6778 (株)アルチザネットワークス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0001,0159991,00788,4001,007
2017-12-281,0251,0309971,00293,7001,002
2017-12-271,0091,0309971,022172,7001,022
2017-12-269991,034988995100,500995
2017-12-259911,00697299791,000997
2017-12-229731,011973996124,500996
2017-12-219901,000965978221,800978
2017-12-201,0221,0559801,007256,1001,007
2017-12-191,0031,0219921,019147,9001,019
2017-12-181,0201,0209901,000272,2001,000
2017-12-159881,0559681,035870,9001,035
2017-12-14911990910978640,800978
2017-12-13900905884899117,300899
2017-12-12910915897911127,400911
2017-12-11880910880910220,400910
2017-12-0886087385987368,400873
2017-12-07849875845864104,200864
2017-12-0685086384785095,800850
2017-12-05862865845849136,800849
2017-12-0486687785886793,000867
2017-12-0185686684886699,200866
2017-11-3085385484084176,800841
2017-11-2986087085385751,700857
2017-11-28880898852863142,900863
2017-11-2787187486386933,300869
2017-11-2486587086186755,400867
2017-11-2286386785986422,400864
2017-11-2185886785386238,500862
2017-11-2085085584185216,900852
2017-11-1783885083784823,500848
2017-11-1682883882783019,600830
2017-11-1584384482782847,500828
2017-11-1385085384684919,600849
2017-11-1084785284585224,500852
2017-11-0986086584785465,000854
2017-11-0886286585686016,700860
2017-11-0785386885385933,800859
2017-11-0686587085685637,700856
2017-11-0287287385886239,400862
2017-11-0186188086187372,400873
2017-10-31845874845865111,700865
2017-10-30847865839848117,700848
2017-10-2783884483684015,500840
2017-10-2683584183383827,100838
2017-10-2584784783383927,300839
2017-10-2483984283184024,200840
2017-10-2383583983083823,800838
2017-10-2083083382983217,200832
2017-10-1983083883083119,300831
2017-10-188388398348348,800834
2017-10-1784384983583623,200836
2017-10-1683884383484320,600843
2017-10-1384784783184035,300840
2017-10-1284584884084720,600847
2017-10-1185085784084550,800845
2017-10-108508588508569,100856
2017-10-0685285685085112,600851
2017-10-0585285985085722,700857
2017-10-0485786185286019,300860
2017-10-0386186485086130,100861
2017-10-0286886885086145,800861
2017-09-2984886684286054,900860
2017-09-2884985284184225,400842
2017-09-2784185284084221,900842
2017-09-2685085084084152,600841
2017-09-2584185384184819,400848
2017-09-2284584983383659,000836
2017-09-2186586584885047,400850
2017-09-2086786885086046,200860
2017-09-1986386885285580,200855
2017-09-1583886383885099,700850
2017-09-1485786384184240,500842
2017-09-1385086584485584,000855
2017-09-1284685984084991,400849
2017-09-1182884282783728,800837
2017-09-0881783381282034,700820
2017-09-0784084082382325,800823
2017-09-06808835805834103,200834
2017-09-0584884881482377,000823
2017-09-04830855820852135,600852
2017-09-0183083081283054,700830
2017-08-3181582980382098,700820
2017-08-3083884080981595,500815
2017-08-2983484282082652,900826
2017-08-28825850818849116,200849
2017-08-2581882681081867,900818
2017-08-2480281380180527,700805
2017-08-2380380878980116,900801
2017-08-2279380078579730,000797
2017-08-2179379378378824,600788
2017-08-1879880378879341,000793
2017-08-1780181879980944,200809
2017-08-1678980378979635,500796
2017-08-1579679878678620,600786
2017-08-1477479077479030,900790
2017-08-1081081178678667,600786
2017-08-0981681680380745,200807
2017-08-0881782181181624,700816
2017-08-0781881980681440,500814
2017-08-0482682681481949,400819
2017-08-0383683782682946,000829
2017-08-0284084883483850,200838
2017-08-01851855827830107,700830
2017-07-3185786885285531,500855
2017-07-2886886885285889,600858
2017-07-2786387186386633,100866
2017-07-2687087386486878,600868
2017-07-2587687886787054,400870
2017-07-2488388387287442,500874
2017-07-2187588787188285,600882
2017-07-20888910869873458,900873
2017-07-1986086485785842,400858
2017-07-1886487085686037,000860
2017-07-1487287285986334,000863
2017-07-1386387185985923,700859
2017-07-1287487485786154,900861
2017-07-1186887486487132,800871
2017-07-1087087286186246,600862
2017-07-0785887385786165,200861
2017-07-06875881858860152,800860
2017-07-05862899856897124,100897
2017-07-04880880858859123,100859
2017-07-0387788787487735,200877
2017-06-30898898866873213,200873
2017-06-2990791890290464,400904
2017-06-28917936904908137,400908
2017-06-2791291790591334,600913
2017-06-2691192790091286,300912
2017-06-23938948900911195,700911
2017-06-22906938902937194,700937
2017-06-21881910881900150,600900
2017-06-2088990488188367,900883
2017-06-19881908877885102,100885
2017-06-16851887851884142,900884
2017-06-15872873851853157,000853
2017-06-14896906880881146,800881
2017-06-1389390088389099,300890
2017-06-12903909890891154,500891
2017-06-09928938911916294,400916
2017-06-08957986937942774,900942
2017-06-079201,0139049875,222,800987
2017-06-06888894856863112,000863
2017-06-05860897857896141,600896
2017-06-02870925846855565,700855
2017-06-01888888855860265,100860
2017-05-31916921891891130,000891
2017-05-30930945901913234,800913
2017-05-29902947894930280,900930
2017-05-26890908879902117,800902
2017-05-2589589888089460,800894
2017-05-2488189687389093,600890
2017-05-23889910864866335,600866
2017-05-22879890871886142,800886
2017-05-1985087585086481,900864
2017-05-1883085483084379,400843
2017-05-17851880851855130,800855
2017-05-16860871831839200,600839
2017-05-1588088085185869,100858
2017-05-12850885850878135,600878
2017-05-11850881846863407,800863
2017-05-1082483381482631,500826
2017-05-0982982982082431,800824
2017-05-0881083181083146,700831
2017-05-0279980779280440,900804
2017-05-0181582579680261,800802
2017-04-28795828795816132,200816
2017-04-2779080177479551,200795
2017-04-2680381078079088,200790
2017-04-25770805766800130,500800
2017-04-2476477875475940,900759
2017-04-2179579574476387,200763
2017-04-20780789773789130,000789
2017-04-19750780744765140,900765
2017-04-1873473972773630,600736
2017-04-1770072970072732,300727
2017-04-1471372270070032,400700
2017-04-1369572369372346,400723
2017-04-12732732701701110,400701
2017-04-11747768735736107,900736
2017-04-1074075873974548,000745
2017-04-07753766720740161,200740
2017-04-06803803744746207,400746
2017-04-05825831794800121,500800
2017-04-04900904818820336,700820
2017-04-03849901841899281,500899
2017-03-31826848822847118,900847
2017-03-3083183381481457,500814
2017-03-29831838818833101,100833
2017-03-2880882880582773,600827
2017-03-2782883480380981,000809
2017-03-24800833783824164,700824
2017-03-23797883783795834,500795
2017-03-2278078176776761,400767
2017-03-21781811771795116,700795
2017-03-1778879077978426,200784
2017-03-1677579677579133,500791
2017-03-1579080476877999,900779
2017-03-1478379977979462,800794
2017-03-13806820785789110,300789
2017-03-10830837803805133,900805
2017-03-09821832798829288,000829
2017-03-08768820768820245,600820
2017-03-07790798767767163,700767
2017-03-06757804757798290,300798
2017-03-03704759704757196,900757
2017-03-0273474372873472,700734
2017-03-0173774271672448,400724
2017-02-2873275673273840,500738
2017-02-2774875273073050,100730
2017-02-2474875774375043,500750
2017-02-23760770750753100,100753
2017-02-22740759730755124,800755
2017-02-21716742714730104,900730
2017-02-2070171570071325,100713
2017-02-1770270870170223,000702
2017-02-1670670669970210,300702
2017-02-1571171170470517,800705
2017-02-1471171770570913,900709
2017-02-1370571670171045,400710
2017-02-1070970969569934,600699
2017-02-0970270669569925,600699
2017-02-0870070569670124,800701
2017-02-0771271269670128,200701
2017-02-0670571570571123,500711
2017-02-0370971369369942,000699
2017-02-0271672470870945,200709
2017-02-0170771970771636,200716
2017-01-3171271871071124,800711
2017-01-3071571970771824,600718
2017-01-2772972970871248,400712
2017-01-2672273272072037,800720
2017-01-2572173271671764,400717
2017-01-2471272170171244,000712
2017-01-2369771269471147,900711
2017-01-2069670069169634,600696
2017-01-1971072269469586,000695
2017-01-18709710690704103,200704
2017-01-1772773871271386,400713
2017-01-1673274272572686,300726
2017-01-13713744705737217,500737
2017-01-12744788722726671,400726
2017-01-11754760726738542,400738
2017-01-107838107537693,225,900769
2017-01-06738738730738406,500738
2017-01-0563264363163842,500638
2017-01-0462563262562823,800628

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