アルファ(4760)の株価時系列情報
アルファ(4760)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 |
---|---|---|---|---|---|
2000/12/29 | 540 | 540 | 540 | 540 | 5,000 |
2000/12/28 | 560 | 560 | 550 | 550 | 7,000 |
2000/12/26 | 570 | 570 | 560 | 570 | 12,000 |
2000/12/25 | 580 | 580 | 540 | 575 | 31,000 |
2000/12/21 | 566 | 566 | 540 | 540 | 23,000 |
2000/12/20 | 570 | 570 | 565 | 566 | 18,000 |
2000/12/19 | 575 | 575 | 570 | 570 | 2,000 |
2000/12/15 | 575 | 575 | 565 | 565 | 8,000 |
2000/12/14 | 580 | 585 | 575 | 580 | 12,000 |
2000/12/13 | 565 | 565 | 565 | 565 | 4,000 |
2000/12/12 | 570 | 570 | 570 | 570 | 1,000 |
2000/12/11 | 580 | 580 | 570 | 570 | 6,000 |
2000/12/08 | 545 | 580 | 545 | 570 | 27,000 |
2000/12/07 | 505 | 535 | 505 | 535 | 10,000 |
2000/12/06 | 505 | 505 | 505 | 505 | 1,000 |
2000/12/04 | 515 | 515 | 515 | 515 | 2,000 |
2000/12/01 | 500 | 500 | 500 | 500 | 2,000 |
2000/11/30 | 530 | 530 | 500 | 505 | 5,000 |
2000/11/28 | 520 | 520 | 520 | 520 | 3,000 |
2000/11/27 | 520 | 520 | 505 | 505 | 14,000 |
2000/11/24 | 505 | 505 | 505 | 505 | 2,000 |
2000/11/22 | 500 | 505 | 500 | 505 | 5,000 |
2000/11/21 | 500 | 500 | 490 | 500 | 10,000 |
2000/11/20 | 565 | 565 | 515 | 515 | 23,000 |
2000/11/17 | 580 | 580 | 570 | 570 | 2,000 |
2000/11/16 | 560 | 575 | 560 | 570 | 7,000 |
2000/11/15 | 580 | 580 | 560 | 560 | 4,000 |
2000/11/13 | 580 | 580 | 580 | 580 | 2,000 |
2000/11/10 | 570 | 570 | 570 | 570 | 2,000 |
2000/11/08 | 600 | 600 | 580 | 590 | 8,000 |
2000/11/07 | 615 | 620 | 605 | 605 | 23,000 |
2000/11/06 | 625 | 635 | 615 | 615 | 32,000 |
2000/11/02 | 635 | 635 | 620 | 620 | 15,000 |
2000/11/01 | 635 | 635 | 630 | 630 | 8,000 |
2000/10/31 | 645 | 645 | 645 | 645 | 4,000 |
2000/10/30 | 647 | 650 | 640 | 650 | 28,000 |
2000/10/27 | 645 | 655 | 640 | 650 | 24,000 |
2000/10/26 | 650 | 650 | 645 | 650 | 59,000 |
2000/10/25 | 655 | 660 | 645 | 655 | 29,000 |
2000/10/24 | 632 | 640 | 630 | 640 | 34,000 |
2000/10/23 | 615 | 630 | 610 | 630 | 70,000 |
2000/10/20 | 610 | 630 | 600 | 615 | 59,000 |
2000/10/19 | 615 | 615 | 610 | 610 | 10,000 |
2000/10/18 | 645 | 650 | 610 | 615 | 21,000 |
2000/10/17 | 655 | 665 | 645 | 645 | 36,000 |
2000/10/16 | 650 | 660 | 640 | 655 | 53,000 |
2000/10/13 | 635 | 645 | 630 | 645 | 23,000 |
2000/10/12 | 595 | 640 | 595 | 640 | 31,000 |
2000/10/11 | 610 | 610 | 590 | 600 | 94,000 |
2000/10/10 | 590 | 615 | 590 | 615 | 40,000 |
2000/10/06 | 570 | 580 | 555 | 580 | 40,000 |
2000/10/05 | 550 | 570 | 550 | 570 | 14,000 |
2000/10/04 | 545 | 565 | 535 | 550 | 30,000 |
2000/10/03 | 520 | 525 | 520 | 525 | 12,000 |
2000/10/02 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/29 | 500 | 500 | 490 | 500 | 10,000 |
2000/09/28 | 480 | 500 | 480 | 500 | 6,000 |
2000/09/27 | 490 | 490 | 490 | 490 | 2,000 |
2000/09/26 | 480 | 490 | 480 | 490 | 7,000 |
2000/09/25 | 480 | 490 | 470 | 470 | 14,000 |
2000/09/22 | 475 | 480 | 470 | 470 | 6,000 |
2000/09/21 | 475 | 485 | 475 | 485 | 2,000 |
2000/09/20 | 490 | 490 | 480 | 490 | 15,000 |
2000/09/19 | 510 | 510 | 495 | 500 | 5,000 |
2000/09/18 | 510 | 510 | 510 | 510 | 4,000 |
2000/09/13 | 540 | 540 | 505 | 510 | 26,000 |
2000/09/12 | 545 | 550 | 545 | 545 | 4,000 |
2000/09/11 | 565 | 570 | 545 | 560 | 13,000 |
2000/09/08 | 610 | 620 | 570 | 580 | 82,000 |
2000/09/07 | 600 | 605 | 585 | 601 | 106,000 |
2000/09/06 | 600 | 600 | 580 | 591 | 7,000 |
2000/09/05 | 610 | 615 | 605 | 615 | 24,000 |
2000/09/04 | 608 | 611 | 605 | 608 | 38,000 |
2000/09/01 | 600 | 611 | 600 | 611 | 20,000 |
2000/08/31 | 605 | 610 | 600 | 606 | 30,000 |
2000/08/30 | 610 | 615 | 600 | 610 | 37,000 |
2000/08/29 | 610 | 625 | 610 | 615 | 11,000 |
2000/08/28 | 610 | 615 | 605 | 615 | 21,000 |
2000/08/25 | 630 | 645 | 600 | 615 | 37,000 |
2000/08/24 | 615 | 630 | 610 | 630 | 17,000 |
2000/08/23 | 625 | 625 | 610 | 615 | 9,000 |
2000/08/22 | 630 | 630 | 610 | 625 | 12,000 |
2000/08/21 | 612 | 635 | 612 | 620 | 21,000 |
2000/08/18 | 612 | 612 | 612 | 612 | 1,000 |
2000/08/17 | 615 | 620 | 610 | 615 | 21,000 |
2000/08/16 | 620 | 620 | 615 | 620 | 10,000 |
2000/08/15 | 640 | 640 | 610 | 625 | 37,000 |
2000/08/14 | 645 | 645 | 640 | 640 | 4,000 |
2000/08/11 | 640 | 650 | 635 | 635 | 12,000 |
2000/08/10 | 705 | 710 | 630 | 645 | 19,000 |
2000/08/09 | 654 | 720 | 625 | 700 | 111,000 |
2000/08/08 | 620 | 650 | 615 | 650 | 33,000 |
2000/08/07 | 610 | 620 | 610 | 615 | 10,000 |
2000/08/04 | 610 | 615 | 600 | 615 | 30,000 |
2000/08/03 | 625 | 625 | 610 | 615 | 24,000 |
2000/08/02 | 631 | 635 | 625 | 635 | 30,000 |
2000/08/01 | 630 | 635 | 620 | 635 | 50,000 |
2000/07/31 | 630 | 635 | 630 | 635 | 9,000 |
2000/07/28 | 630 | 635 | 630 | 635 | 22,000 |
2000/07/27 | 630 | 643 | 630 | 635 | 26,000 |
2000/07/26 | 640 | 645 | 635 | 635 | 11,000 |
2000/07/25 | 625 | 630 | 615 | 630 | 20,000 |
2000/07/24 | 645 | 645 | 620 | 625 | 19,000 |
2000/07/21 | 670 | 670 | 655 | 655 | 2,000 |
2000/07/19 | 685 | 685 | 670 | 670 | 9,000 |
2000/07/18 | 720 | 720 | 690 | 700 | 29,000 |
2000/07/17 | 720 | 725 | 710 | 720 | 61,000 |
2000/07/14 | 725 | 725 | 710 | 720 | 26,000 |
2000/07/13 | 725 | 730 | 715 | 720 | 106,000 |
2000/07/12 | 720 | 730 | 710 | 725 | 81,000 |
2000/07/11 | 700 | 720 | 680 | 715 | 137,000 |
2000/07/10 | 640 | 680 | 630 | 680 | 58,000 |
2000/07/07 | 630 | 630 | 620 | 630 | 10,000 |
2000/07/06 | 645 | 645 | 620 | 625 | 14,000 |
2000/07/05 | 650 | 670 | 620 | 645 | 41,000 |
2000/07/04 | 690 | 690 | 670 | 678 | 28,000 |
2000/07/03 | 700 | 700 | 690 | 700 | 20,000 |
2000/06/30 | 680 | 700 | 675 | 690 | 22,000 |
2000/06/29 | 695 | 695 | 660 | 675 | 22,000 |
2000/06/28 | 680 | 710 | 680 | 690 | 102,000 |
2000/06/27 | 645 | 670 | 640 | 665 | 34,000 |
2000/06/26 | 710 | 710 | 630 | 630 | 58,000 |
2000/06/23 | 665 | 720 | 655 | 710 | 114,000 |
2000/06/22 | 600 | 665 | 600 | 650 | 65,000 |
2000/06/21 | 605 | 605 | 590 | 595 | 43,000 |
2000/06/20 | 630 | 635 | 620 | 620 | 29,000 |
2000/06/19 | 680 | 680 | 630 | 640 | 11,000 |
2000/06/16 | 665 | 695 | 660 | 675 | 33,000 |
2000/06/15 | 635 | 645 | 615 | 645 | 48,000 |
2000/06/14 | 650 | 665 | 585 | 630 | 130,000 |
2000/06/13 | 685 | 695 | 665 | 670 | 65,000 |
2000/06/12 | 740 | 745 | 680 | 695 | 102,000 |
2000/06/09 | 810 | 810 | 710 | 750 | 241,000 |
2000/06/08 | 800 | 865 | 795 | 800 | 2,397,000 |