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 |
---|---|---|---|---|---|
2010/12/30 | 864 | 870 | 852 | 862 | 5,400 |
2010/12/29 | 862 | 869 | 860 | 865 | 3,000 |
2010/12/28 | 859 | 865 | 852 | 858 | 3,100 |
2010/12/27 | 868 | 873 | 856 | 863 | 5,900 |
2010/12/24 | 880 | 880 | 848 | 853 | 19,500 |
2010/12/22 | 850 | 853 | 848 | 850 | 6,700 |
2010/12/21 | 846 | 853 | 846 | 850 | 10,200 |
2010/12/20 | 858 | 860 | 843 | 852 | 12,400 |
2010/12/17 | 862 | 864 | 857 | 858 | 9,300 |
2010/12/16 | 863 | 866 | 859 | 863 | 9,700 |
2010/12/15 | 865 | 875 | 861 | 865 | 13,100 |
2010/12/14 | 868 | 869 | 860 | 865 | 7,800 |
2010/12/13 | 860 | 862 | 851 | 862 | 5,600 |
2010/12/10 | 867 | 867 | 856 | 860 | 14,100 |
2010/12/09 | 856 | 859 | 850 | 852 | 6,400 |
2010/12/08 | 842 | 859 | 842 | 859 | 12,100 |
2010/12/07 | 839 | 854 | 830 | 842 | 13,400 |
2010/12/06 | 836 | 839 | 835 | 836 | 6,100 |
2010/12/03 | 840 | 840 | 823 | 837 | 8,100 |
2010/12/02 | 806 | 835 | 806 | 835 | 12,900 |
2010/12/01 | 800 | 805 | 795 | 800 | 5,400 |
2010/11/30 | 798 | 800 | 795 | 795 | 9,900 |
2010/11/29 | 799 | 800 | 794 | 795 | 6,100 |
2010/11/26 | 793 | 799 | 785 | 792 | 3,100 |
2010/11/25 | 801 | 803 | 793 | 793 | 6,700 |
2010/11/24 | 791 | 798 | 791 | 797 | 7,800 |
2010/11/22 | 806 | 806 | 795 | 803 | 5,100 |
2010/11/19 | 791 | 804 | 791 | 791 | 11,100 |
2010/11/18 | 796 | 797 | 791 | 795 | 3,500 |
2010/11/17 | 789 | 799 | 788 | 792 | 3,700 |
2010/11/16 | 792 | 800 | 789 | 792 | 3,600 |
2010/11/15 | 789 | 798 | 787 | 792 | 7,200 |
2010/11/12 | 801 | 801 | 778 | 778 | 5,800 |
2010/11/11 | 795 | 802 | 793 | 802 | 14,900 |
2010/11/10 | 795 | 800 | 785 | 795 | 25,800 |
2010/11/09 | 789 | 797 | 787 | 797 | 7,600 |
2010/11/08 | 770 | 788 | 760 | 780 | 6,100 |
2010/11/05 | 739 | 760 | 739 | 758 | 9,900 |
2010/11/04 | 721 | 739 | 721 | 726 | 3,900 |
2010/11/02 | 749 | 749 | 722 | 722 | 6,200 |
2010/11/01 | 725 | 745 | 710 | 745 | 8,600 |
2010/10/29 | 683 | 725 | 682 | 725 | 8,600 |
2010/10/28 | 692 | 698 | 685 | 687 | 17,500 |
2010/10/27 | 694 | 708 | 693 | 695 | 11,400 |
2010/10/26 | 709 | 715 | 693 | 694 | 7,500 |
2010/10/25 | 719 | 721 | 706 | 706 | 13,300 |
2010/10/22 | 729 | 735 | 719 | 719 | 17,100 |
2010/10/21 | 735 | 745 | 724 | 727 | 7,500 |
2010/10/20 | 747 | 747 | 730 | 731 | 11,600 |
2010/10/19 | 758 | 767 | 752 | 753 | 8,900 |
2010/10/18 | 750 | 764 | 750 | 760 | 9,400 |
2010/10/15 | 755 | 765 | 755 | 756 | 8,400 |
2010/10/14 | 755 | 765 | 753 | 759 | 8,700 |
2010/10/13 | 757 | 761 | 754 | 754 | 7,600 |
2010/10/12 | 811 | 811 | 761 | 761 | 15,100 |
2010/10/08 | 809 | 813 | 780 | 781 | 9,000 |
2010/10/07 | 812 | 817 | 805 | 811 | 5,200 |
2010/10/06 | 815 | 815 | 805 | 811 | 4,800 |
2010/10/05 | 800 | 815 | 785 | 815 | 5,100 |
2010/10/04 | 828 | 828 | 805 | 805 | 7,200 |
2010/10/01 | 812 | 816 | 802 | 813 | 4,000 |
2010/09/30 | 835 | 835 | 812 | 812 | 4,800 |
2010/09/29 | 810 | 835 | 810 | 835 | 4,900 |
2010/09/28 | 819 | 830 | 800 | 813 | 8,100 |
2010/09/27 | 805 | 825 | 805 | 823 | 8,300 |
2010/09/24 | 825 | 842 | 820 | 820 | 9,300 |
2010/09/22 | 849 | 849 | 840 | 840 | 6,500 |
2010/09/21 | 839 | 859 | 839 | 840 | 7,600 |
2010/09/17 | 800 | 840 | 800 | 839 | 9,400 |
2010/09/16 | 812 | 819 | 798 | 799 | 3,700 |
2010/09/15 | 791 | 815 | 791 | 802 | 9,000 |
2010/09/14 | 799 | 799 | 792 | 793 | 4,900 |
2010/09/13 | 800 | 800 | 793 | 793 | 2,200 |
2010/09/10 | 798 | 803 | 788 | 788 | 15,600 |
2010/09/09 | 779 | 785 | 775 | 783 | 6,000 |
2010/09/08 | 764 | 768 | 763 | 766 | 2,600 |
2010/09/07 | 763 | 780 | 763 | 779 | 4,100 |
2010/09/06 | 761 | 774 | 761 | 773 | 3,100 |
2010/09/03 | 754 | 764 | 754 | 760 | 3,400 |
2010/09/02 | 767 | 767 | 754 | 754 | 6,000 |
2010/09/01 | 763 | 771 | 751 | 752 | 8,000 |
2010/08/31 | 764 | 765 | 752 | 756 | 4,400 |
2010/08/30 | 783 | 794 | 777 | 779 | 5,000 |
2010/08/27 | 770 | 779 | 754 | 779 | 5,900 |
2010/08/26 | 757 | 770 | 754 | 770 | 3,100 |
2010/08/25 | 772 | 772 | 751 | 757 | 8,200 |
2010/08/24 | 767 | 772 | 764 | 772 | 5,500 |
2010/08/23 | 776 | 786 | 767 | 768 | 3,600 |
2010/08/20 | 775 | 779 | 769 | 769 | 4,300 |
2010/08/19 | 797 | 797 | 779 | 781 | 7,100 |
2010/08/18 | 790 | 790 | 770 | 786 | 5,800 |
2010/08/17 | 764 | 786 | 764 | 775 | 4,900 |
2010/08/16 | 773 | 790 | 770 | 772 | 4,800 |
2010/08/13 | 775 | 783 | 774 | 780 | 4,800 |
2010/08/12 | 765 | 770 | 764 | 769 | 6,700 |
2010/08/11 | 798 | 798 | 777 | 777 | 11,600 |
2010/08/10 | 803 | 805 | 786 | 798 | 4,100 |
2010/08/09 | 758 | 806 | 755 | 802 | 19,300 |
2010/08/06 | 788 | 789 | 779 | 788 | 11,000 |
2010/08/05 | 781 | 787 | 777 | 780 | 13,600 |
2010/08/04 | 781 | 786 | 777 | 777 | 8,000 |
2010/08/03 | 795 | 795 | 782 | 783 | 14,200 |
2010/08/02 | 797 | 804 | 784 | 785 | 8,300 |
2010/07/30 | 797 | 801 | 788 | 798 | 9,500 |
2010/07/29 | 796 | 806 | 796 | 803 | 4,800 |
2010/07/28 | 791 | 806 | 791 | 806 | 12,100 |
2010/07/27 | 811 | 811 | 780 | 785 | 13,300 |
2010/07/26 | 800 | 815 | 799 | 801 | 3,900 |
2010/07/23 | 813 | 813 | 794 | 798 | 16,300 |
2010/07/22 | 780 | 785 | 770 | 775 | 7,800 |
2010/07/21 | 785 | 786 | 771 | 779 | 6,000 |
2010/07/20 | 770 | 784 | 768 | 774 | 8,400 |
2010/07/16 | 802 | 802 | 776 | 785 | 10,400 |
2010/07/15 | 810 | 812 | 800 | 802 | 11,000 |
2010/07/14 | 815 | 821 | 810 | 810 | 8,100 |
2010/07/13 | 822 | 823 | 810 | 811 | 6,900 |
2010/07/12 | 837 | 837 | 814 | 815 | 7,600 |
2010/07/09 | 823 | 823 | 812 | 823 | 6,800 |
2010/07/08 | 819 | 824 | 803 | 808 | 10,300 |
2010/07/07 | 811 | 812 | 800 | 804 | 7,700 |
2010/07/06 | 807 | 822 | 807 | 822 | 2,400 |
2010/07/05 | 808 | 820 | 808 | 810 | 6,800 |
2010/07/02 | 823 | 823 | 802 | 808 | 12,100 |
2010/07/01 | 830 | 830 | 806 | 808 | 8,500 |
2010/06/30 | 810 | 830 | 806 | 830 | 10,100 |
2010/06/29 | 834 | 848 | 830 | 830 | 4,800 |
2010/06/28 | 859 | 859 | 838 | 838 | 10,000 |
2010/06/25 | 870 | 870 | 838 | 844 | 10,700 |
2010/06/24 | 881 | 887 | 873 | 875 | 7,000 |
2010/06/23 | 881 | 893 | 881 | 883 | 13,000 |
2010/06/22 | 892 | 897 | 886 | 896 | 8,900 |
2010/06/21 | 888 | 895 | 888 | 892 | 5,400 |
2010/06/18 | 872 | 890 | 861 | 882 | 7,500 |
2010/06/17 | 858 | 882 | 858 | 862 | 8,200 |
2010/06/16 | 861 | 868 | 851 | 858 | 10,200 |
2010/06/15 | 850 | 850 | 841 | 846 | 6,800 |
2010/06/14 | 840 | 846 | 836 | 839 | 5,100 |
2010/06/11 | 830 | 837 | 825 | 827 | 9,700 |
2010/06/10 | 818 | 830 | 817 | 830 | 4,300 |
2010/06/09 | 829 | 836 | 811 | 825 | 6,400 |
2010/06/08 | 805 | 835 | 804 | 828 | 6,100 |
2010/06/07 | 830 | 830 | 820 | 820 | 5,800 |
2010/06/04 | 846 | 849 | 841 | 849 | 3,800 |
2010/06/03 | 844 | 845 | 837 | 841 | 6,500 |
2010/06/02 | 836 | 837 | 822 | 826 | 7,300 |
2010/06/01 | 833 | 845 | 826 | 836 | 11,500 |
2010/05/31 | 811 | 838 | 811 | 818 | 10,100 |
2010/05/28 | 825 | 843 | 813 | 815 | 15,800 |
2010/05/27 | 791 | 824 | 790 | 810 | 17,000 |
2010/05/26 | 821 | 822 | 798 | 798 | 17,500 |
2010/05/25 | 850 | 858 | 820 | 835 | 28,300 |
2010/05/24 | 843 | 846 | 828 | 838 | 15,300 |
2010/05/21 | 850 | 851 | 800 | 828 | 31,100 |
2010/05/20 | 889 | 898 | 877 | 882 | 7,600 |
2010/05/19 | 900 | 910 | 874 | 904 | 28,200 |
2010/05/18 | 915 | 940 | 900 | 911 | 19,000 |
2010/05/17 | 959 | 966 | 910 | 925 | 61,300 |
2010/05/14 | 883 | 903 | 879 | 880 | 14,600 |
2010/05/13 | 881 | 907 | 881 | 900 | 7,000 |
2010/05/12 | 882 | 895 | 869 | 881 | 5,800 |
2010/05/11 | 890 | 895 | 865 | 867 | 14,900 |
2010/05/10 | 866 | 884 | 865 | 883 | 11,600 |
2010/05/07 | 850 | 889 | 850 | 880 | 36,200 |
2010/05/06 | 904 | 906 | 902 | 902 | 11,200 |
2010/04/30 | 930 | 934 | 916 | 934 | 18,400 |
2010/04/28 | 905 | 907 | 902 | 904 | 16,400 |
2010/04/27 | 916 | 925 | 915 | 925 | 7,000 |
2010/04/26 | 910 | 928 | 910 | 914 | 14,100 |
2010/04/23 | 903 | 905 | 899 | 904 | 13,900 |
2010/04/22 | 901 | 903 | 883 | 901 | 10,400 |
2010/04/21 | 878 | 901 | 878 | 901 | 11,600 |
2010/04/20 | 875 | 885 | 875 | 878 | 17,600 |
2010/04/19 | 882 | 891 | 881 | 882 | 8,000 |
2010/04/16 | 904 | 907 | 892 | 897 | 12,400 |
2010/04/15 | 893 | 917 | 893 | 904 | 6,800 |
2010/04/14 | 920 | 920 | 890 | 900 | 24,600 |
2010/04/13 | 920 | 925 | 914 | 917 | 7,900 |
2010/04/12 | 935 | 935 | 920 | 925 | 10,500 |
2010/04/09 | 915 | 936 | 915 | 935 | 13,900 |
2010/04/08 | 931 | 932 | 919 | 919 | 12,900 |
2010/04/07 | 933 | 934 | 927 | 931 | 9,400 |
2010/04/06 | 935 | 936 | 920 | 932 | 13,500 |
2010/04/05 | 921 | 930 | 921 | 929 | 14,100 |
2010/04/02 | 926 | 932 | 918 | 922 | 10,800 |
2010/04/01 | 916 | 935 | 916 | 922 | 12,200 |
2010/03/31 | 901 | 930 | 901 | 920 | 19,400 |
2010/03/30 | 918 | 950 | 905 | 909 | 48,500 |
2010/03/29 | 947 | 952 | 912 | 913 | 56,000 |
2010/03/26 | 979 | 982 | 973 | 980 | 24,100 |
2010/03/25 | 978 | 980 | 967 | 980 | 27,200 |
2010/03/24 | 963 | 985 | 930 | 980 | 48,900 |
2010/03/23 | 905 | 933 | 905 | 933 | 31,100 |
2010/03/19 | 879 | 898 | 868 | 898 | 23,200 |
2010/03/18 | 874 | 879 | 861 | 865 | 20,300 |
2010/03/17 | 830 | 860 | 830 | 860 | 18,500 |
2010/03/16 | 819 | 825 | 815 | 825 | 9,900 |
2010/03/15 | 820 | 823 | 814 | 819 | 8,000 |
2010/03/12 | 821 | 821 | 815 | 820 | 9,700 |
2010/03/11 | 811 | 825 | 810 | 821 | 9,200 |
2010/03/10 | 815 | 815 | 810 | 810 | 6,500 |
2010/03/09 | 820 | 823 | 815 | 816 | 7,100 |
2010/03/08 | 819 | 823 | 816 | 823 | 11,100 |
2010/03/05 | 819 | 821 | 801 | 818 | 10,000 |
2010/03/04 | 810 | 815 | 805 | 806 | 4,700 |
2010/03/03 | 820 | 820 | 811 | 819 | 4,400 |
2010/03/02 | 807 | 820 | 803 | 820 | 14,600 |
2010/03/01 | 792 | 809 | 790 | 807 | 9,600 |
2010/02/26 | 792 | 807 | 792 | 807 | 4,600 |
2010/02/25 | 810 | 810 | 790 | 806 | 11,100 |
2010/02/24 | 791 | 793 | 787 | 793 | 8,400 |
2010/02/23 | 810 | 810 | 785 | 791 | 3,000 |
2010/02/22 | 773 | 820 | 773 | 795 | 8,300 |
2010/02/19 | 827 | 827 | 770 | 777 | 13,100 |
2010/02/18 | 818 | 825 | 802 | 814 | 11,400 |
2010/02/17 | 797 | 815 | 789 | 815 | 13,400 |
2010/02/16 | 771 | 787 | 771 | 787 | 7,600 |
2010/02/15 | 770 | 773 | 770 | 770 | 3,800 |
2010/02/12 | 770 | 787 | 770 | 770 | 12,700 |
2010/02/10 | 753 | 789 | 752 | 775 | 18,100 |
2010/02/09 | 789 | 808 | 777 | 797 | 16,700 |
2010/02/08 | 761 | 780 | 750 | 774 | 10,900 |
2010/02/05 | 763 | 770 | 750 | 758 | 11,400 |
2010/02/04 | 792 | 792 | 771 | 778 | 6,900 |
2010/02/03 | 776 | 782 | 760 | 762 | 7,600 |
2010/02/02 | 774 | 774 | 756 | 761 | 9,800 |
2010/02/01 | 753 | 756 | 747 | 754 | 13,200 |
2010/01/29 | 753 | 760 | 750 | 753 | 9,300 |
2010/01/28 | 787 | 789 | 753 | 753 | 19,700 |
2010/01/27 | 792 | 803 | 786 | 786 | 10,100 |
2010/01/26 | 838 | 838 | 796 | 796 | 17,900 |
2010/01/25 | 790 | 835 | 790 | 819 | 16,800 |
2010/01/22 | 799 | 809 | 781 | 796 | 20,500 |
2010/01/21 | 768 | 839 | 762 | 816 | 27,800 |
2010/01/20 | 821 | 834 | 766 | 788 | 27,000 |
2010/01/19 | 863 | 863 | 811 | 831 | 41,600 |
2010/01/18 | 737 | 810 | 737 | 803 | 35,800 |
2010/01/15 | 740 | 749 | 729 | 736 | 14,600 |
2010/01/14 | 744 | 744 | 730 | 731 | 11,800 |
2010/01/13 | 729 | 740 | 717 | 728 | 12,200 |
2010/01/12 | 697 | 729 | 694 | 729 | 25,300 |
2010/01/08 | 696 | 697 | 681 | 688 | 8,700 |
2010/01/07 | 674 | 688 | 660 | 678 | 10,500 |
2010/01/06 | 675 | 675 | 650 | 665 | 9,900 |
2010/01/05 | 689 | 699 | 674 | 684 | 11,700 |
2010/01/04 | 667 | 690 | 667 | 684 | 7,100 |