アルファクス・フード・システム(3814)の株価時系列情報
アルファクス・フード・システム(3814)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 |
---|---|---|---|---|---|
2016/12/30 | 840 | 878 | 840 | 867 | 13,400 |
2016/12/29 | 828 | 854 | 828 | 839 | 3,200 |
2016/12/28 | 820 | 833 | 820 | 828 | 3,800 |
2016/12/27 | 831 | 831 | 823 | 826 | 12,200 |
2016/12/26 | 830 | 834 | 825 | 827 | 11,000 |
2016/12/22 | 833 | 834 | 831 | 834 | 10,400 |
2016/12/21 | 833 | 851 | 833 | 836 | 7,300 |
2016/12/20 | 845 | 845 | 832 | 836 | 5,600 |
2016/12/19 | 858 | 858 | 845 | 846 | 2,500 |
2016/12/16 | 875 | 875 | 851 | 855 | 6,700 |
2016/12/15 | 870 | 870 | 856 | 866 | 6,200 |
2016/12/14 | 845 | 865 | 845 | 853 | 5,300 |
2016/12/13 | 836 | 855 | 836 | 843 | 7,300 |
2016/12/12 | 832 | 854 | 832 | 849 | 5,800 |
2016/12/09 | 861 | 870 | 831 | 832 | 19,700 |
2016/12/08 | 885 | 888 | 868 | 868 | 9,600 |
2016/12/07 | 905 | 912 | 865 | 870 | 24,900 |
2016/12/06 | 931 | 931 | 905 | 910 | 18,300 |
2016/12/05 | 897 | 927 | 897 | 925 | 22,400 |
2016/12/02 | 924 | 945 | 890 | 896 | 131,900 |
2016/12/01 | 810 | 969 | 810 | 969 | 120,600 |
2016/11/30 | 827 | 827 | 810 | 819 | 9,000 |
2016/11/29 | 825 | 825 | 810 | 822 | 9,300 |
2016/11/28 | 826 | 826 | 803 | 825 | 6,400 |
2016/11/25 | 835 | 835 | 800 | 826 | 18,400 |
2016/11/24 | 833 | 836 | 820 | 820 | 8,600 |
2016/11/22 | 850 | 850 | 831 | 835 | 9,400 |
2016/11/21 | 836 | 846 | 830 | 831 | 7,200 |
2016/11/18 | 874 | 879 | 830 | 839 | 28,500 |
2016/11/17 | 862 | 875 | 862 | 865 | 2,300 |
2016/11/16 | 889 | 905 | 850 | 860 | 25,400 |
2016/11/15 | 920 | 927 | 872 | 885 | 37,300 |
2016/11/14 | 798 | 910 | 792 | 900 | 57,000 |
2016/11/11 | 810 | 810 | 782 | 807 | 7,600 |
2016/11/10 | 800 | 813 | 795 | 811 | 11,100 |
2016/11/09 | 766 | 812 | 755 | 761 | 12,400 |
2016/11/08 | 805 | 819 | 762 | 765 | 6,100 |
2016/11/07 | 818 | 820 | 801 | 814 | 7,200 |
2016/11/04 | 750 | 804 | 750 | 780 | 15,600 |
2016/11/02 | 807 | 807 | 752 | 762 | 16,200 |
2016/11/01 | 820 | 820 | 810 | 811 | 3,000 |
2016/10/31 | 818 | 838 | 810 | 824 | 8,800 |
2016/10/28 | 834 | 838 | 828 | 833 | 5,500 |
2016/10/27 | 840 | 842 | 832 | 834 | 4,400 |
2016/10/26 | 838 | 845 | 832 | 833 | 2,300 |
2016/10/25 | 843 | 850 | 831 | 838 | 5,100 |
2016/10/24 | 850 | 855 | 841 | 843 | 3,000 |
2016/10/21 | 840 | 840 | 830 | 835 | 5,800 |
2016/10/20 | 821 | 860 | 820 | 830 | 14,500 |
2016/10/19 | 843 | 867 | 824 | 836 | 6,000 |
2016/10/18 | 853 | 867 | 835 | 851 | 6,400 |
2016/10/17 | 868 | 868 | 851 | 853 | 12,900 |
2016/10/14 | 851 | 860 | 830 | 843 | 8,500 |
2016/10/13 | 865 | 869 | 850 | 852 | 9,700 |
2016/10/12 | 861 | 870 | 859 | 859 | 5,100 |
2016/10/11 | 889 | 889 | 864 | 864 | 8,600 |
2016/10/07 | 871 | 883 | 863 | 875 | 15,600 |
2016/10/06 | 881 | 900 | 881 | 886 | 11,000 |
2016/10/05 | 900 | 900 | 890 | 894 | 5,200 |
2016/10/04 | 901 | 909 | 880 | 895 | 12,100 |
2016/10/03 | 910 | 915 | 900 | 901 | 16,000 |
2016/09/30 | 914 | 930 | 903 | 908 | 15,300 |
2016/09/29 | 940 | 951 | 900 | 915 | 31,400 |
2016/09/28 | 937 | 960 | 937 | 937 | 8,100 |
2016/09/27 | 950 | 964 | 945 | 946 | 9,400 |
2016/09/26 | 966 | 969 | 950 | 950 | 16,500 |
2016/09/23 | 958 | 966 | 937 | 951 | 7,900 |
2016/09/21 | 934 | 968 | 920 | 946 | 12,900 |
2016/09/20 | 939 | 954 | 935 | 945 | 10,800 |
2016/09/16 | 956 | 974 | 940 | 954 | 15,200 |
2016/09/15 | 970 | 982 | 950 | 964 | 8,700 |
2016/09/14 | 973 | 1,010 | 971 | 974 | 19,200 |
2016/09/13 | 984 | 1,000 | 958 | 971 | 23,200 |
2016/09/12 | 960 | 1,050 | 950 | 977 | 72,600 |
2016/09/09 | 964 | 979 | 964 | 971 | 5,000 |
2016/09/08 | 984 | 986 | 970 | 970 | 5,200 |
2016/09/07 | 977 | 989 | 967 | 980 | 12,700 |
2016/09/06 | 977 | 989 | 966 | 979 | 11,400 |
2016/09/05 | 991 | 1,035 | 950 | 992 | 79,500 |
2016/09/02 | 967 | 988 | 963 | 976 | 4,000 |
2016/09/01 | 962 | 981 | 960 | 967 | 11,100 |
2016/08/31 | 1,025 | 1,025 | 960 | 975 | 30,500 |
2016/08/30 | 950 | 1,095 | 944 | 1,031 | 101,700 |
2016/08/29 | 916 | 955 | 916 | 945 | 4,400 |
2016/08/26 | 976 | 976 | 926 | 931 | 5,800 |
2016/08/25 | 977 | 977 | 951 | 975 | 4,200 |
2016/08/24 | 973 | 977 | 950 | 975 | 6,500 |
2016/08/23 | 965 | 978 | 950 | 960 | 4,200 |
2016/08/22 | 942 | 950 | 920 | 950 | 5,600 |
2016/08/19 | 925 | 935 | 920 | 927 | 13,100 |
2016/08/18 | 988 | 989 | 955 | 955 | 17,100 |
2016/08/17 | 1,010 | 1,012 | 990 | 990 | 8,000 |
2016/08/16 | 1,015 | 1,035 | 1,003 | 1,005 | 13,800 |
2016/08/15 | 1,043 | 1,059 | 1,004 | 1,032 | 13,400 |
2016/08/12 | 1,017 | 1,080 | 1,017 | 1,073 | 11,400 |
2016/08/10 | 1,035 | 1,041 | 1,020 | 1,038 | 10,200 |
2016/08/09 | 1,000 | 1,021 | 995 | 1,008 | 9,400 |
2016/08/08 | 1,012 | 1,015 | 990 | 1,000 | 11,800 |
2016/08/05 | 1,004 | 1,024 | 1,002 | 1,004 | 11,500 |
2016/08/04 | 1,001 | 1,020 | 993 | 1,013 | 13,400 |
2016/08/03 | 1,112 | 1,112 | 1,011 | 1,011 | 33,400 |
2016/08/02 | 991 | 1,141 | 987 | 1,083 | 182,500 |
2016/08/01 | 1,004 | 1,004 | 976 | 991 | 2,700 |
2016/07/29 | 966 | 1,008 | 952 | 1,007 | 15,700 |
2016/07/28 | 986 | 1,000 | 954 | 971 | 16,000 |
2016/07/27 | 1,004 | 1,005 | 980 | 986 | 11,400 |
2016/07/26 | 1,022 | 1,026 | 992 | 996 | 27,600 |
2016/07/25 | 1,045 | 1,073 | 1,000 | 1,040 | 35,900 |
2016/07/22 | 1,111 | 1,111 | 1,047 | 1,065 | 41,800 |
2016/07/21 | 1,281 | 1,292 | 1,117 | 1,128 | 235,300 |
2016/07/20 | 1,125 | 1,125 | 1,125 | 1,125 | 4,100 |
2016/07/19 | 1,024 | 1,052 | 955 | 975 | 57,500 |
2016/07/15 | 1,200 | 1,200 | 1,038 | 1,078 | 62,400 |
2016/07/14 | 1,176 | 1,267 | 1,160 | 1,215 | 63,900 |
2016/07/13 | 1,160 | 1,168 | 1,133 | 1,154 | 26,000 |
2016/07/12 | 1,144 | 1,157 | 1,124 | 1,151 | 20,400 |
2016/07/11 | 1,136 | 1,146 | 1,101 | 1,115 | 25,900 |
2016/07/08 | 1,120 | 1,120 | 1,048 | 1,097 | 19,400 |
2016/07/07 | 1,164 | 1,166 | 1,110 | 1,119 | 24,200 |
2016/07/06 | 1,207 | 1,207 | 1,130 | 1,165 | 27,700 |
2016/07/05 | 1,256 | 1,258 | 1,185 | 1,186 | 25,400 |
2016/07/04 | 1,248 | 1,265 | 1,235 | 1,236 | 25,700 |
2016/07/01 | 1,260 | 1,275 | 1,218 | 1,235 | 38,700 |
2016/06/30 | 1,182 | 1,266 | 1,159 | 1,200 | 69,900 |
2016/06/29 | 1,170 | 1,290 | 1,101 | 1,183 | 123,300 |
2016/06/28 | 1,055 | 1,179 | 1,045 | 1,122 | 55,500 |
2016/06/27 | 1,050 | 1,165 | 1,015 | 1,134 | 59,000 |
2016/06/24 | 1,165 | 1,171 | 876 | 1,020 | 84,200 |
2016/06/23 | 1,060 | 1,100 | 1,052 | 1,075 | 27,800 |
2016/06/22 | 1,104 | 1,119 | 1,073 | 1,094 | 25,000 |
2016/06/21 | 1,125 | 1,155 | 1,099 | 1,124 | 24,600 |
2016/06/20 | 1,102 | 1,180 | 1,095 | 1,120 | 55,900 |
2016/06/17 | 1,170 | 1,210 | 1,115 | 1,124 | 52,800 |
2016/06/16 | 1,245 | 1,295 | 1,120 | 1,161 | 83,500 |
2016/06/15 | 1,235 | 1,338 | 1,180 | 1,266 | 125,800 |
2016/06/14 | 1,421 | 1,445 | 1,226 | 1,236 | 202,700 |
2016/06/13 | 1,561 | 1,608 | 1,482 | 1,510 | 272,700 |
2016/06/10 | 1,440 | 1,670 | 1,438 | 1,670 | 733,500 |
2016/06/09 | 1,430 | 1,438 | 1,280 | 1,370 | 122,900 |
2016/06/08 | 1,390 | 1,419 | 1,352 | 1,419 | 82,400 |
2016/06/07 | 1,301 | 1,389 | 1,300 | 1,371 | 66,600 |
2016/06/06 | 1,251 | 1,330 | 1,202 | 1,330 | 82,800 |
2016/06/03 | 1,338 | 1,339 | 1,234 | 1,245 | 67,700 |
2016/06/02 | 1,342 | 1,410 | 1,286 | 1,325 | 106,200 |
2016/06/01 | 1,564 | 1,576 | 1,344 | 1,402 | 302,100 |
2016/05/31 | 1,251 | 1,429 | 1,237 | 1,344 | 269,700 |
2016/05/30 | 1,250 | 1,288 | 1,218 | 1,259 | 82,200 |
2016/05/27 | 1,300 | 1,304 | 1,205 | 1,257 | 149,100 |
2016/05/26 | 1,330 | 1,459 | 1,280 | 1,324 | 376,400 |
2016/05/25 | 1,646 | 1,647 | 1,431 | 1,520 | 1,174,800 |
2016/05/24 | 1,540 | 1,560 | 1,313 | 1,347 | 891,200 |
2016/05/23 | 1,214 | 1,320 | 1,170 | 1,260 | 235,000 |
2016/05/20 | 1,053 | 1,134 | 1,025 | 1,094 | 204,100 |
2016/05/19 | 1,027 | 1,143 | 1,023 | 1,143 | 139,200 |
2016/05/18 | 1,151 | 1,191 | 952 | 993 | 241,000 |
2016/05/17 | 1,285 | 1,345 | 1,148 | 1,200 | 337,000 |
2016/05/16 | 1,435 | 1,435 | 1,413 | 1,435 | 167,900 |
2016/05/13 | 1,426 | 1,426 | 1,113 | 1,135 | 507,700 |
2016/05/12 | 1,236 | 1,396 | 1,230 | 1,396 | 649,300 |
2016/05/11 | 1,013 | 1,096 | 1,011 | 1,096 | 69,600 |
2016/05/10 | 1,036 | 1,140 | 923 | 946 | 568,300 |
2016/05/09 | 1,319 | 1,319 | 1,185 | 1,186 | 803,200 |
2016/05/06 | 1,019 | 1,019 | 1,019 | 1,019 | 32,000 |
2016/05/02 | 734 | 869 | 713 | 869 | 874,400 |
2016/04/28 | 626 | 719 | 605 | 719 | 81,100 |
2016/04/27 | 625 | 625 | 612 | 619 | 6,100 |
2016/04/26 | 654 | 654 | 616 | 618 | 14,700 |
2016/04/25 | 651 | 652 | 644 | 644 | 4,900 |
2016/04/22 | 655 | 664 | 647 | 649 | 9,500 |
2016/04/21 | 669 | 669 | 646 | 652 | 11,300 |
2016/04/20 | 670 | 670 | 652 | 654 | 6,000 |
2016/04/19 | 653 | 663 | 653 | 653 | 4,400 |
2016/04/18 | 650 | 669 | 637 | 645 | 10,200 |
2016/04/15 | 670 | 672 | 631 | 650 | 10,200 |
2016/04/14 | 684 | 695 | 670 | 670 | 10,600 |
2016/04/13 | 666 | 684 | 652 | 679 | 10,400 |
2016/04/12 | 650 | 665 | 640 | 656 | 3,600 |
2016/04/11 | 657 | 657 | 635 | 650 | 3,400 |
2016/04/08 | 617 | 650 | 617 | 629 | 7,500 |
2016/04/07 | 643 | 643 | 621 | 627 | 4,400 |
2016/04/06 | 610 | 694 | 600 | 634 | 13,100 |
2016/04/05 | 665 | 665 | 617 | 617 | 13,600 |
2016/04/04 | 651 | 668 | 649 | 665 | 12,700 |
2016/04/01 | 690 | 691 | 655 | 655 | 25,200 |
2016/03/31 | 715 | 715 | 688 | 690 | 6,200 |
2016/03/30 | 710 | 738 | 700 | 715 | 26,800 |
2016/03/29 | 670 | 709 | 667 | 688 | 8,700 |
2016/03/28 | 670 | 684 | 655 | 670 | 12,400 |
2016/03/25 | 694 | 694 | 667 | 667 | 12,400 |
2016/03/24 | 700 | 710 | 691 | 701 | 3,800 |
2016/03/23 | 698 | 708 | 691 | 691 | 5,900 |
2016/03/22 | 710 | 727 | 670 | 689 | 24,500 |
2016/03/18 | 730 | 731 | 705 | 710 | 16,700 |
2016/03/17 | 761 | 775 | 720 | 740 | 13,100 |
2016/03/16 | 788 | 788 | 742 | 767 | 51,200 |
2016/03/15 | 714 | 770 | 711 | 758 | 71,100 |
2016/03/14 | 669 | 709 | 669 | 697 | 11,300 |
2016/03/11 | 640 | 661 | 630 | 651 | 4,400 |
2016/03/10 | 632 | 650 | 630 | 633 | 10,000 |
2016/03/09 | 638 | 645 | 615 | 622 | 10,000 |
2016/03/08 | 669 | 670 | 612 | 638 | 13,800 |
2016/03/07 | 659 | 672 | 649 | 670 | 5,100 |
2016/03/04 | 615 | 665 | 615 | 660 | 35,500 |
2016/03/03 | 593 | 621 | 593 | 612 | 16,300 |
2016/03/02 | 609 | 610 | 591 | 600 | 17,700 |
2016/03/01 | 590 | 596 | 583 | 583 | 5,500 |
2016/02/29 | 599 | 605 | 588 | 595 | 16,200 |
2016/02/26 | 600 | 610 | 582 | 598 | 19,100 |
2016/02/25 | 578 | 609 | 578 | 601 | 12,700 |
2016/02/24 | 570 | 610 | 568 | 580 | 12,300 |
2016/02/23 | 590 | 603 | 576 | 586 | 14,200 |
2016/02/22 | 589 | 627 | 586 | 586 | 22,700 |
2016/02/19 | 560 | 580 | 558 | 579 | 13,800 |
2016/02/18 | 564 | 577 | 556 | 570 | 17,300 |
2016/02/17 | 573 | 590 | 537 | 554 | 31,800 |
2016/02/16 | 549 | 590 | 540 | 563 | 36,200 |
2016/02/15 | 546 | 590 | 530 | 543 | 47,800 |
2016/02/12 | 550 | 615 | 513 | 556 | 62,100 |
2016/02/10 | 615 | 620 | 550 | 572 | 39,600 |
2016/02/09 | 614 | 639 | 595 | 595 | 25,400 |
2016/02/08 | 626 | 675 | 594 | 647 | 21,400 |
2016/02/05 | 655 | 660 | 617 | 626 | 14,700 |
2016/02/04 | 688 | 688 | 642 | 663 | 27,700 |
2016/02/03 | 726 | 726 | 685 | 691 | 10,100 |
2016/02/02 | 725 | 749 | 716 | 716 | 13,100 |
2016/02/01 | 747 | 763 | 734 | 735 | 12,600 |
2016/01/29 | 742 | 754 | 712 | 747 | 34,100 |
2016/01/28 | 741 | 775 | 732 | 745 | 22,900 |
2016/01/27 | 763 | 779 | 705 | 762 | 31,300 |
2016/01/26 | 709 | 795 | 709 | 757 | 42,100 |
2016/01/25 | 718 | 740 | 670 | 737 | 40,300 |
2016/01/22 | 635 | 695 | 627 | 683 | 62,800 |
2016/01/21 | 681 | 720 | 585 | 595 | 84,500 |
2016/01/20 | 749 | 763 | 675 | 684 | 13,600 |
2016/01/19 | 705 | 755 | 705 | 750 | 11,800 |
2016/01/18 | 696 | 750 | 663 | 720 | 26,500 |
2016/01/15 | 795 | 812 | 734 | 751 | 28,100 |
2016/01/14 | 783 | 783 | 750 | 778 | 18,800 |
2016/01/13 | 747 | 796 | 744 | 796 | 11,900 |
2016/01/12 | 776 | 842 | 674 | 734 | 65,500 |
2016/01/08 | 751 | 787 | 746 | 776 | 15,500 |
2016/01/07 | 762 | 764 | 745 | 751 | 18,600 |
2016/01/06 | 814 | 814 | 761 | 771 | 27,700 |
2016/01/05 | 819 | 819 | 792 | 803 | 23,400 |
2016/01/04 | 783 | 820 | 771 | 819 | 55,900 |