-07-16 | 820 | 829 | 811 | 823 | 34,000 | 823 |
| 2015-07-15 | 804 | 827 | 804 | 824 | 32,200 | 824 |
| 2015-07-14 | 790 | 830 | 790 | 809 | 93,100 | 809 |
| 2015-07-13 | 780 | 800 | 776 | 787 | 47,500 | 787 |
| 2015-07-10 | 784 | 840 | 780 | 785 | 168,700 | 785 |
| 2015-07-09 | 780 | 788 | 706 | 782 | 134,200 | 782 |
| 2015-07-08 | 835 | 835 | 799 | 802 | 52,100 | 802 |
| 2015-07-07 | 825 | 835 | 816 | 835 | 23,000 | 835 |
| 2015-07-06 | 833 | 833 | 812 | 818 | 35,000 | 818 |
| 2015-07-03 | 812 | 847 | 812 | 839 | 169,100 | 839 |
| 2015-07-02 | 826 | 835 | 813 | 815 | 26,300 | 815 |
| 2015-07-01 | 803 | 824 | 802 | 824 | 37,600 | 824 |
| 2015-06-30 | 797 | 805 | 792 | 800 | 71,000 | 800 |
| 2015-06-29 | 828 | 835 | 801 | 805 | 116,300 | 805 |
| 2015-06-26 | 850 | 854 | 842 | 851 | 36,100 | 851 |
| 2015-06-25 | 859 | 863 | 845 | 847 | 71,400 | 847 |
| 2015-06-24 | 830 | 866 | 830 | 866 | 153,700 | 866 |
| 2015-06-23 | 833 | 836 | 824 | 825 | 81,100 | 825 |
| 2015-06-22 | 836 | 836 | 818 | 824 | 57,700 | 824 |
| 2015-06-19 | 827 | 837 | 825 | 831 | 35,100 | 831 |
| 2015-06-18 | 842 | 855 | 826 | 827 | 105,900 | 827 |
| 2015-06-17 | 855 | 856 | 842 | 842 | 81,200 | 842 |
| 2015-06-16 | 855 | 866 | 853 | 854 | 57,300 | 854 |
| 2015-06-15 | 860 | 860 | 849 | 860 | 82,100 | 860 |
| 2015-06-12 | 851 | 861 | 848 | 848 | 71,000 | 848 |
| 2015-06-11 | 856 | 865 | 846 | 853 | 76,900 | 853 |
| 2015-06-10 | 865 | 871 | 848 | 856 | 93,400 | 856 |
| 2015-06-09 | 891 | 896 | 870 | 873 | 130,800 | 873 |
| 2015-06-08 | 880 | 886 | 867 | 879 | 212,000 | 879 |
| 2015-06-05 | 911 | 911 | 874 | 878 | 715,600 | 878 |
| 2015-06-04 | 986 | 989 | 961 | 986 | 113,700 | 986 |
| 2015-06-03 | 980 | 986 | 968 | 968 | 85,200 | 968 |
| 2015-06-02 | 1,045 | 1,053 | 963 | 966 | 498,500 | 966 |
| 2015-06-01 | 1,025 | 1,059 | 1,001 | 1,057 | 190,300 | 1,057 |
| 2015-05-29 | 960 | 1,019 | 960 | 1,014 | 89,600 | 1,014 |
| 2015-05-28 | 1,002 | 1,016 | 966 | 969 | 48,900 | 969 |
| 2015-05-27 | 974 | 974 | 958 | 962 | 33,300 | 962 |
| 2015-05-26 | 975 | 980 | 953 | 974 | 44,300 | 974 |
| 2015-05-25 | 1,000 | 1,000 | 955 | 975 | 90,700 | 975 |
| 2015-05-22 | 1,016 | 1,026 | 985 | 1,001 | 98,300 | 1,001 |
| 2015-05-21 | 950 | 1,046 | 948 | 1,046 | 244,500 | 1,046 |
| 2015-05-20 | 913 | 949 | 907 | 949 | 101,500 | 949 |
| 2015-05-19 | 901 | 911 | 895 | 907 | 14,800 | 907 |
| 2015-05-18 | 910 | 912 | 893 | 902 | 11,900 | 902 |
| 2015-05-15 | 906 | 915 | 897 | 897 | 22,700 | 897 |
| 2015-05-14 | 907 | 922 | 907 | 912 | 24,700 | 912 |
| 2015-05-13 | 920 | 935 | 902 | 920 | 47,500 | 920 |
| 2015-05-12 | 919 | 931 | 912 | 930 | 42,000 | 930 |
| 2015-05-11 | 890 | 915 | 890 | 915 | 27,400 | 915 |
| 2015-05-08 | 871 | 888 | 871 | 885 | 18,100 | 885 |
| 2015-05-07 | 865 | 900 | 864 | 879 | 24,400 | 879 |
| 2015-05-01 | 869 | 892 | 867 | 878 | 25,700 | 878 |
| 2015-04-30 | 891 | 892 | 874 | 874 | 24,400 | 874 |
| 2015-04-28 | 907 | 911 | 893 | 896 | 20,800 | 896 |
| 2015-04-27 | 922 | 927 | 905 | 907 | 15,600 | 907 |
| 2015-04-24 | 937 | 937 | 921 | 921 | 21,500 | 921 |
| 2015-04-23 | 938 | 943 | 931 | 931 | 23,300 | 931 |
| 2015-04-22 | 945 | 945 | 935 | 938 | 24,900 | 938 |
| 2015-04-21 | 933 | 945 | 908 | 938 | 97,000 | 938 |
| 2015-04-20 | 924 | 945 | 921 | 943 | 90,600 | 943 |
| 2015-04-17 | 938 | 944 | 925 | 926 | 146,100 | 926 |
| 2015-04-16 | 929 | 946 | 910 | 929 | 102,200 | 929 |
| 2015-04-15 | 869 | 929 | 869 | 929 | 178,300 | 929 |
| 2015-04-14 | 857 | 880 | 848 | 875 | 103,100 | 875 |
| 2015-04-13 | 840 | 855 | 827 | 848 | 90,500 | 848 |
| 2015-04-10 | 808 | 825 | 800 | 825 | 55,500 | 825 |
| 2015-04-09 | 792 | 802 | 792 | 799 | 20,900 | 799 |
| 2015-04-08 | 787 | 799 | 783 | 795 | 21,200 | 795 |
| 2015-04-07 | 787 | 790 | 781 | 787 | 8,700 | 787 |
| 2015-04-06 | 778 | 795 | 778 | 781 | 6,600 | 781 |
| 2015-04-03 | 805 | 805 | 781 | 790 | 12,600 | 790 |
| 2015-04-02 | 779 | 809 | 763 | 809 | 21,900 | 809 |
| 2015-04-01 | 777 | 777 | 762 | 769 | 28,400 | 769 |
| 2015-03-31 | 779 | 796 | 777 | 784 | 32,100 | 784 |
| 2015-03-30 | 790 | 801 | 781 | 781 | 14,200 | 781 |
| 2015-03-27 | 810 | 812 | 796 | 799 | 20,400 | 799 |
| 2015-03-26 | 844 | 844 | 810 | 811 | 52,200 | 811 |
| 2015-03-25 | 850 | 867 | 841 | 858 | 87,300 | 858 |
| 2015-03-24 | 804 | 838 | 795 | 838 | 92,100 | 838 |
| 2015-03-23 | 760 | 804 | 760 | 803 | 67,200 | 803 |
| 2015-03-20 | 741 | 766 | 741 | 766 | 20,400 | 766 |
| 2015-03-19 | 767 | 767 | 746 | 754 | 13,700 | 754 |
| 2015-03-18 | 760 | 762 | 750 | 762 | 24,100 | 762 |
| 2015-03-17 | 764 | 766 | 753 | 758 | 13,400 | 758 |
| 2015-03-16 | 753 | 766 | 750 | 760 | 27,800 | 760 |
| 2015-03-13 | 777 | 780 | 755 | 759 | 62,700 | 759 |
| 2015-03-12 | 767 | 783 | 767 | 773 | 61,600 | 773 |
| 2015-03-11 | 758 | 769 | 758 | 766 | 19,200 | 766 |
| 2015-03-10 | 775 | 795 | 758 | 770 | 117,500 | 770 |
| 2015-03-09 | 776 | 790 | 770 | 778 | 102,100 | 778 |
| 2015-03-06 | 812 | 825 | 767 | 797 | 456,300 | 797 |
| 2015-03-05 | 904 | 914 | 890 | 902 | 117,500 | 902 |
| 2015-03-04 | 929 | 936 | 888 | 905 | 118,500 | 905 |
| 2015-03-03 | 915 | 947 | 903 | 937 | 203,800 | 937 |
| 2015-03-02 | 921 | 950 | 900 | 940 | 204,800 | 940 |
| 2015-02-27 | 926 | 947 | 908 | 921 | 147,300 | 921 |
| 2015-02-26 | 867 | 968 | 850 | 921 | 474,600 | 921 |
| 2015-02-25 | 817 | 891 | 810 | 859 | 181,200 | 859 |
| 2015-02-24 | 845 | 845 | 812 | 812 | 51,800 | 812 |
| 2015-02-23 | 855 | 860 | 839 | 843 | 74,000 | 843 |
| 2015-02-20 | 867 | 867 | 829 | 842 | 71,600 | 842 |
| 2015-02-19 | 850 | 868 | 841 | 852 | 74,400 | 852 |
| 2015-02-18 | 840 | 847 | 815 | 844 | 65,400 | 844 |
| 2015-02-17 | 840 | 844 | 831 | 835 | 59,100 | 835 |
| 2015-02-16 | 790 | 845 | 790 | 833 | 127,000 | 833 |
| 2015-02-13 | 780 | 784 | 760 | 779 | 54,700 | 779 |
| 2015-02-12 | 777 | 784 | 764 | 774 | 33,400 | 774 |
| 2015-02-10 | 740 | 765 | 740 | 762 | 54,000 | 762 |
| 2015-02-09 | 721 | 734 | 716 | 732 | 28,000 | 732 |
| 2015-02-06 | 721 | 725 | 705 | 715 | 59,600 | 715 |
| 2015-02-05 | 729 | 737 | 725 | 725 | 21,200 | 725 |
| 2015-02-04 | 732 | 746 | 726 | 742 | 44,700 | 742 |
| 2015-02-03 | 746 | 760 | 718 | 720 | 66,900 | 720 |
| 2015-02-02 | 770 | 770 | 746 | 746 | 25,100 | 746 |
| 2015-01-30 | 770 | 771 | 755 | 759 | 27,000 | 759 |
| 2015-01-29 | 769 | 782 | 769 | 770 | 14,000 | 770 |
| 2015-01-28 | 782 | 785 | 765 | 782 | 28,000 | 782 |
| 2015-01-27 | 773 | 786 | 764 | 782 | 14,900 | 782 |
| 2015-01-26 | 757 | 775 | 754 | 772 | 30,600 | 772 |
| 2015-01-23 | 764 | 766 | 751 | 757 | 15,800 | 757 |
| 2015-01-22 | 757 | 760 | 749 | 759 | 18,500 | 759 |
| 2015-01-21 | 765 | 765 | 752 | 758 | 15,300 | 758 |
| 2015-01-20 | 743 | 769 | 737 | 765 | 30,100 | 765 |
| 2015-01-19 | 760 | 760 | 737 | 745 | 24,100 | 745 |
| 2015-01-16 | 735 | 756 | 725 | 756 | 47,600 | 756 |
| 2015-01-15 | 751 | 765 | 743 | 749 | 35,300 | 749 |
| 2015-01-14 | 767 | 798 | 756 | 756 | 47,600 | 756 |
| 2015-01-13 | 772 | 784 | 755 | 782 | 73,400 | 782 |
| 2015-01-09 | 806 | 814 | 780 | 787 | 74,100 | 787 |
| 2015-01-08 | 820 | 820 | 802 | 804 | 99,800 | 804 |
| 2015-01-07 | 801 | 820 | 800 | 809 | 61,000 | 809 |
| 2015-01-06 | 821 | 824 | 801 | 804 | 60,500 | 804 |
| 2015-01-05 | 822 | 842 | 822 | 828 | 56,000 | 828 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
