7077 (株)ALiNKインターネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	945	955	935	936	3,100	936
2021-12-29	925	955	925	950	2,400	950
2021-12-28	936	950	920	925	26,100	925
2021-12-27	964	969	934	935	12,300	935
2021-12-24	983	983	972	973	6,700	973
2021-12-23	997	997	981	990	3,400	990
2021-12-22	953	987	953	976	10,500	976
2021-12-21	965	980	962	962	4,900	962
2021-12-20	1,014	1,016	951	965	23,000	965
2021-12-17	1,031	1,031	1,014	1,015	7,100	1,015
2021-12-16	1,053	1,056	1,040	1,042	8,700	1,042
2021-12-15	1,066	1,066	1,049	1,050	9,500	1,050
2021-12-14	1,071	1,079	1,061	1,062	3,500	1,062
2021-12-13	1,083	1,098	1,071	1,071	4,200	1,071
2021-12-10	1,102	1,115	1,078	1,079	5,900	1,079
2021-12-09	1,097	1,104	1,093	1,102	1,200	1,102
2021-12-08	1,085	1,115	1,084	1,107	1,300	1,107
2021-12-07	1,087	1,100	1,065	1,081	5,100	1,081
2021-12-06	1,074	1,080	1,061	1,080	5,800	1,080
2021-12-03	1,116	1,124	1,062	1,080	9,200	1,080
2021-12-02	1,085	1,089	1,066	1,086	13,000	1,086
2021-12-01	1,106	1,106	1,082	1,089	4,800	1,089
2021-11-30	1,108	1,120	1,105	1,106	3,000	1,106
2021-11-29	1,123	1,130	1,102	1,118	12,200	1,118
2021-11-26	1,177	1,185	1,131	1,150	15,100	1,150
2021-11-25	1,185	1,185	1,172	1,185	3,200	1,185
2021-11-24	1,170	1,172	1,163	1,167	3,500	1,167
2021-11-22	1,226	1,226	1,154	1,174	21,900	1,174
2021-11-19	1,248	1,252	1,236	1,252	4,000	1,252
2021-11-18	1,265	1,265	1,235	1,246	8,800	1,246
2021-11-17	1,265	1,281	1,260	1,260	6,300	1,260
2021-11-16	1,275	1,276	1,263	1,263	2,300	1,263
2021-11-15	1,279	1,279	1,267	1,267	43,800	1,267
2021-11-12	1,272	1,279	1,265	1,273	4,600	1,273
2021-11-11	1,277	1,280	1,270	1,270	3,300	1,270
2021-11-10	1,280	1,297	1,278	1,280	1,500	1,280
2021-11-09	1,292	1,292	1,278	1,279	2,200	1,279
2021-11-08	1,289	1,300	1,277	1,299	2,500	1,299
2021-11-05	1,285	1,294	1,262	1,290	7,900	1,290
2021-11-04	1,287	1,304	1,280	1,286	4,400	1,286
2021-11-02	1,289	1,290	1,262	1,270	12,300	1,270
2021-11-01	1,304	1,304	1,277	1,299	5,800	1,299
2021-10-29	1,286	1,300	1,276	1,277	6,000	1,277
2021-10-28	1,301	1,302	1,286	1,286	3,100	1,286
2021-10-27	1,287	1,311	1,278	1,301	10,800	1,301
2021-10-26	1,271	1,309	1,270	1,289	62,900	1,289
2021-10-25	1,382	1,396	1,300	1,324	25,400	1,324
2021-10-22	1,471	1,471	1,430	1,442	6,800	1,442
2021-10-21	1,509	1,509	1,430	1,486	8,400	1,486
2021-10-20	1,476	1,509	1,460	1,509	4,300	1,509
2021-10-19	1,481	1,495	1,440	1,482	6,100	1,482
2021-10-18	1,601	1,619	1,492	1,495	16,800	1,495
2021-10-15	1,630	1,695	1,630	1,672	5,600	1,672
2021-10-14	1,616	1,649	1,616	1,620	2,400	1,620
2021-10-13	1,669	1,669	1,639	1,639	1,100	1,639
2021-10-12	1,672	1,672	1,641	1,643	800	1,643
2021-10-11	1,663	1,696	1,652	1,672	1,100	1,672
2021-10-08	1,642	1,700	1,642	1,662	2,400	1,662
2021-10-07	1,642	1,675	1,631	1,642	1,200	1,642
2021-10-06	1,716	1,720	1,610	1,652	6,500	1,652
2021-10-05	1,699	1,703	1,657	1,678	2,500	1,678
2021-10-04	1,767	1,767	1,699	1,699	2,400	1,699
2021-10-01	1,729	1,745	1,701	1,738	1,900	1,738
2021-09-30	1,739	1,749	1,703	1,749	2,700	1,749
2021-09-29	1,733	1,739	1,710	1,739	1,000	1,739
2021-09-28	1,750	1,750	1,730	1,735	600	1,735
2021-09-27	1,703	1,762	1,703	1,750	2,800	1,750
2021-09-24	1,720	1,720	1,702	1,702	2,300	1,702
2021-09-22	1,772	1,789	1,680	1,700	9,500	1,700
2021-09-21	1,811	1,811	1,766	1,789	2,100	1,789
2021-09-17	1,801	1,802	1,797	1,797	1,100	1,797
2021-09-16	1,848	1,848	1,793	1,810	1,900	1,810
2021-09-15	1,853	1,853	1,826	1,849	1,700	1,849
2021-09-14	1,840	1,880	1,830	1,853	5,700	1,853
2021-09-13	1,845	1,860	1,836	1,840	4,300	1,840
2021-09-10	1,868	1,868	1,840	1,841	1,900	1,841
2021-09-09	1,842	1,874	1,825	1,841	3,600	1,841
2021-09-08	1,875	1,885	1,837	1,851	3,900	1,851
2021-09-07	1,910	1,921	1,870	1,885	7,900	1,885
2021-09-06	1,935	1,940	1,906	1,910	2,200	1,910
2021-09-03	1,930	1,950	1,925	1,950	3,100	1,950
2021-09-02	1,950	1,960	1,880	1,950	2,700	1,950
2021-09-01	1,950	1,980	1,950	1,978	1,200	1,978
2021-08-31	1,960	1,980	1,925	1,960	2,800	1,960
2021-08-30	1,988	1,988	1,950	1,956	2,000	1,956
2021-08-27	1,945	1,979	1,934	1,964	800	1,964
2021-08-26	1,970	1,970	1,934	1,964	1,800	1,964
2021-08-25	1,933	1,966	1,929	1,956	900	1,956
2021-08-24	1,931	1,968	1,930	1,967	1,300	1,967
2021-08-23	1,925	1,951	1,925	1,925	700	1,925
2021-08-20	1,946	1,958	1,902	1,920	1,800	1,920
2021-08-19	1,970	1,970	1,935	1,945	2,400	1,945
2021-08-18	1,959	1,985	1,929	1,959	4,200	1,959
2021-08-17	1,926	1,950	1,906	1,929	1,800	1,929
2021-08-16	1,925	1,930	1,905	1,905	1,900	1,905
2021-08-13	1,905	1,931	1,905	1,925	700	1,925
2021-08-12	1,923	1,923	1,905	1,905	700	1,905
2021-08-11	1,891	1,923	1,891	1,923	1,500	1,923
2021-08-10	1,915	1,923	1,880	1,900	1,200	1,900
2021-08-06	1,908	1,909	1,875	1,899	1,500	1,899
2021-08-05	1,929	1,929	1,910	1,910	700	1,910
2021-08-04	1,926	1,931	1,900	1,929	500	1,929
2021-08-03	1,945	1,945	1,930	1,930	300	1,930
2021-08-02	1,929	1,935	1,923	1,935	1,000	1,935
2021-07-30	1,910	1,924	1,881	1,922	3,600	1,922
2021-07-29	1,927	1,939	1,906	1,925	800	1,925
2021-07-28	1,927	1,930	1,924	1,927	700	1,927
2021-07-27	1,940	1,951	1,935	1,951	500	1,951
2021-07-26	1,937	1,954	1,925	1,938	1,500	1,938
2021-07-21	1,925	1,937	1,925	1,936	500	1,936
2021-07-20	1,930	1,933	1,925	1,925	1,300	1,925
2021-07-19	1,936	1,949	1,923	1,930	1,200	1,930
2021-07-16	1,960	1,960	1,930	1,940	1,300	1,940
2021-07-15	1,942	1,960	1,935	1,960	3,300	1,960
2021-07-14	1,944	1,983	1,943	1,950	2,000	1,950
2021-07-13	1,951	1,965	1,951	1,962	1,100	1,962
2021-07-12	1,938	1,965	1,938	1,951	1,700	1,951
2021-07-09	1,951	1,951	1,939	1,941	2,300	1,941
2021-07-08	1,952	1,972	1,948	1,972	41,000	1,972
2021-07-07	1,950	1,970	1,950	1,952	500	1,952
2021-07-06	1,982	1,983	1,964	1,964	2,100	1,964
2021-07-05	2,005	2,005	1,981	1,981	1,200	1,981
2021-07-02	1,974	1,985	1,974	1,985	1,000	1,985
2021-07-01	1,982	1,989	1,938	1,974	4,300	1,974
2021-06-30	2,003	2,003	1,998	2,000	400	2,000
2021-06-29	2,011	2,017	2,006	2,012	2,000	2,012
2021-06-28	2,002	2,049	2,002	2,010	1,300	2,010
2021-06-25	2,025	2,050	1,993	2,000	3,100	2,000
2021-06-24	2,028	2,034	2,028	2,034	40,600	2,034
2021-06-23	2,065	2,090	2,024	2,024	1,700	2,024
2021-06-22	2,021	2,046	2,011	2,046	1,900	2,046
2021-06-21	2,044	2,091	2,002	2,005	1,700	2,005
2021-06-18	2,054	2,066	2,041	2,044	2,200	2,044
2021-06-17	2,085	2,085	2,053	2,061	2,600	2,061
2021-06-16	2,112	2,112	2,070	2,093	2,600	2,093
2021-06-15	2,098	2,105	2,098	2,105	900	2,105
2021-06-14	2,150	2,150	2,148	2,148	500	2,148
2021-06-11	2,134	2,150	2,089	2,150	3,000	2,150
2021-06-10	2,110	2,111	2,110	2,110	600	2,110
2021-06-09	2,101	2,110	2,080	2,110	1,100	2,110
2021-06-08	2,102	2,102	2,084	2,101	1,300	2,101
2021-06-07	2,100	2,102	2,097	2,102	1,100	2,102
2021-06-04	2,083	2,087	2,083	2,087	500	2,087
2021-06-03	2,073	2,088	2,073	2,083	400	2,083
2021-06-02	2,073	2,073	2,070	2,073	800	2,073
2021-06-01	2,080	2,088	2,069	2,073	1,100	2,073
2021-05-31	2,070	2,090	2,068	2,068	700	2,068
2021-05-28	2,110	2,110	2,070	2,070	1,800	2,070
2021-05-27	2,094	2,094	2,075	2,080	700	2,080
2021-05-26	2,073	2,095	2,062	2,070	2,800	2,070
2021-05-25	2,071	2,079	2,055	2,055	1,700	2,055
2021-05-24	2,075	2,075	2,050	2,070	700	2,070
2021-05-21	2,063	2,099	2,063	2,077	1,100	2,077
2021-05-20	2,064	2,086	2,034	2,086	2,600	2,086
2021-05-19	2,041	2,067	2,041	2,041	2,100	2,041
2021-05-18	2,075	2,079	2,052	2,078	2,000	2,078
2021-05-17	2,075	2,080	2,050	2,080	43,300	2,080
2021-05-14	2,092	2,100	2,030	2,073	7,100	2,073
2021-05-13	2,117	2,117	2,071	2,076	2,700	2,076
2021-05-12	2,156	2,156	2,082	2,141	2,000	2,141
2021-05-11	2,106	2,192	2,106	2,149	1,900	2,149
2021-05-10	2,220	2,220	2,185	2,206	3,900	2,206
2021-05-07	2,152	2,215	2,152	2,215	3,000	2,215
2021-05-06	2,120	2,192	2,120	2,152	2,700	2,152
2021-04-30	2,145	2,146	2,101	2,120	1,700	2,120
2021-04-28	2,118	2,148	2,079	2,148	2,700	2,148
2021-04-27	2,070	2,116	2,070	2,109	2,000	2,109
2021-04-26	2,068	2,103	2,068	2,103	2,600	2,103
2021-04-23	2,063	2,091	2,063	2,073	1,200	2,073
2021-04-22	2,087	2,087	2,061	2,081	1,700	2,081
2021-04-21	2,065	2,093	2,056	2,061	2,900	2,061
2021-04-20	2,050	2,107	2,050	2,098	4,300	2,098
2021-04-19	2,070	2,095	2,053	2,053	4,100	2,053
2021-04-16	2,077	2,095	2,070	2,070	4,200	2,070
2021-04-15	2,104	2,125	2,000	2,075	62,400	2,075
2021-04-14	2,210	2,240	2,205	2,218	6,300	2,218
2021-04-13	2,175	2,251	2,174	2,224	4,900	2,224
2021-04-12	2,183	2,210	2,183	2,209	1,800	2,209
2021-04-09	2,184	2,208	2,182	2,182	900	2,182
2021-04-08	2,213	2,213	2,184	2,184	1,300	2,184
2021-04-07	2,225	2,228	2,220	2,222	1,800	2,222
2021-04-06	2,237	2,259	2,237	2,247	1,400	2,247
2021-04-05	2,244	2,288	2,241	2,241	3,600	2,241
2021-04-02	2,225	2,243	2,225	2,243	800	2,243
2021-04-01	2,250	2,280	2,222	2,222	4,600	2,222
2021-03-31	2,168	2,260	2,156	2,260	5,600	2,260
2021-03-30	2,170	2,170	2,142	2,167	1,300	2,167
2021-03-29	2,181	2,181	2,158	2,158	2,800	2,158
2021-03-26	2,120	2,150	2,120	2,144	1,300	2,144
2021-03-25	2,102	2,130	2,090	2,120	2,900	2,120
2021-03-24	2,163	2,176	2,105	2,117	4,900	2,117
2021-03-23	2,192	2,192	2,163	2,163	2,600	2,163
2021-03-22	2,212	2,224	2,156	2,192	8,100	2,192
2021-03-19	2,259	2,259	2,202	2,206	4,400	2,206
2021-03-18	2,273	2,273	2,233	2,239	2,400	2,239
2021-03-17	2,252	2,253	2,227	2,247	6,800	2,247
2021-03-16	2,273	2,304	2,261	2,261	3,500	2,261
2021-03-15	2,318	2,318	2,261	2,289	8,600	2,289
2021-03-12	2,306	2,306	2,268	2,291	2,400	2,291
2021-03-11	2,305	2,307	2,256	2,296	3,800	2,296
2021-03-10	2,300	2,336	2,300	2,312	2,200	2,312
2021-03-09	2,309	2,309	2,270	2,287	2,600	2,287
2021-03-08	2,315	2,341	2,294	2,309	2,100	2,309
2021-03-05	2,333	2,333	2,287	2,315	53,100	2,315
2021-03-04	2,330	2,353	2,301	2,335	2,800	2,335
2021-03-03	2,400	2,401	2,326	2,330	3,900	2,330
2021-03-02	2,383	2,415	2,318	2,391	12,100	2,391
2021-03-01	2,321	2,368	2,303	2,360	4,000	2,360
2021-02-26	2,373	2,373	2,280	2,321	4,700	2,321
2021-02-25	2,389	2,420	2,371	2,376	4,400	2,376
2021-02-24	2,397	2,397	2,341	2,389	4,200	2,389
2021-02-22	2,350	2,379	2,338	2,377	3,900	2,377
2021-02-19	2,340	2,357	2,320	2,320	9,500	2,320
2021-02-18	2,341	2,380	2,301	2,380	4,500	2,380
2021-02-17	2,257	2,350	2,257	2,301	9,400	2,301
2021-02-16	2,297	2,300	2,257	2,282	6,100	2,282
2021-02-15	2,260	2,290	2,252	2,284	4,200	2,284
2021-02-12	2,300	2,300	2,246	2,266	1,800	2,266
2021-02-10	2,329	2,329	2,284	2,301	2,700	2,301
2021-02-09	2,279	2,325	2,260	2,325	4,100	2,325
2021-02-08	2,286	2,307	2,250	2,270	3,500	2,270
2021-02-05	2,291	2,310	2,262	2,285	3,900	2,285
2021-02-04	2,299	2,299	2,250	2,296	2,600	2,296
2021-02-03	2,258	2,326	2,229	2,292	5,800	2,292
2021-02-02	2,213	2,253	2,185	2,229	3,400	2,229
2021-02-01	2,209	2,224	2,164	2,224	2,500	2,224
2021-01-29	2,260	2,265	2,194	2,238	5,200	2,238
2021-01-28	2,260	2,260	2,190	2,258	3,700	2,258
2021-01-27	2,365	2,365	2,231	2,263	7,000	2,263
2021-01-26	2,365	2,365	2,301	2,316	4,300	2,316
2021-01-25	2,400	2,400	2,296	2,331	5,000	2,331
2021-01-22	2,250	2,375	2,239	2,356	4,500	2,356
2021-01-21	2,215	2,251	2,194	2,235	6,300	2,235
2021-01-20	2,204	2,233	2,204	2,228	1,800	2,228
2021-01-19	2,194	2,232	2,180	2,232	3,700	2,232
2021-01-18	2,250	2,270	2,179	2,194	4,800	2,194
2021-01-15	2,220	2,220	2,150	2,202	8,000	2,202
2021-01-14	2,230	2,289	2,189	2,224	11,300	2,224
2021-01-13	2,293	2,295	2,218	2,230	9,100	2,230
2021-01-12	2,382	2,383	2,258	2,300	13,000	2,300
2021-01-08	2,367	2,390	2,330	2,360	4,900	2,360
2021-01-07	2,492	2,492	2,307	2,335	13,700	2,335
2021-01-06	2,396	2,481	2,384	2,481	12,500	2,481
2021-01-05	2,302	2,440	2,288	2,369	8,100	2,369
2021-01-04	2,263	2,318	2,220	2,297	6,400	2,297

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7077 (株)ALiNKインターネット の時系列データ [2021年度]

7077 (株)ALiNKインターネットの時系列データ [2021年度]