6778 (株)アルチザネットワークスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,216	1,244	1,193	1,243	165,300	1,243
2019-12-27	1,207	1,217	1,200	1,212	138,700	1,212
2019-12-26	1,188	1,211	1,185	1,205	228,200	1,205
2019-12-25	1,182	1,217	1,158	1,191	275,300	1,191
2019-12-24	1,131	1,192	1,131	1,181	285,700	1,181
2019-12-23	1,143	1,166	1,127	1,130	172,300	1,130
2019-12-20	1,152	1,173	1,138	1,154	233,900	1,154
2019-12-19	1,121	1,160	1,121	1,158	221,000	1,158
2019-12-18	1,146	1,163	1,116	1,133	260,000	1,133
2019-12-17	1,092	1,172	1,092	1,156	504,500	1,156
2019-12-16	1,101	1,140	1,071	1,106	940,700	1,106
2019-12-13	1,245	1,290	1,230	1,281	544,200	1,281
2019-12-12	1,253	1,268	1,227	1,232	293,000	1,232
2019-12-11	1,283	1,295	1,246	1,252	406,800	1,252
2019-12-10	1,281	1,285	1,226	1,265	593,700	1,265
2019-12-09	1,352	1,362	1,245	1,263	1,120,900	1,263
2019-12-06	1,353	1,440	1,343	1,365	1,287,200	1,365
2019-12-05	1,569	1,573	1,525	1,553	296,500	1,553
2019-12-04	1,567	1,567	1,531	1,554	230,200	1,554
2019-12-03	1,602	1,617	1,565	1,580	353,300	1,580
2019-12-02	1,624	1,678	1,611	1,623	295,800	1,623
2019-11-29	1,614	1,638	1,587	1,603	202,300	1,603
2019-11-28	1,657	1,664	1,616	1,618	302,200	1,618
2019-11-27	1,632	1,671	1,624	1,662	418,000	1,662
2019-11-26	1,605	1,656	1,605	1,614	244,800	1,614
2019-11-25	1,600	1,615	1,573	1,592	143,000	1,592
2019-11-22	1,572	1,599	1,539	1,593	183,300	1,593
2019-11-21	1,580	1,587	1,509	1,550	306,400	1,550
2019-11-20	1,620	1,649	1,582	1,587	229,100	1,587
2019-11-19	1,619	1,662	1,586	1,624	389,500	1,624
2019-11-18	1,504	1,665	1,504	1,632	824,400	1,632
2019-11-15	1,500	1,518	1,490	1,491	124,700	1,491
2019-11-14	1,535	1,552	1,500	1,516	185,400	1,516
2019-11-13	1,533	1,554	1,526	1,549	131,700	1,549
2019-11-12	1,555	1,587	1,545	1,550	159,800	1,550
2019-11-11	1,529	1,564	1,511	1,560	206,700	1,560
2019-11-08	1,534	1,539	1,515	1,530	134,600	1,530
2019-11-07	1,482	1,545	1,481	1,537	162,300	1,537
2019-11-06	1,520	1,520	1,485	1,498	168,000	1,498
2019-11-05	1,550	1,568	1,511	1,520	188,300	1,520
2019-11-01	1,500	1,554	1,482	1,516	225,300	1,516
2019-10-31	1,565	1,574	1,514	1,516	237,500	1,516
2019-10-30	1,602	1,613	1,535	1,553	303,900	1,553
2019-10-29	1,608	1,628	1,571	1,606	347,900	1,606
2019-10-28	1,576	1,638	1,558	1,608	651,100	1,608
2019-10-25	1,576	1,579	1,503	1,553	461,600	1,553
2019-10-24	1,562	1,583	1,549	1,568	559,200	1,568
2019-10-23	1,464	1,525	1,423	1,522	457,600	1,522
2019-10-21	1,385	1,453	1,372	1,437	270,900	1,437
2019-10-18	1,457	1,468	1,381	1,385	410,100	1,385
2019-10-17	1,374	1,470	1,348	1,456	471,200	1,456
2019-10-16	1,453	1,461	1,358	1,369	579,500	1,369
2019-10-15	1,498	1,500	1,404	1,433	622,100	1,433
2019-10-11	1,543	1,553	1,465	1,513	521,100	1,513
2019-10-10	1,509	1,593	1,502	1,555	468,200	1,555
2019-10-09	1,539	1,604	1,481	1,509	752,600	1,509
2019-10-08	1,520	1,553	1,501	1,546	363,000	1,546
2019-10-07	1,505	1,564	1,457	1,530	1,017,700	1,530
2019-10-04	1,413	1,563	1,410	1,526	1,359,200	1,526
2019-10-03	1,318	1,413	1,312	1,391	466,700	1,391
2019-10-02	1,309	1,358	1,302	1,341	374,900	1,341
2019-10-01	1,282	1,340	1,266	1,308	301,500	1,308
2019-09-30	1,253	1,297	1,234	1,295	210,500	1,295
2019-09-27	1,285	1,288	1,226	1,263	218,000	1,263
2019-09-26	1,277	1,310	1,258	1,269	395,800	1,269
2019-09-25	1,209	1,275	1,195	1,272	334,000	1,272
2019-09-24	1,200	1,287	1,199	1,221	510,100	1,221
2019-09-20	1,169	1,194	1,161	1,184	163,700	1,184
2019-09-19	1,128	1,196	1,128	1,176	281,400	1,176
2019-09-18	1,149	1,149	1,116	1,124	131,700	1,124
2019-09-17	1,120	1,174	1,120	1,148	219,700	1,148
2019-09-13	1,113	1,140	1,096	1,118	213,500	1,118
2019-09-12	1,167	1,180	1,106	1,128	402,900	1,128
2019-09-11	1,156	1,180	1,136	1,180	345,800	1,180
2019-09-10	1,184	1,207	1,128	1,135	798,700	1,135
2019-09-09	1,143	1,229	1,128	1,190	1,980,200	1,190
2019-09-06	1,108	1,108	1,108	1,108	34,700	1,108
2019-09-05	974	975	946	958	138,700	958
2019-09-04	944	987	931	967	148,600	967
2019-09-03	954	954	929	937	51,400	937
2019-09-02	896	955	896	944	113,400	944
2019-08-30	870	896	866	896	94,900	896
2019-08-29	860	883	850	850	54,300	850
2019-08-28	881	882	854	859	88,900	859
2019-08-27	925	939	889	889	88,100	889
2019-08-26	940	944	913	913	83,300	913
2019-08-23	955	966	945	948	52,500	948
2019-08-22	976	990	953	953	69,700	953
2019-08-21	967	967	954	967	32,800	967
2019-08-20	957	973	953	969	35,900	969
2019-08-19	969	969	946	953	40,100	953
2019-08-16	963	969	958	959	26,900	959
2019-08-15	958	969	948	965	64,700	965
2019-08-14	980	1,012	970	978	61,300	978
2019-08-13	973	981	954	970	29,100	970
2019-08-09	1,005	1,005	983	984	58,100	984
2019-08-08	991	1,007	980	1,001	67,100	1,001
2019-08-07	1,005	1,025	985	985	124,900	985
2019-08-06	950	1,019	938	1,018	114,700	1,018
2019-08-05	1,029	1,035	957	986	207,500	986
2019-08-02	1,047	1,062	1,041	1,043	119,000	1,043
2019-08-01	1,041	1,080	1,041	1,075	147,900	1,075
2019-07-31	996	1,056	995	1,051	176,800	1,051
2019-07-30	1,012	1,019	996	1,000	57,700	1,000
2019-07-29	1,025	1,025	1,007	1,009	55,400	1,009
2019-07-26	1,025	1,039	1,005	1,022	111,600	1,022
2019-07-25	974	1,035	974	1,029	218,800	1,029
2019-07-24	983	983	970	973	50,300	973
2019-07-23	969	985	957	978	65,200	978
2019-07-22	965	965	955	960	21,400	960
2019-07-19	954	968	948	964	47,100	964
2019-07-18	951	958	947	948	54,000	948
2019-07-17	971	972	957	960	42,200	960
2019-07-16	951	965	950	965	39,000	965
2019-07-12	969	969	943	950	72,400	950
2019-07-11	978	978	964	969	60,900	969
2019-07-10	961	971	953	968	65,700	968
2019-07-09	944	960	940	960	95,800	960
2019-07-08	971	972	948	949	105,200	949
2019-07-05	978	978	963	970	81,600	970
2019-07-04	975	981	962	976	106,100	976
2019-07-03	993	995	960	963	183,800	963
2019-07-02	1,001	1,003	982	1,003	109,200	1,003
2019-07-01	1,011	1,026	995	997	112,200	997
2019-06-28	1,009	1,012	995	1,002	48,700	1,002
2019-06-27	1,021	1,021	998	1,003	93,700	1,003
2019-06-26	999	1,010	973	1,007	89,200	1,007
2019-06-25	986	1,021	980	997	191,400	997
2019-06-24	972	988	963	982	97,400	982
2019-06-21	997	997	962	972	155,500	972
2019-06-20	1,002	1,003	965	991	197,100	991
2019-06-19	1,012	1,031	991	999	172,200	999
2019-06-18	1,035	1,036	983	984	234,700	984
2019-06-17	1,077	1,082	1,026	1,045	187,900	1,045
2019-06-14	1,043	1,087	1,031	1,081	262,400	1,081
2019-06-13	1,116	1,116	1,028	1,054	359,900	1,054
2019-06-12	1,170	1,172	1,129	1,130	221,100	1,130
2019-06-11	1,161	1,175	1,140	1,169	236,600	1,169
2019-06-10	1,188	1,216	1,171	1,174	426,600	1,174
2019-06-07	1,138	1,182	1,111	1,173	696,000	1,173
2019-06-06	1,138	1,194	1,115	1,138	1,931,300	1,138
2019-06-05	1,110	1,113	1,035	1,048	562,300	1,048
2019-06-04	997	1,076	964	1,069	393,000	1,069
2019-06-03	1,018	1,018	963	969	243,100	969
2019-05-31	960	1,023	952	1,010	176,100	1,010
2019-05-30	976	980	947	963	82,500	963
2019-05-29	995	1,008	977	980	87,600	980
2019-05-28	1,025	1,031	994	1,006	93,300	1,006
2019-05-27	1,015	1,035	1,004	1,025	83,500	1,025
2019-05-24	989	1,023	980	1,005	118,900	1,005
2019-05-23	974	1,036	966	1,003	176,900	1,003
2019-05-22	954	983	950	981	62,000	981
2019-05-21	967	967	930	940	49,500	940
2019-05-20	969	983	954	963	34,800	963
2019-05-17	956	980	953	962	62,900	962
2019-05-16	979	980	942	947	57,000	947
2019-05-15	985	989	962	977	54,400	977
2019-05-14	950	984	941	980	84,400	980
2019-05-13	1,009	1,009	967	981	126,600	981
2019-05-10	993	1,027	986	1,020	98,700	1,020
2019-05-09	1,013	1,031	992	992	105,200	992
2019-05-08	1,048	1,054	1,016	1,020	105,700	1,020
2019-05-07	1,054	1,082	1,051	1,065	75,800	1,065
2019-04-26	1,098	1,098	1,044	1,061	182,400	1,061
2019-04-25	1,121	1,121	1,102	1,113	78,800	1,113
2019-04-24	1,125	1,143	1,107	1,114	166,700	1,114
2019-04-23	1,112	1,130	1,107	1,118	90,700	1,118
2019-04-22	1,140	1,155	1,116	1,117	168,300	1,117
2019-04-19	1,170	1,189	1,127	1,148	136,600	1,148
2019-04-18	1,217	1,225	1,157	1,169	170,800	1,169
2019-04-17	1,252	1,252	1,210	1,211	167,400	1,211
2019-04-16	1,242	1,264	1,231	1,245	72,900	1,245
2019-04-15	1,306	1,306	1,243	1,254	127,000	1,254
2019-04-12	1,243	1,261	1,209	1,260	166,500	1,260
2019-04-11	1,269	1,274	1,242	1,248	115,800	1,248
2019-04-10	1,290	1,297	1,252	1,267	156,100	1,267
2019-04-09	1,344	1,344	1,263	1,297	312,500	1,297
2019-04-08	1,331	1,353	1,287	1,337	178,500	1,337
2019-04-05	1,364	1,379	1,301	1,325	331,000	1,325
2019-04-04	1,321	1,374	1,311	1,371	396,900	1,371
2019-04-03	1,285	1,329	1,275	1,305	284,000	1,305
2019-04-02	1,265	1,294	1,251	1,273	197,300	1,273
2019-04-01	1,221	1,281	1,221	1,259	271,300	1,259
2019-03-29	1,257	1,272	1,202	1,214	190,200	1,214
2019-03-28	1,203	1,239	1,192	1,233	200,500	1,233
2019-03-27	1,137	1,216	1,137	1,198	233,000	1,198
2019-03-26	1,164	1,196	1,143	1,144	120,200	1,144
2019-03-25	1,142	1,163	1,133	1,159	109,700	1,159
2019-03-22	1,171	1,182	1,157	1,180	120,900	1,180
2019-03-20	1,182	1,182	1,141	1,168	152,900	1,168
2019-03-19	1,188	1,192	1,155	1,181	230,000	1,181
2019-03-18	1,263	1,266	1,191	1,201	255,500	1,201
2019-03-15	1,254	1,283	1,239	1,254	238,700	1,254
2019-03-14	1,290	1,290	1,222	1,242	253,000	1,242
2019-03-13	1,300	1,326	1,251	1,271	378,700	1,271
2019-03-12	1,291	1,345	1,255	1,312	806,000	1,312
2019-03-11	1,230	1,301	1,210	1,286	1,196,400	1,286
2019-03-08	1,021	1,228	1,012	1,204	1,629,300	1,204
2019-03-07	1,118	1,119	1,058	1,059	337,100	1,059
2019-03-06	1,166	1,169	1,111	1,131	271,200	1,131
2019-03-05	1,125	1,162	1,116	1,158	254,200	1,158
2019-03-04	1,105	1,152	1,100	1,146	310,600	1,146
2019-03-01	1,071	1,103	1,061	1,097	139,300	1,097
2019-02-28	1,068	1,109	1,068	1,071	177,100	1,071
2019-02-27	1,089	1,096	1,042	1,072	239,100	1,072
2019-02-26	1,090	1,167	1,070	1,095	502,600	1,095
2019-02-25	1,078	1,094	1,058	1,083	162,600	1,083
2019-02-22	1,034	1,062	1,025	1,058	96,600	1,058
2019-02-21	1,060	1,066	1,033	1,039	104,100	1,039
2019-02-20	1,076	1,092	1,048	1,061	145,800	1,061
2019-02-19	1,051	1,090	1,051	1,078	196,400	1,078
2019-02-18	1,091	1,091	1,041	1,061	152,600	1,061
2019-02-15	1,050	1,094	1,033	1,061	218,800	1,061
2019-02-14	1,051	1,107	1,041	1,056	360,000	1,056
2019-02-13	1,046	1,063	1,020	1,033	147,400	1,033
2019-02-12	1,005	1,059	1,005	1,036	296,000	1,036
2019-02-08	974	1,001	973	994	101,800	994
2019-02-07	1,015	1,015	973	1,000	189,200	1,000
2019-02-06	1,017	1,037	1,003	1,015	146,500	1,015
2019-02-05	1,011	1,040	1,002	1,025	167,200	1,025
2019-02-04	1,060	1,064	1,008	1,018	252,700	1,018
2019-02-01	1,028	1,070	1,001	1,033	477,800	1,033
2019-01-31	960	1,031	944	1,005	589,900	1,005
2019-01-30	921	984	921	930	304,400	930
2019-01-29	914	934	907	932	45,200	932
2019-01-28	902	942	885	930	94,100	930
2019-01-25	904	904	892	900	51,000	900
2019-01-24	901	920	891	899	101,500	899
2019-01-23	872	915	863	904	179,200	904
2019-01-22	861	863	839	857	34,100	857
2019-01-21	890	890	848	861	50,700	861
2019-01-18	871	884	861	871	47,500	871
2019-01-17	852	867	831	866	48,600	866
2019-01-16	860	869	838	848	39,300	848
2019-01-15	850	884	844	848	90,500	848
2019-01-11	854	862	840	857	51,700	857
2019-01-10	864	866	838	843	75,100	843
2019-01-09	855	900	855	867	156,400	867
2019-01-08	856	884	853	856	94,500	856
2019-01-07	861	886	850	878	121,400	878
2019-01-04	786	855	775	838	127,900	838

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 [2019年度]

6778 (株)アルチザネットワークスの時系列データ [2019年度]