アルファ(3434)の株価時系列情報
アルファ(3434)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 686 | 686 | 666 | 666 | 8,500 |
2009/12/29 | 682 | 700 | 666 | 686 | 19,800 |
2009/12/28 | 693 | 705 | 664 | 690 | 26,800 |
2009/12/25 | 739 | 748 | 696 | 703 | 27,900 |
2009/12/24 | 725 | 740 | 723 | 740 | 19,200 |
2009/12/22 | 698 | 750 | 692 | 720 | 45,700 |
2009/12/21 | 664 | 700 | 662 | 683 | 23,800 |
2009/12/18 | 631 | 644 | 605 | 644 | 25,700 |
2009/12/17 | 631 | 665 | 630 | 643 | 17,300 |
2009/12/16 | 607 | 625 | 604 | 625 | 20,000 |
2009/12/15 | 608 | 608 | 592 | 607 | 14,400 |
2009/12/14 | 583 | 603 | 577 | 603 | 22,700 |
2009/12/11 | 586 | 586 | 578 | 582 | 14,300 |
2009/12/10 | 580 | 583 | 577 | 578 | 7,900 |
2009/12/09 | 570 | 583 | 570 | 579 | 10,700 |
2009/12/08 | 577 | 587 | 575 | 580 | 6,900 |
2009/12/07 | 582 | 590 | 579 | 583 | 20,400 |
2009/12/04 | 581 | 581 | 561 | 564 | 13,200 |
2009/12/03 | 555 | 579 | 555 | 575 | 20,900 |
2009/12/02 | 556 | 558 | 549 | 551 | 10,900 |
2009/12/01 | 550 | 550 | 543 | 546 | 14,300 |
2009/11/30 | 538 | 549 | 538 | 548 | 10,800 |
2009/11/27 | 550 | 550 | 537 | 548 | 5,100 |
2009/11/26 | 549 | 566 | 540 | 552 | 9,300 |
2009/11/25 | 534 | 545 | 519 | 543 | 14,900 |
2009/11/24 | 518 | 519 | 513 | 518 | 8,400 |
2009/11/20 | 508 | 515 | 495 | 508 | 15,000 |
2009/11/19 | 524 | 529 | 499 | 508 | 20,600 |
2009/11/18 | 521 | 540 | 520 | 525 | 13,100 |
2009/11/17 | 523 | 530 | 520 | 520 | 14,600 |
2009/11/16 | 550 | 561 | 525 | 533 | 16,900 |
2009/11/13 | 570 | 574 | 550 | 569 | 11,700 |
2009/11/12 | 577 | 582 | 563 | 580 | 9,900 |
2009/11/11 | 601 | 602 | 577 | 580 | 27,900 |
2009/11/10 | 585 | 598 | 550 | 584 | 34,800 |
2009/11/09 | 570 | 600 | 560 | 576 | 28,700 |
2009/11/06 | 566 | 590 | 548 | 560 | 24,400 |
2009/11/05 | 549 | 565 | 542 | 565 | 25,400 |
2009/11/04 | 547 | 548 | 537 | 541 | 6,700 |
2009/11/02 | 540 | 544 | 535 | 543 | 4,900 |
2009/10/30 | 546 | 546 | 537 | 538 | 13,300 |
2009/10/29 | 521 | 538 | 521 | 538 | 9,700 |
2009/10/28 | 530 | 532 | 524 | 525 | 9,400 |
2009/10/27 | 539 | 539 | 534 | 535 | 9,500 |
2009/10/26 | 529 | 540 | 527 | 539 | 13,100 |
2009/10/23 | 528 | 531 | 525 | 527 | 13,200 |
2009/10/22 | 520 | 528 | 520 | 527 | 20,500 |
2009/10/21 | 520 | 522 | 518 | 522 | 6,000 |
2009/10/20 | 520 | 522 | 520 | 520 | 5,100 |
2009/10/19 | 517 | 520 | 513 | 516 | 8,600 |
2009/10/16 | 523 | 524 | 500 | 512 | 20,700 |
2009/10/15 | 525 | 529 | 525 | 527 | 8,700 |
2009/10/14 | 524 | 525 | 519 | 525 | 6,100 |
2009/10/13 | 526 | 527 | 520 | 524 | 10,400 |
2009/10/09 | 526 | 527 | 518 | 519 | 6,500 |
2009/10/08 | 525 | 526 | 522 | 526 | 3,600 |
2009/10/07 | 520 | 525 | 519 | 522 | 5,900 |
2009/10/06 | 515 | 525 | 512 | 520 | 6,900 |
2009/10/05 | 520 | 527 | 518 | 527 | 11,100 |
2009/10/02 | 525 | 525 | 517 | 522 | 11,700 |
2009/10/01 | 525 | 529 | 521 | 529 | 8,500 |
2009/09/30 | 523 | 529 | 520 | 529 | 7,500 |
2009/09/29 | 524 | 525 | 516 | 524 | 6,000 |
2009/09/28 | 520 | 526 | 515 | 520 | 6,600 |
2009/09/25 | 536 | 536 | 520 | 525 | 13,900 |
2009/09/24 | 536 | 536 | 531 | 536 | 9,600 |
2009/09/18 | 534 | 534 | 522 | 532 | 14,600 |
2009/09/17 | 534 | 534 | 527 | 533 | 10,300 |
2009/09/16 | 534 | 534 | 525 | 530 | 12,700 |
2009/09/15 | 535 | 535 | 530 | 533 | 7,700 |
2009/09/14 | 535 | 536 | 528 | 536 | 14,400 |
2009/09/11 | 541 | 541 | 533 | 537 | 14,900 |
2009/09/10 | 538 | 542 | 536 | 541 | 9,800 |
2009/09/09 | 533 | 540 | 532 | 536 | 12,800 |
2009/09/08 | 531 | 537 | 530 | 537 | 5,500 |
2009/09/07 | 532 | 537 | 530 | 532 | 14,500 |
2009/09/04 | 537 | 537 | 527 | 531 | 21,100 |
2009/09/03 | 535 | 542 | 535 | 538 | 6,400 |
2009/09/02 | 545 | 545 | 536 | 540 | 16,000 |
2009/09/01 | 541 | 554 | 539 | 554 | 17,700 |
2009/08/31 | 538 | 546 | 538 | 543 | 15,600 |
2009/08/28 | 537 | 541 | 535 | 536 | 11,500 |
2009/08/27 | 536 | 539 | 534 | 537 | 6,100 |
2009/08/26 | 540 | 541 | 533 | 535 | 18,700 |
2009/08/25 | 537 | 541 | 534 | 536 | 15,900 |
2009/08/24 | 526 | 538 | 525 | 538 | 29,900 |
2009/08/21 | 532 | 532 | 523 | 529 | 12,200 |
2009/08/20 | 533 | 534 | 525 | 529 | 9,400 |
2009/08/19 | 538 | 539 | 528 | 529 | 10,700 |
2009/08/18 | 539 | 541 | 534 | 537 | 13,400 |
2009/08/17 | 534 | 546 | 533 | 546 | 11,600 |
2009/08/14 | 536 | 544 | 536 | 537 | 20,300 |
2009/08/13 | 539 | 544 | 530 | 534 | 12,600 |
2009/08/12 | 533 | 537 | 528 | 530 | 10,600 |
2009/08/11 | 541 | 541 | 537 | 537 | 4,700 |
2009/08/10 | 526 | 544 | 526 | 541 | 17,400 |
2009/08/07 | 537 | 537 | 521 | 536 | 12,000 |
2009/08/06 | 537 | 540 | 532 | 537 | 9,700 |
2009/08/05 | 537 | 540 | 533 | 539 | 7,300 |
2009/08/04 | 555 | 559 | 539 | 545 | 30,000 |
2009/08/03 | 531 | 543 | 527 | 543 | 16,000 |
2009/07/31 | 539 | 540 | 530 | 533 | 16,200 |
2009/07/30 | 515 | 533 | 515 | 533 | 16,400 |
2009/07/29 | 517 | 518 | 515 | 516 | 11,600 |
2009/07/28 | 510 | 519 | 510 | 517 | 11,300 |
2009/07/27 | 518 | 518 | 510 | 515 | 12,500 |
2009/07/24 | 515 | 517 | 512 | 515 | 14,400 |
2009/07/23 | 510 | 511 | 508 | 509 | 9,300 |
2009/07/22 | 512 | 512 | 504 | 509 | 7,400 |
2009/07/21 | 503 | 510 | 503 | 504 | 10,200 |
2009/07/17 | 496 | 500 | 495 | 498 | 4,700 |
2009/07/16 | 503 | 510 | 495 | 496 | 12,600 |
2009/07/15 | 494 | 499 | 487 | 493 | 11,200 |
2009/07/14 | 502 | 506 | 493 | 493 | 15,600 |
2009/07/13 | 514 | 514 | 481 | 507 | 22,400 |
2009/07/10 | 505 | 515 | 505 | 515 | 16,500 |
2009/07/09 | 500 | 516 | 500 | 511 | 20,600 |
2009/07/08 | 525 | 525 | 502 | 509 | 24,800 |
2009/07/07 | 535 | 538 | 521 | 531 | 14,000 |
2009/07/06 | 545 | 545 | 532 | 533 | 23,000 |
2009/07/03 | 538 | 538 | 526 | 536 | 30,600 |
2009/07/02 | 534 | 540 | 530 | 536 | 38,800 |
2009/07/01 | 519 | 531 | 518 | 529 | 32,900 |
2009/06/30 | 527 | 527 | 513 | 525 | 20,200 |
2009/06/29 | 524 | 528 | 519 | 521 | 24,200 |
2009/06/26 | 524 | 530 | 516 | 525 | 21,500 |
2009/06/25 | 516 | 520 | 506 | 520 | 21,000 |
2009/06/24 | 512 | 513 | 505 | 513 | 12,700 |
2009/06/23 | 500 | 518 | 500 | 513 | 33,400 |
2009/06/22 | 506 | 509 | 504 | 506 | 21,300 |
2009/06/19 | 509 | 510 | 503 | 510 | 25,200 |
2009/06/18 | 513 | 513 | 497 | 509 | 45,200 |
2009/06/17 | 505 | 509 | 500 | 508 | 44,000 |
2009/06/16 | 529 | 530 | 513 | 518 | 43,100 |
2009/06/15 | 527 | 530 | 524 | 530 | 27,700 |
2009/06/12 | 533 | 535 | 517 | 521 | 51,500 |
2009/06/11 | 529 | 535 | 521 | 532 | 31,000 |
2009/06/10 | 532 | 532 | 513 | 529 | 47,900 |
2009/06/09 | 534 | 537 | 519 | 526 | 68,200 |
2009/06/08 | 543 | 552 | 532 | 534 | 70,100 |
2009/06/05 | 528 | 542 | 528 | 533 | 71,000 |
2009/06/04 | 503 | 535 | 502 | 524 | 79,700 |
2009/06/03 | 492 | 508 | 490 | 502 | 46,200 |
2009/06/02 | 486 | 494 | 483 | 490 | 62,200 |
2009/06/01 | 482 | 488 | 479 | 481 | 48,300 |
2009/05/29 | 482 | 482 | 477 | 479 | 17,800 |
2009/05/28 | 479 | 483 | 476 | 482 | 29,500 |
2009/05/27 | 484 | 485 | 479 | 481 | 53,600 |
2009/05/26 | 471 | 484 | 470 | 474 | 66,100 |
2009/05/25 | 465 | 470 | 464 | 467 | 69,300 |
2009/05/22 | 470 | 471 | 460 | 464 | 40,200 |
2009/05/21 | 474 | 474 | 462 | 466 | 31,900 |
2009/05/20 | 479 | 480 | 473 | 474 | 20,800 |
2009/05/19 | 480 | 482 | 477 | 479 | 15,100 |
2009/05/18 | 488 | 490 | 472 | 478 | 33,200 |
2009/05/15 | 491 | 495 | 489 | 492 | 33,500 |
2009/05/14 | 497 | 497 | 493 | 493 | 24,900 |
2009/05/13 | 498 | 500 | 496 | 497 | 32,100 |
2009/05/12 | 499 | 499 | 495 | 496 | 37,200 |
2009/05/11 | 500 | 501 | 498 | 499 | 14,300 |
2009/05/08 | 500 | 500 | 498 | 500 | 10,800 |
2009/05/07 | 510 | 510 | 499 | 503 | 17,900 |
2009/05/01 | 498 | 500 | 495 | 496 | 9,000 |
2009/04/30 | 500 | 503 | 495 | 497 | 5,500 |
2009/04/28 | 500 | 505 | 492 | 492 | 13,300 |
2009/04/27 | 506 | 506 | 497 | 500 | 9,800 |
2009/04/24 | 500 | 505 | 496 | 496 | 24,500 |
2009/04/23 | 500 | 504 | 495 | 501 | 14,400 |
2009/04/22 | 506 | 509 | 495 | 500 | 14,300 |
2009/04/21 | 513 | 515 | 507 | 509 | 11,800 |
2009/04/20 | 515 | 515 | 511 | 513 | 7,200 |
2009/04/17 | 515 | 516 | 511 | 511 | 6,400 |
2009/04/16 | 512 | 515 | 512 | 513 | 8,100 |
2009/04/15 | 520 | 521 | 511 | 511 | 12,300 |
2009/04/14 | 526 | 535 | 520 | 521 | 24,300 |
2009/04/13 | 555 | 558 | 552 | 552 | 3,400 |
2009/04/10 | 560 | 560 | 550 | 553 | 2,600 |
2009/04/09 | 542 | 557 | 541 | 555 | 5,000 |
2009/04/08 | 543 | 548 | 542 | 544 | 2,700 |
2009/04/07 | 558 | 558 | 549 | 549 | 2,900 |
2009/04/06 | 569 | 570 | 558 | 568 | 6,800 |
2009/04/03 | 559 | 571 | 559 | 566 | 8,500 |
2009/04/02 | 576 | 576 | 560 | 569 | 8,200 |
2009/04/01 | 560 | 575 | 554 | 575 | 4,100 |
2009/03/31 | 561 | 568 | 549 | 568 | 7,100 |
2009/03/30 | 560 | 590 | 560 | 590 | 14,200 |
2009/03/27 | 545 | 558 | 545 | 557 | 15,400 |
2009/03/26 | 538 | 541 | 526 | 539 | 13,800 |
2009/03/25 | 575 | 575 | 557 | 560 | 22,900 |
2009/03/24 | 530 | 570 | 530 | 570 | 22,600 |
2009/03/23 | 520 | 528 | 520 | 528 | 15,000 |
2009/03/19 | 520 | 521 | 516 | 519 | 10,400 |
2009/03/18 | 525 | 525 | 515 | 517 | 28,500 |
2009/03/17 | 518 | 519 | 514 | 515 | 16,000 |
2009/03/16 | 522 | 523 | 516 | 518 | 11,400 |
2009/03/13 | 526 | 528 | 516 | 518 | 21,400 |
2009/03/12 | 524 | 530 | 516 | 523 | 8,500 |
2009/03/11 | 526 | 530 | 523 | 523 | 7,200 |
2009/03/10 | 531 | 531 | 524 | 525 | 23,000 |
2009/03/09 | 560 | 560 | 535 | 535 | 8,500 |
2009/03/06 | 564 | 565 | 550 | 550 | 9,100 |
2009/03/05 | 574 | 575 | 559 | 565 | 10,800 |
2009/03/04 | 562 | 565 | 562 | 564 | 7,700 |
2009/03/03 | 575 | 575 | 567 | 575 | 5,200 |
2009/03/02 | 570 | 573 | 555 | 565 | 6,700 |
2009/02/27 | 557 | 565 | 544 | 565 | 7,000 |
2009/02/26 | 544 | 556 | 530 | 556 | 6,800 |
2009/02/25 | 556 | 556 | 522 | 534 | 8,700 |
2009/02/24 | 540 | 545 | 520 | 530 | 5,100 |
2009/02/23 | 548 | 549 | 530 | 540 | 4,000 |
2009/02/20 | 555 | 557 | 541 | 548 | 4,000 |
2009/02/19 | 573 | 573 | 553 | 560 | 3,500 |
2009/02/18 | 566 | 570 | 563 | 563 | 2,400 |
2009/02/17 | 570 | 570 | 555 | 556 | 3,400 |
2009/02/16 | 571 | 584 | 561 | 564 | 8,000 |
2009/02/13 | 568 | 581 | 568 | 570 | 5,300 |
2009/02/12 | 590 | 590 | 558 | 560 | 12,100 |
2009/02/10 | 608 | 610 | 601 | 601 | 4,400 |
2009/02/09 | 618 | 638 | 607 | 607 | 4,700 |
2009/02/06 | 621 | 626 | 620 | 620 | 4,000 |
2009/02/05 | 636 | 645 | 615 | 616 | 6,000 |
2009/02/04 | 645 | 657 | 637 | 644 | 4,100 |
2009/02/03 | 679 | 679 | 645 | 675 | 6,000 |
2009/02/02 | 655 | 655 | 642 | 645 | 2,600 |
2009/01/30 | 635 | 640 | 616 | 616 | 7,800 |
2009/01/29 | 652 | 658 | 632 | 647 | 8,600 |
2009/01/28 | 680 | 680 | 650 | 652 | 3,300 |
2009/01/27 | 678 | 680 | 664 | 680 | 3,800 |
2009/01/26 | 631 | 676 | 630 | 676 | 4,300 |
2009/01/23 | 665 | 665 | 632 | 634 | 6,100 |
2009/01/22 | 653 | 660 | 635 | 659 | 6,500 |
2009/01/21 | 649 | 676 | 649 | 650 | 4,300 |
2009/01/20 | 672 | 672 | 641 | 651 | 9,700 |
2009/01/19 | 694 | 694 | 662 | 682 | 3,700 |
2009/01/16 | 635 | 675 | 635 | 664 | 3,300 |
2009/01/15 | 669 | 680 | 634 | 634 | 9,200 |
2009/01/14 | 664 | 691 | 650 | 679 | 5,700 |
2009/01/13 | 729 | 730 | 650 | 654 | 14,600 |
2009/01/09 | 721 | 725 | 717 | 719 | 4,700 |
2009/01/08 | 750 | 750 | 724 | 724 | 3,400 |
2009/01/07 | 741 | 752 | 731 | 750 | 7,800 |
2009/01/06 | 740 | 741 | 724 | 741 | 5,600 |
2009/01/05 | 710 | 720 | 701 | 710 | 2,400 |