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 |
---|---|---|---|---|---|
2011/12/30 | 846 | 878 | 846 | 877 | 9,900 |
2011/12/29 | 847 | 847 | 839 | 845 | 2,400 |
2011/12/28 | 847 | 847 | 841 | 843 | 4,500 |
2011/12/27 | 846 | 853 | 844 | 849 | 4,100 |
2011/12/26 | 848 | 848 | 841 | 846 | 3,000 |
2011/12/22 | 848 | 848 | 842 | 845 | 12,700 |
2011/12/21 | 841 | 847 | 838 | 847 | 5,400 |
2011/12/20 | 834 | 844 | 810 | 841 | 10,700 |
2011/12/19 | 825 | 843 | 825 | 834 | 7,700 |
2011/12/16 | 822 | 830 | 821 | 830 | 5,000 |
2011/12/15 | 831 | 831 | 822 | 822 | 5,700 |
2011/12/14 | 830 | 830 | 823 | 825 | 5,200 |
2011/12/13 | 829 | 830 | 822 | 830 | 6,900 |
2011/12/12 | 825 | 836 | 825 | 833 | 4,700 |
2011/12/09 | 817 | 822 | 816 | 822 | 9,400 |
2011/12/08 | 817 | 824 | 817 | 818 | 4,400 |
2011/12/07 | 817 | 825 | 817 | 820 | 6,500 |
2011/12/06 | 841 | 842 | 822 | 822 | 5,700 |
2011/12/05 | 850 | 850 | 840 | 843 | 4,100 |
2011/12/02 | 858 | 858 | 825 | 841 | 9,800 |
2011/12/01 | 838 | 844 | 830 | 844 | 4,900 |
2011/11/30 | 833 | 833 | 818 | 824 | 5,600 |
2011/11/29 | 827 | 828 | 821 | 828 | 3,400 |
2011/11/28 | 812 | 817 | 812 | 812 | 3,200 |
2011/11/25 | 810 | 825 | 810 | 811 | 5,400 |
2011/11/24 | 812 | 825 | 811 | 811 | 4,200 |
2011/11/22 | 806 | 827 | 806 | 827 | 2,800 |
2011/11/21 | 800 | 814 | 797 | 809 | 2,700 |
2011/11/18 | 799 | 800 | 791 | 800 | 3,100 |
2011/11/17 | 794 | 800 | 786 | 794 | 4,700 |
2011/11/16 | 803 | 805 | 793 | 794 | 2,800 |
2011/11/15 | 798 | 802 | 796 | 797 | 4,200 |
2011/11/14 | 796 | 802 | 793 | 798 | 9,000 |
2011/11/11 | 787 | 805 | 787 | 793 | 17,900 |
2011/11/10 | 847 | 847 | 811 | 824 | 9,200 |
2011/11/09 | 852 | 852 | 840 | 850 | 6,500 |
2011/11/08 | 865 | 865 | 852 | 852 | 1,400 |
2011/11/07 | 861 | 876 | 861 | 876 | 1,600 |
2011/11/04 | 855 | 876 | 846 | 876 | 3,300 |
2011/11/02 | 863 | 865 | 850 | 858 | 5,500 |
2011/11/01 | 886 | 886 | 870 | 878 | 4,300 |
2011/10/31 | 880 | 885 | 878 | 883 | 4,300 |
2011/10/28 | 880 | 881 | 855 | 874 | 10,400 |
2011/10/27 | 868 | 874 | 840 | 874 | 3,900 |
2011/10/26 | 855 | 870 | 848 | 868 | 2,200 |
2011/10/25 | 864 | 883 | 860 | 865 | 6,200 |
2011/10/24 | 871 | 871 | 852 | 860 | 3,800 |
2011/10/21 | 874 | 880 | 865 | 871 | 1,000 |
2011/10/20 | 879 | 879 | 877 | 878 | 1,600 |
2011/10/19 | 880 | 890 | 879 | 881 | 1,500 |
2011/10/18 | 891 | 893 | 880 | 880 | 2,600 |
2011/10/17 | 885 | 895 | 878 | 892 | 3,800 |
2011/10/14 | 872 | 887 | 872 | 874 | 2,600 |
2011/10/13 | 880 | 890 | 879 | 885 | 4,800 |
2011/10/12 | 855 | 879 | 855 | 879 | 2,600 |
2011/10/11 | 850 | 880 | 850 | 865 | 5,400 |
2011/10/07 | 842 | 850 | 842 | 850 | 2,100 |
2011/10/06 | 814 | 844 | 814 | 838 | 3,200 |
2011/10/05 | 832 | 834 | 801 | 808 | 6,700 |
2011/10/04 | 865 | 865 | 830 | 832 | 5,800 |
2011/10/03 | 859 | 859 | 825 | 835 | 3,900 |
2011/09/30 | 875 | 875 | 835 | 874 | 2,600 |
2011/09/29 | 860 | 870 | 859 | 860 | 10,300 |
2011/09/28 | 835 | 863 | 832 | 863 | 5,400 |
2011/09/27 | 809 | 810 | 803 | 810 | 5,200 |
2011/09/26 | 812 | 820 | 794 | 794 | 6,200 |
2011/09/22 | 824 | 824 | 814 | 820 | 5,300 |
2011/09/21 | 850 | 850 | 827 | 830 | 4,700 |
2011/09/20 | 839 | 854 | 839 | 850 | 1,400 |
2011/09/16 | 837 | 850 | 833 | 850 | 3,400 |
2011/09/15 | 831 | 835 | 828 | 833 | 1,600 |
2011/09/14 | 825 | 834 | 813 | 816 | 3,300 |
2011/09/13 | 821 | 838 | 815 | 821 | 3,800 |
2011/09/12 | 835 | 836 | 821 | 821 | 5,600 |
2011/09/09 | 840 | 854 | 838 | 854 | 10,300 |
2011/09/08 | 844 | 845 | 843 | 845 | 6,600 |
2011/09/07 | 845 | 845 | 840 | 842 | 8,800 |
2011/09/06 | 859 | 859 | 831 | 845 | 6,600 |
2011/09/05 | 865 | 866 | 851 | 864 | 4,600 |
2011/09/02 | 873 | 875 | 867 | 875 | 8,100 |
2011/09/01 | 870 | 877 | 870 | 876 | 7,000 |
2011/08/31 | 878 | 878 | 867 | 871 | 2,300 |
2011/08/30 | 868 | 871 | 863 | 871 | 2,200 |
2011/08/29 | 847 | 856 | 841 | 856 | 1,300 |
2011/08/26 | 824 | 847 | 824 | 847 | 4,200 |
2011/08/25 | 821 | 839 | 821 | 826 | 7,100 |
2011/08/24 | 847 | 848 | 813 | 818 | 7,100 |
2011/08/23 | 841 | 860 | 840 | 841 | 4,500 |
2011/08/22 | 870 | 870 | 840 | 855 | 7,900 |
2011/08/19 | 880 | 880 | 845 | 872 | 9,200 |
2011/08/18 | 897 | 897 | 886 | 890 | 2,800 |
2011/08/17 | 900 | 900 | 888 | 888 | 2,400 |
2011/08/16 | 900 | 903 | 896 | 903 | 2,800 |
2011/08/15 | 918 | 918 | 900 | 904 | 3,900 |
2011/08/12 | 916 | 916 | 893 | 903 | 2,800 |
2011/08/11 | 892 | 916 | 880 | 916 | 8,200 |
2011/08/10 | 919 | 926 | 900 | 915 | 8,400 |
2011/08/09 | 882 | 900 | 860 | 898 | 10,700 |
2011/08/08 | 910 | 911 | 888 | 897 | 6,600 |
2011/08/05 | 929 | 931 | 920 | 927 | 10,400 |
2011/08/04 | 940 | 951 | 938 | 951 | 5,000 |
2011/08/03 | 945 | 950 | 938 | 946 | 10,800 |
2011/08/02 | 975 | 976 | 951 | 951 | 5,400 |
2011/08/01 | 960 | 977 | 955 | 977 | 4,100 |
2011/07/29 | 962 | 970 | 958 | 966 | 8,200 |
2011/07/28 | 953 | 970 | 950 | 970 | 9,200 |
2011/07/27 | 970 | 971 | 963 | 967 | 3,200 |
2011/07/26 | 979 | 979 | 970 | 979 | 5,500 |
2011/07/25 | 985 | 987 | 969 | 969 | 14,200 |
2011/07/22 | 987 | 990 | 986 | 990 | 8,000 |
2011/07/21 | 984 | 986 | 979 | 986 | 3,100 |
2011/07/20 | 982 | 986 | 971 | 984 | 6,300 |
2011/07/19 | 972 | 976 | 970 | 970 | 3,400 |
2011/07/15 | 965 | 972 | 962 | 971 | 6,400 |
2011/07/14 | 950 | 965 | 950 | 959 | 6,300 |
2011/07/13 | 939 | 951 | 939 | 950 | 3,200 |
2011/07/12 | 961 | 961 | 933 | 939 | 12,500 |
2011/07/11 | 950 | 962 | 945 | 962 | 4,300 |
2011/07/08 | 984 | 987 | 961 | 962 | 8,500 |
2011/07/07 | 987 | 990 | 975 | 982 | 8,000 |
2011/07/06 | 981 | 990 | 981 | 987 | 5,900 |
2011/07/05 | 992 | 992 | 981 | 981 | 2,100 |
2011/07/04 | 999 | 1,000 | 984 | 992 | 12,400 |
2011/07/01 | 977 | 984 | 970 | 984 | 10,200 |
2011/06/30 | 948 | 957 | 947 | 957 | 5,000 |
2011/06/29 | 955 | 960 | 949 | 952 | 5,700 |
2011/06/28 | 969 | 969 | 954 | 954 | 2,800 |
2011/06/27 | 966 | 966 | 948 | 949 | 7,700 |
2011/06/24 | 962 | 966 | 957 | 966 | 5,600 |
2011/06/23 | 935 | 959 | 935 | 957 | 7,200 |
2011/06/22 | 910 | 953 | 910 | 950 | 7,400 |
2011/06/21 | 910 | 926 | 900 | 904 | 7,100 |
2011/06/20 | 900 | 913 | 900 | 909 | 4,000 |
2011/06/17 | 917 | 919 | 905 | 905 | 6,400 |
2011/06/16 | 948 | 948 | 924 | 924 | 5,900 |
2011/06/15 | 950 | 955 | 945 | 948 | 8,300 |
2011/06/14 | 955 | 960 | 948 | 950 | 5,200 |
2011/06/13 | 980 | 980 | 952 | 955 | 12,300 |
2011/06/10 | 970 | 982 | 970 | 980 | 13,800 |
2011/06/09 | 950 | 962 | 942 | 962 | 9,300 |
2011/06/08 | 938 | 943 | 935 | 939 | 7,900 |
2011/06/07 | 925 | 933 | 923 | 930 | 8,100 |
2011/06/06 | 925 | 928 | 917 | 928 | 8,800 |
2011/06/03 | 915 | 945 | 915 | 922 | 13,400 |
2011/06/02 | 905 | 928 | 898 | 922 | 14,800 |
2011/06/01 | 899 | 924 | 896 | 924 | 15,200 |
2011/05/31 | 881 | 897 | 880 | 897 | 12,200 |
2011/05/30 | 856 | 880 | 851 | 880 | 10,800 |
2011/05/27 | 858 | 869 | 858 | 861 | 6,600 |
2011/05/26 | 854 | 864 | 854 | 863 | 6,600 |
2011/05/25 | 869 | 871 | 861 | 864 | 7,800 |
2011/05/24 | 876 | 885 | 868 | 877 | 8,100 |
2011/05/23 | 893 | 893 | 872 | 880 | 9,000 |
2011/05/20 | 900 | 900 | 890 | 893 | 6,200 |
2011/05/19 | 887 | 906 | 882 | 901 | 23,800 |
2011/05/18 | 878 | 887 | 872 | 886 | 27,200 |
2011/05/17 | 872 | 872 | 847 | 851 | 11,800 |
2011/05/16 | 872 | 878 | 859 | 872 | 16,900 |
2011/05/13 | 844 | 857 | 840 | 857 | 18,100 |
2011/05/12 | 829 | 848 | 817 | 834 | 13,900 |
2011/05/11 | 810 | 817 | 810 | 816 | 7,400 |
2011/05/10 | 800 | 807 | 793 | 801 | 4,100 |
2011/05/09 | 800 | 801 | 795 | 798 | 7,200 |
2011/05/06 | 800 | 803 | 794 | 800 | 13,000 |
2011/05/02 | 815 | 815 | 802 | 802 | 8,600 |
2011/04/28 | 786 | 803 | 786 | 803 | 4,400 |
2011/04/27 | 783 | 793 | 780 | 786 | 6,000 |
2011/04/26 | 806 | 815 | 783 | 788 | 12,900 |
2011/04/25 | 813 | 819 | 805 | 805 | 6,600 |
2011/04/22 | 802 | 814 | 798 | 814 | 12,500 |
2011/04/21 | 810 | 810 | 802 | 803 | 6,200 |
2011/04/20 | 820 | 820 | 803 | 803 | 4,300 |
2011/04/19 | 807 | 811 | 802 | 805 | 4,200 |
2011/04/18 | 817 | 820 | 808 | 810 | 5,800 |
2011/04/15 | 823 | 823 | 814 | 816 | 3,000 |
2011/04/14 | 818 | 824 | 808 | 823 | 3,700 |
2011/04/13 | 811 | 814 | 806 | 808 | 3,500 |
2011/04/12 | 820 | 826 | 808 | 808 | 5,000 |
2011/04/11 | 822 | 838 | 814 | 834 | 7,600 |
2011/04/08 | 800 | 826 | 784 | 807 | 17,100 |
2011/04/07 | 829 | 839 | 810 | 812 | 7,800 |
2011/04/06 | 833 | 835 | 812 | 819 | 11,200 |
2011/04/05 | 882 | 882 | 827 | 848 | 17,800 |
2011/04/04 | 895 | 896 | 884 | 887 | 8,200 |
2011/04/01 | 900 | 904 | 892 | 895 | 5,800 |
2011/03/31 | 898 | 905 | 889 | 905 | 9,900 |
2011/03/30 | 872 | 898 | 872 | 898 | 13,900 |
2011/03/29 | 880 | 893 | 871 | 880 | 23,400 |
2011/03/28 | 918 | 925 | 916 | 925 | 15,000 |
2011/03/25 | 928 | 947 | 916 | 924 | 16,600 |
2011/03/24 | 926 | 936 | 915 | 925 | 17,300 |
2011/03/23 | 956 | 957 | 941 | 941 | 12,700 |
2011/03/22 | 965 | 970 | 951 | 955 | 20,100 |
2011/03/18 | 860 | 917 | 860 | 917 | 20,600 |
2011/03/17 | 699 | 846 | 699 | 846 | 31,600 |
2011/03/16 | 700 | 799 | 675 | 767 | 44,500 |
2011/03/15 | 826 | 826 | 706 | 715 | 45,100 |
2011/03/14 | 858 | 935 | 822 | 856 | 45,500 |
2011/03/11 | 1,058 | 1,065 | 1,031 | 1,053 | 27,100 |
2011/03/10 | 1,125 | 1,125 | 1,082 | 1,083 | 13,600 |
2011/03/09 | 1,155 | 1,155 | 1,125 | 1,125 | 10,700 |
2011/03/08 | 1,105 | 1,150 | 1,105 | 1,143 | 16,900 |
2011/03/07 | 1,155 | 1,155 | 1,115 | 1,115 | 27,200 |
2011/03/04 | 1,120 | 1,150 | 1,111 | 1,150 | 27,800 |
2011/03/03 | 1,080 | 1,102 | 1,074 | 1,098 | 10,000 |
2011/03/02 | 1,089 | 1,104 | 1,079 | 1,079 | 26,500 |
2011/03/01 | 1,067 | 1,103 | 1,067 | 1,097 | 25,700 |
2011/02/28 | 1,030 | 1,060 | 1,026 | 1,060 | 13,900 |
2011/02/25 | 990 | 1,016 | 990 | 1,016 | 15,800 |
2011/02/24 | 1,013 | 1,016 | 994 | 1,002 | 26,100 |
2011/02/23 | 1,016 | 1,040 | 1,016 | 1,021 | 15,300 |
2011/02/22 | 1,030 | 1,046 | 1,028 | 1,036 | 14,500 |
2011/02/21 | 1,070 | 1,070 | 1,019 | 1,040 | 20,600 |
2011/02/18 | 1,072 | 1,077 | 1,051 | 1,064 | 13,900 |
2011/02/17 | 1,103 | 1,103 | 1,030 | 1,067 | 50,700 |
2011/02/16 | 1,035 | 1,092 | 1,029 | 1,083 | 47,700 |
2011/02/15 | 998 | 1,015 | 988 | 1,012 | 54,600 |
2011/02/14 | 940 | 955 | 940 | 953 | 14,500 |
2011/02/10 | 934 | 939 | 929 | 936 | 10,500 |
2011/02/09 | 930 | 936 | 925 | 934 | 11,400 |
2011/02/08 | 932 | 932 | 923 | 925 | 10,100 |
2011/02/07 | 919 | 929 | 912 | 921 | 9,000 |
2011/02/04 | 903 | 912 | 903 | 906 | 7,100 |
2011/02/03 | 905 | 907 | 900 | 904 | 6,100 |
2011/02/02 | 904 | 910 | 902 | 905 | 11,900 |
2011/02/01 | 905 | 905 | 893 | 901 | 11,600 |
2011/01/31 | 900 | 902 | 892 | 896 | 10,400 |
2011/01/28 | 909 | 913 | 904 | 910 | 9,200 |
2011/01/27 | 911 | 918 | 909 | 916 | 6,800 |
2011/01/26 | 928 | 931 | 904 | 912 | 14,200 |
2011/01/25 | 919 | 928 | 917 | 923 | 7,300 |
2011/01/24 | 896 | 920 | 896 | 920 | 3,400 |
2011/01/21 | 925 | 925 | 885 | 896 | 13,800 |
2011/01/20 | 926 | 934 | 922 | 924 | 6,700 |
2011/01/19 | 941 | 944 | 924 | 944 | 8,400 |
2011/01/18 | 940 | 942 | 938 | 940 | 4,500 |
2011/01/17 | 940 | 944 | 936 | 940 | 5,300 |
2011/01/14 | 943 | 943 | 938 | 938 | 5,100 |
2011/01/13 | 936 | 944 | 936 | 940 | 5,500 |
2011/01/12 | 943 | 947 | 936 | 936 | 8,900 |
2011/01/11 | 942 | 947 | 940 | 942 | 9,100 |
2011/01/07 | 940 | 941 | 930 | 939 | 12,500 |
2011/01/06 | 916 | 945 | 912 | 945 | 11,200 |
2011/01/05 | 899 | 913 | 897 | 908 | 15,600 |
2011/01/04 | 881 | 900 | 881 | 889 | 12,500 |