7077 (株)ALiNKインターネットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	921	921	911	919	400	919
2022-12-29	908	922	907	921	6,800	921
2022-12-28	910	925	907	907	1,100	907
2022-12-27	908	920	907	910	6,000	910
2022-12-26	910	910	906	908	3,600	908
2022-12-23	910	918	905	917	1,300	917
2022-12-22	919	919	919	919	500	919
2022-12-21	913	921	908	912	2,700	912
2022-12-20	912	917	905	906	4,300	906
2022-12-19	909	917	904	910	6,500	910
2022-12-16	908	914	908	910	3,000	910
2022-12-15	908	919	905	919	1,600	919
2022-12-14	915	915	908	908	1,500	908
2022-12-13	908	915	904	908	1,800	908
2022-12-12	905	914	905	907	1,300	907
2022-12-09	912	914	902	904	1,900	904
2022-12-08	905	914	904	904	800	904
2022-12-07	915	915	905	905	1,100	905
2022-12-06	906	909	903	908	500	908
2022-12-05	909	909	906	906	500	906
2022-12-02	915	915	907	912	600	912
2022-12-01	910	916	906	916	3,100	916
2022-11-30	907	907	907	907	300	907
2022-11-29	915	915	901	914	1,100	914
2022-11-28	916	916	915	915	200	915
2022-11-25	917	920	900	920	4,900	920
2022-11-24	922	922	905	917	2,300	917
2022-11-22	908	921	907	921	1,200	921
2022-11-21	909	913	906	913	800	913
2022-11-18	920	920	920	920	100	920
2022-11-17	926	926	906	910	1,000	910
2022-11-16	914	914	911	911	400	911
2022-11-15	940	940	940	940	200	940
2022-11-14	917	929	917	929	200	929
2022-11-11	917	943	913	930	1,800	930
2022-11-10	903	916	900	915	1,700	915
2022-11-09	907	907	900	900	2,900	900
2022-11-08	909	909	907	907	1,400	907
2022-11-07	907	909	907	909	900	909
2022-11-04	910	929	907	907	1,300	907
2022-11-02	927	927	908	908	1,900	908
2022-11-01	920	925	915	915	1,800	915
2022-10-31	925	925	920	920	2,000	920
2022-10-28	940	942	938	938	500	938
2022-10-27	928	929	925	925	1,600	925
2022-10-26	925	945	924	940	2,400	940
2022-10-25	933	949	925	940	2,200	940
2022-10-24	945	948	931	931	2,900	931
2022-10-21	950	959	935	949	2,500	949
2022-10-20	970	970	953	953	700	953
2022-10-19	964	970	964	970	400	970
2022-10-18	964	964	947	964	1,300	964
2022-10-17	965	980	964	975	4,000	975
2022-10-14	980	980	979	980	1,400	980
2022-10-13	972	980	969	969	1,300	969
2022-10-12	979	979	969	969	3,800	969
2022-10-11	970	985	970	979	3,000	979
2022-10-07	970	970	970	970	100	970
2022-10-06	984	985	975	975	500	975
2022-10-05	975	975	972	972	1,800	972
2022-10-04	977	977	975	975	1,000	975
2022-10-03	-	-	-	992	-	992
2022-09-30	972	992	972	992	700	992
2022-09-29	980	997	971	997	38,500	997
2022-09-28	965	1,000	961	983	2,500	983
2022-09-27	977	977	963	964	1,300	964
2022-09-26	998	1,006	968	975	3,200	975
2022-09-22	984	999	979	999	1,500	999
2022-09-21	1,014	1,014	981	983	2,200	983
2022-09-20	981	1,019	981	1,013	4,700	1,013
2022-09-16	970	983	969	980	1,600	980
2022-09-15	-	-	-	970	-	970
2022-09-14	966	984	965	970	2,600	970
2022-09-13	995	995	981	993	1,500	993
2022-09-12	996	999	992	999	500	999
2022-09-09	996	997	978	994	1,300	994
2022-09-08	982	1,012	976	977	5,400	977
2022-09-07	1,000	1,000	980	983	900	983
2022-09-06	1,000	1,000	981	1,000	1,200	1,000
2022-09-05	990	1,008	980	1,002	1,600	1,002
2022-09-02	992	1,048	977	990	7,200	990
2022-09-01	960	988	956	987	2,100	987
2022-08-31	955	975	955	975	2,700	975
2022-08-30	952	964	949	950	1,100	950
2022-08-29	944	965	944	957	1,100	957
2022-08-26	944	944	943	943	300	943
2022-08-25	946	951	944	944	600	944
2022-08-24	946	946	946	946	600	946
2022-08-23	960	964	945	956	1,300	956
2022-08-22	945	947	943	947	400	947
2022-08-19	945	946	945	946	200	946
2022-08-18	945	959	945	945	600	945
2022-08-17	948	959	942	946	2,700	946
2022-08-16	955	973	948	955	1,400	955
2022-08-15	962	962	950	950	600	950
2022-08-12	974	974	951	953	1,200	953
2022-08-10	957	972	957	972	500	972
2022-08-09	972	972	963	963	600	963
2022-08-08	971	971	953	970	900	970
2022-08-05	972	982	950	967	1,900	967
2022-08-04	983	985	972	972	800	972
2022-08-03	975	977	975	977	200	977
2022-08-02	979	981	970	981	1,700	981
2022-08-01	974	978	969	978	1,300	978
2022-07-29	968	971	961	971	900	971
2022-07-28	968	968	952	968	2,500	968
2022-07-27	952	970	952	962	2,100	962
2022-07-26	965	970	952	960	3,200	960
2022-07-25	973	973	962	962	1,900	962
2022-07-22	952	962	952	962	300	962
2022-07-21	943	967	943	956	5,100	956
2022-07-20	943	958	943	955	800	955
2022-07-19	960	960	940	955	1,000	955
2022-07-15	958	968	958	966	3,300	966
2022-07-14	936	974	936	974	2,500	974
2022-07-13	938	953	930	953	1,900	953
2022-07-12	928	928	926	926	800	926
2022-07-11	925	946	925	928	1,400	928
2022-07-08	935	942	920	928	2,800	928
2022-07-07	922	927	922	927	400	927
2022-07-06	925	930	925	927	1,000	927
2022-07-05	935	935	920	925	500	925
2022-07-04	935	935	930	935	2,700	935
2022-07-01	918	929	918	929	900	929
2022-06-30	945	945	920	923	2,300	923
2022-06-29	915	930	915	930	300	930
2022-06-28	917	930	908	915	1,300	915
2022-06-27	911	931	911	927	1,500	927
2022-06-24	920	928	906	910	4,200	910
2022-06-23	911	923	910	923	2,100	923
2022-06-22	922	922	906	910	2,900	910
2022-06-21	910	928	908	925	3,100	925
2022-06-20	948	948	891	915	6,500	915
2022-06-17	938	945	928	933	4,100	933
2022-06-16	956	956	940	953	1,100	953
2022-06-15	954	954	954	954	100	954
2022-06-14	941	954	939	954	1,000	954
2022-06-13	955	955	946	946	2,900	946
2022-06-10	975	975	966	966	800	966
2022-06-09	973	973	964	964	400	964
2022-06-08	986	986	973	973	1,400	973
2022-06-07	954	991	954	991	4,100	991
2022-06-06	965	965	965	965	300	965
2022-06-03	957	960	951	957	1,100	957
2022-06-02	964	969	956	956	1,600	956
2022-06-01	955	972	955	966	1,400	966
2022-05-31	956	956	941	941	1,200	941
2022-05-30	936	960	936	960	1,100	960
2022-05-27	932	981	932	951	8,300	951
2022-05-26	930	930	929	930	400	930
2022-05-25	939	939	930	930	800	930
2022-05-24	940	940	939	939	400	939
2022-05-23	948	948	929	940	1,400	940
2022-05-20	927	927	927	927	400	927
2022-05-19	919	925	918	925	1,400	925
2022-05-18	931	946	920	940	6,100	940
2022-05-17	916	916	916	916	600	916
2022-05-16	930	942	915	915	600	915
2022-05-13	928	929	918	929	800	929
2022-05-12	936	936	915	915	2,000	915
2022-05-11	940	940	910	936	1,800	936
2022-05-10	928	930	928	930	1,100	930
2022-05-09	921	930	920	930	1,600	930
2022-05-06	925	925	915	916	500	916
2022-05-02	908	910	908	910	1,000	910
2022-04-28	909	909	900	908	4,300	908
2022-04-27	920	926	902	908	6,400	908
2022-04-26	915	924	915	920	900	920
2022-04-25	916	921	901	915	4,400	915
2022-04-22	932	935	922	924	5,500	924
2022-04-21	941	959	930	935	6,000	935
2022-04-20	949	949	940	940	1,300	940
2022-04-19	950	959	940	940	2,200	940
2022-04-18	973	981	950	950	3,300	950
2022-04-15	996	996	972	972	9,200	972
2022-04-14	1,012	1,026	982	1,026	6,000	1,026
2022-04-13	1,004	1,034	1,004	1,018	1,900	1,018
2022-04-12	991	1,064	971	1,003	42,000	1,003
2022-04-11	1,011	1,013	1,000	1,000	1,300	1,000
2022-04-08	998	998	996	996	1,300	996
2022-04-07	999	1,025	985	999	3,300	999
2022-04-06	1,009	1,009	1,005	1,005	800	1,005
2022-04-05	1,028	1,030	1,010	1,025	1,800	1,025
2022-04-04	1,017	1,023	1,012	1,023	1,100	1,023
2022-04-01	1,000	1,004	997	998	2,900	998
2022-03-31	1,010	1,017	1,001	1,017	1,700	1,017
2022-03-30	971	1,034	970	1,023	5,900	1,023
2022-03-29	969	969	964	966	700	966
2022-03-28	988	988	951	963	2,400	963
2022-03-25	980	980	965	973	3,000	973
2022-03-24	958	979	958	979	5,100	979
2022-03-23	957	985	957	973	4,400	973
2022-03-22	971	971	955	955	3,500	955
2022-03-18	959	982	959	974	5,300	974
2022-03-17	937	959	926	959	4,900	959
2022-03-16	922	937	922	937	900	937
2022-03-15	924	924	913	913	1,400	913
2022-03-14	942	942	915	924	1,300	924
2022-03-11	915	930	910	912	3,500	912
2022-03-10	930	934	914	914	900	914
2022-03-09	906	921	906	915	2,600	915
2022-03-08	915	921	905	906	4,200	906
2022-03-07	936	940	915	916	4,900	916
2022-03-04	959	965	931	936	4,600	936
2022-03-03	974	979	960	965	1,200	965
2022-03-02	993	993	971	985	1,900	985
2022-03-01	954	999	954	987	2,700	987
2022-02-28	940	981	940	965	1,500	965
2022-02-25	931	946	926	940	1,300	940
2022-02-24	931	946	926	926	2,300	926
2022-02-22	939	939	928	930	9,000	930
2022-02-21	942	958	938	942	2,800	942
2022-02-18	942	946	934	944	3,500	944
2022-02-17	960	961	945	945	1,600	945
2022-02-16	964	966	960	960	700	960
2022-02-15	999	999	949	949	5,200	949
2022-02-14	988	999	960	999	2,500	999
2022-02-10	999	1,024	981	1,010	2,300	1,010
2022-02-09	-	-	-	999	-	999
2022-02-08	972	999	969	999	800	999
2022-02-07	1,047	1,047	968	983	3,200	983
2022-02-04	1,077	1,077	1,022	1,060	2,500	1,060
2022-02-03	1,069	1,080	1,069	1,080	1,300	1,080
2022-02-02	1,058	1,070	1,040	1,069	1,300	1,069
2022-02-01	1,029	1,075	1,029	1,032	6,300	1,032
2022-01-31	958	1,021	958	1,012	8,100	1,012
2022-01-28	926	946	924	943	3,700	943
2022-01-27	932	946	919	926	5,200	926
2022-01-26	930	972	930	938	3,300	938
2022-01-25	941	945	930	931	2,400	931
2022-01-24	956	956	932	948	6,600	948
2022-01-21	979	979	939	956	5,000	956
2022-01-20	961	981	946	981	3,600	981
2022-01-19	1,017	1,017	946	961	8,500	961
2022-01-18	980	1,017	968	1,017	4,200	1,017
2022-01-17	980	980	951	954	2,200	954
2022-01-14	950	998	945	998	5,400	998
2022-01-13	951	952	946	947	1,800	947
2022-01-12	934	945	934	945	2,000	945
2022-01-11	944	954	931	934	5,500	934
2022-01-07	953	974	950	950	2,200	950
2022-01-06	963	974	941	957	6,300	957
2022-01-05	979	983	960	972	3,200	972
2022-01-04	966	968	949	968	2,900	968

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

7077 (株)ALiNKインターネットの時系列データ [2022年度]