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
2017-12-29	1,000	1,015	999	1,007	88,400	1,007
2017-12-28	1,025	1,030	997	1,002	93,700	1,002
2017-12-27	1,009	1,030	997	1,022	172,700	1,022
2017-12-26	999	1,034	988	995	100,500	995
2017-12-25	991	1,006	972	997	91,000	997
2017-12-22	973	1,011	973	996	124,500	996
2017-12-21	990	1,000	965	978	221,800	978
2017-12-20	1,022	1,055	980	1,007	256,100	1,007
2017-12-19	1,003	1,021	992	1,019	147,900	1,019
2017-12-18	1,020	1,020	990	1,000	272,200	1,000
2017-12-15	988	1,055	968	1,035	870,900	1,035
2017-12-14	911	990	910	978	640,800	978
2017-12-13	900	905	884	899	117,300	899
2017-12-12	910	915	897	911	127,400	911
2017-12-11	880	910	880	910	220,400	910
2017-12-08	860	873	859	873	68,400	873
2017-12-07	849	875	845	864	104,200	864
2017-12-06	850	863	847	850	95,800	850
2017-12-05	862	865	845	849	136,800	849
2017-12-04	866	877	858	867	93,000	867
2017-12-01	856	866	848	866	99,200	866
2017-11-30	853	854	840	841	76,800	841
2017-11-29	860	870	853	857	51,700	857
2017-11-28	880	898	852	863	142,900	863
2017-11-27	871	874	863	869	33,300	869
2017-11-24	865	870	861	867	55,400	867
2017-11-22	863	867	859	864	22,400	864
2017-11-21	858	867	853	862	38,500	862
2017-11-20	850	855	841	852	16,900	852
2017-11-17	838	850	837	848	23,500	848
2017-11-16	828	838	827	830	19,600	830
2017-11-15	843	844	827	828	47,500	828
2017-11-13	850	853	846	849	19,600	849
2017-11-10	847	852	845	852	24,500	852
2017-11-09	860	865	847	854	65,000	854
2017-11-08	862	865	856	860	16,700	860
2017-11-07	853	868	853	859	33,800	859
2017-11-06	865	870	856	856	37,700	856
2017-11-02	872	873	858	862	39,400	862
2017-11-01	861	880	861	873	72,400	873
2017-10-31	845	874	845	865	111,700	865
2017-10-30	847	865	839	848	117,700	848
2017-10-27	838	844	836	840	15,500	840
2017-10-26	835	841	833	838	27,100	838
2017-10-25	847	847	833	839	27,300	839
2017-10-24	839	842	831	840	24,200	840
2017-10-23	835	839	830	838	23,800	838
2017-10-20	830	833	829	832	17,200	832
2017-10-19	830	838	830	831	19,300	831
2017-10-18	838	839	834	834	8,800	834
2017-10-17	843	849	835	836	23,200	836
2017-10-16	838	843	834	843	20,600	843
2017-10-13	847	847	831	840	35,300	840
2017-10-12	845	848	840	847	20,600	847
2017-10-11	850	857	840	845	50,800	845
2017-10-10	850	858	850	856	9,100	856
2017-10-06	852	856	850	851	12,600	851
2017-10-05	852	859	850	857	22,700	857
2017-10-04	857	861	852	860	19,300	860
2017-10-03	861	864	850	861	30,100	861
2017-10-02	868	868	850	861	45,800	861
2017-09-29	848	866	842	860	54,900	860
2017-09-28	849	852	841	842	25,400	842
2017-09-27	841	852	840	842	21,900	842
2017-09-26	850	850	840	841	52,600	841
2017-09-25	841	853	841	848	19,400	848
2017-09-22	845	849	833	836	59,000	836
2017-09-21	865	865	848	850	47,400	850
2017-09-20	867	868	850	860	46,200	860
2017-09-19	863	868	852	855	80,200	855
2017-09-15	838	863	838	850	99,700	850
2017-09-14	857	863	841	842	40,500	842
2017-09-13	850	865	844	855	84,000	855
2017-09-12	846	859	840	849	91,400	849
2017-09-11	828	842	827	837	28,800	837
2017-09-08	817	833	812	820	34,700	820
2017-09-07	840	840	823	823	25,800	823
2017-09-06	808	835	805	834	103,200	834
2017-09-05	848	848	814	823	77,000	823
2017-09-04	830	855	820	852	135,600	852
2017-09-01	830	830	812	830	54,700	830
2017-08-31	815	829	803	820	98,700	820
2017-08-30	838	840	809	815	95,500	815
2017-08-29	834	842	820	826	52,900	826
2017-08-28	825	850	818	849	116,200	849
2017-08-25	818	826	810	818	67,900	818
2017-08-24	802	813	801	805	27,700	805
2017-08-23	803	808	789	801	16,900	801
2017-08-22	793	800	785	797	30,000	797
2017-08-21	793	793	783	788	24,600	788
2017-08-18	798	803	788	793	41,000	793
2017-08-17	801	818	799	809	44,200	809
2017-08-16	789	803	789	796	35,500	796
2017-08-15	796	798	786	786	20,600	786
2017-08-14	774	790	774	790	30,900	790
2017-08-10	810	811	786	786	67,600	786
2017-08-09	816	816	803	807	45,200	807
2017-08-08	817	821	811	816	24,700	816
2017-08-07	818	819	806	814	40,500	814
2017-08-04	826	826	814	819	49,400	819
2017-08-03	836	837	826	829	46,000	829
2017-08-02	840	848	834	838	50,200	838
2017-08-01	851	855	827	830	107,700	830
2017-07-31	857	868	852	855	31,500	855
2017-07-28	868	868	852	858	89,600	858
2017-07-27	863	871	863	866	33,100	866
2017-07-26	870	873	864	868	78,600	868
2017-07-25	876	878	867	870	54,400	870
2017-07-24	883	883	872	874	42,500	874
2017-07-21	875	887	871	882	85,600	882
2017-07-20	888	910	869	873	458,900	873
2017-07-19	860	864	857	858	42,400	858
2017-07-18	864	870	856	860	37,000	860
2017-07-14	872	872	859	863	34,000	863
2017-07-13	863	871	859	859	23,700	859
2017-07-12	874	874	857	861	54,900	861
2017-07-11	868	874	864	871	32,800	871
2017-07-10	870	872	861	862	46,600	862
2017-07-07	858	873	857	861	65,200	861
2017-07-06	875	881	858	860	152,800	860
2017-07-05	862	899	856	897	124,100	897
2017-07-04	880	880	858	859	123,100	859
2017-07-03	877	887	874	877	35,200	877
2017-06-30	898	898	866	873	213,200	873
2017-06-29	907	918	902	904	64,400	904
2017-06-28	917	936	904	908	137,400	908
2017-06-27	912	917	905	913	34,600	913
2017-06-26	911	927	900	912	86,300	912
2017-06-23	938	948	900	911	195,700	911
2017-06-22	906	938	902	937	194,700	937
2017-06-21	881	910	881	900	150,600	900
2017-06-20	889	904	881	883	67,900	883
2017-06-19	881	908	877	885	102,100	885
2017-06-16	851	887	851	884	142,900	884
2017-06-15	872	873	851	853	157,000	853
2017-06-14	896	906	880	881	146,800	881
2017-06-13	893	900	883	890	99,300	890
2017-06-12	903	909	890	891	154,500	891
2017-06-09	928	938	911	916	294,400	916
2017-06-08	957	986	937	942	774,900	942
2017-06-07	920	1,013	904	987	5,222,800	987
2017-06-06	888	894	856	863	112,000	863
2017-06-05	860	897	857	896	141,600	896
2017-06-02	870	925	846	855	565,700	855
2017-06-01	888	888	855	860	265,100	860
2017-05-31	916	921	891	891	130,000	891
2017-05-30	930	945	901	913	234,800	913
2017-05-29	902	947	894	930	280,900	930
2017-05-26	890	908	879	902	117,800	902
2017-05-25	895	898	880	894	60,800	894
2017-05-24	881	896	873	890	93,600	890
2017-05-23	889	910	864	866	335,600	866
2017-05-22	879	890	871	886	142,800	886
2017-05-19	850	875	850	864	81,900	864
2017-05-18	830	854	830	843	79,400	843
2017-05-17	851	880	851	855	130,800	855
2017-05-16	860	871	831	839	200,600	839
2017-05-15	880	880	851	858	69,100	858
2017-05-12	850	885	850	878	135,600	878
2017-05-11	850	881	846	863	407,800	863
2017-05-10	824	833	814	826	31,500	826
2017-05-09	829	829	820	824	31,800	824
2017-05-08	810	831	810	831	46,700	831
2017-05-02	799	807	792	804	40,900	804
2017-05-01	815	825	796	802	61,800	802
2017-04-28	795	828	795	816	132,200	816
2017-04-27	790	801	774	795	51,200	795
2017-04-26	803	810	780	790	88,200	790
2017-04-25	770	805	766	800	130,500	800
2017-04-24	764	778	754	759	40,900	759
2017-04-21	795	795	744	763	87,200	763
2017-04-20	780	789	773	789	130,000	789
2017-04-19	750	780	744	765	140,900	765
2017-04-18	734	739	727	736	30,600	736
2017-04-17	700	729	700	727	32,300	727
2017-04-14	713	722	700	700	32,400	700
2017-04-13	695	723	693	723	46,400	723
2017-04-12	732	732	701	701	110,400	701
2017-04-11	747	768	735	736	107,900	736
2017-04-10	740	758	739	745	48,000	745
2017-04-07	753	766	720	740	161,200	740
2017-04-06	803	803	744	746	207,400	746
2017-04-05	825	831	794	800	121,500	800
2017-04-04	900	904	818	820	336,700	820
2017-04-03	849	901	841	899	281,500	899
2017-03-31	826	848	822	847	118,900	847
2017-03-30	831	833	814	814	57,500	814
2017-03-29	831	838	818	833	101,100	833
2017-03-28	808	828	805	827	73,600	827
2017-03-27	828	834	803	809	81,000	809
2017-03-24	800	833	783	824	164,700	824
2017-03-23	797	883	783	795	834,500	795
2017-03-22	780	781	767	767	61,400	767
2017-03-21	781	811	771	795	116,700	795
2017-03-17	788	790	779	784	26,200	784
2017-03-16	775	796	775	791	33,500	791
2017-03-15	790	804	768	779	99,900	779
2017-03-14	783	799	779	794	62,800	794
2017-03-13	806	820	785	789	110,300	789
2017-03-10	830	837	803	805	133,900	805
2017-03-09	821	832	798	829	288,000	829
2017-03-08	768	820	768	820	245,600	820
2017-03-07	790	798	767	767	163,700	767
2017-03-06	757	804	757	798	290,300	798
2017-03-03	704	759	704	757	196,900	757
2017-03-02	734	743	728	734	72,700	734
2017-03-01	737	742	716	724	48,400	724
2017-02-28	732	756	732	738	40,500	738
2017-02-27	748	752	730	730	50,100	730
2017-02-24	748	757	743	750	43,500	750
2017-02-23	760	770	750	753	100,100	753
2017-02-22	740	759	730	755	124,800	755
2017-02-21	716	742	714	730	104,900	730
2017-02-20	701	715	700	713	25,100	713
2017-02-17	702	708	701	702	23,000	702
2017-02-16	706	706	699	702	10,300	702
2017-02-15	711	711	704	705	17,800	705
2017-02-14	711	717	705	709	13,900	709
2017-02-13	705	716	701	710	45,400	710
2017-02-10	709	709	695	699	34,600	699
2017-02-09	702	706	695	699	25,600	699
2017-02-08	700	705	696	701	24,800	701
2017-02-07	712	712	696	701	28,200	701
2017-02-06	705	715	705	711	23,500	711
2017-02-03	709	713	693	699	42,000	699
2017-02-02	716	724	708	709	45,200	709
2017-02-01	707	719	707	716	36,200	716
2017-01-31	712	718	710	711	24,800	711
2017-01-30	715	719	707	718	24,600	718
2017-01-27	729	729	708	712	48,400	712
2017-01-26	722	732	720	720	37,800	720
2017-01-25	721	732	716	717	64,400	717
2017-01-24	712	721	701	712	44,000	712
2017-01-23	697	712	694	711	47,900	711
2017-01-20	696	700	691	696	34,600	696
2017-01-19	710	722	694	695	86,000	695
2017-01-18	709	710	690	704	103,200	704
2017-01-17	727	738	712	713	86,400	713
2017-01-16	732	742	725	726	86,300	726
2017-01-13	713	744	705	737	217,500	737
2017-01-12	744	788	722	726	671,400	726
2017-01-11	754	760	726	738	542,400	738
2017-01-10	783	810	753	769	3,225,900	769
2017-01-06	738	738	730	738	406,500	738
2017-01-05	632	643	631	638	42,500	638
2017-01-04	625	632	625	628	23,800	628

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6778 (株)アルチザネットワークス の時系列データ [2017年度]

6778 (株)アルチザネットワークスの時系列データ [2017年度]