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 |
---|---|---|---|---|---|
2001/12/28 | 665 | 665 | 665 | 665 | 1,000 |
2001/12/26 | 660 | 660 | 660 | 660 | 5,000 |
2001/12/25 | 625 | 680 | 625 | 660 | 18,000 |
2001/12/19 | 640 | 640 | 630 | 630 | 6,000 |
2001/12/18 | 676 | 676 | 650 | 650 | 6,000 |
2001/12/17 | 682 | 682 | 682 | 682 | 1,000 |
2001/12/14 | 680 | 680 | 665 | 680 | 5,000 |
2001/12/13 | 620 | 680 | 620 | 660 | 10,000 |
2001/12/12 | 620 | 620 | 620 | 620 | 3,000 |
2001/12/11 | 630 | 640 | 615 | 620 | 6,000 |
2001/12/10 | 670 | 670 | 635 | 640 | 12,000 |
2001/12/07 | 680 | 680 | 670 | 670 | 5,000 |
2001/12/06 | 675 | 680 | 675 | 680 | 4,000 |
2001/12/05 | 655 | 680 | 655 | 680 | 6,000 |
2001/12/04 | 680 | 680 | 660 | 660 | 4,000 |
2001/12/03 | 665 | 665 | 665 | 665 | 5,000 |
2001/11/30 | 665 | 665 | 665 | 665 | 1,000 |
2001/11/29 | 660 | 665 | 655 | 660 | 7,000 |
2001/11/28 | 665 | 665 | 655 | 655 | 3,000 |
2001/11/27 | 660 | 670 | 660 | 670 | 4,000 |
2001/11/26 | 650 | 665 | 650 | 660 | 8,000 |
2001/11/22 | 655 | 655 | 645 | 650 | 4,000 |
2001/11/21 | 645 | 650 | 645 | 650 | 14,000 |
2001/11/20 | 650 | 665 | 650 | 660 | 7,000 |
2001/11/19 | 670 | 675 | 670 | 670 | 5,000 |
2001/11/16 | 680 | 680 | 680 | 680 | 5,000 |
2001/11/15 | 695 | 695 | 690 | 690 | 3,000 |
2001/11/14 | 696 | 700 | 696 | 700 | 5,000 |
2001/11/13 | 695 | 700 | 680 | 700 | 8,000 |
2001/11/12 | 695 | 710 | 695 | 695 | 6,000 |
2001/11/09 | 765 | 765 | 690 | 700 | 33,000 |
2001/11/08 | 760 | 795 | 760 | 775 | 23,000 |
2001/11/07 | 790 | 810 | 760 | 760 | 10,000 |
2001/11/06 | 810 | 842 | 790 | 810 | 91,000 |
2001/11/05 | 735 | 810 | 730 | 800 | 100,000 |
2001/11/02 | 695 | 740 | 695 | 720 | 27,000 |
2001/11/01 | 690 | 700 | 690 | 700 | 5,000 |
2001/10/31 | 700 | 700 | 690 | 700 | 5,000 |
2001/10/30 | 690 | 705 | 690 | 700 | 19,000 |
2001/10/29 | 690 | 700 | 690 | 700 | 4,000 |
2001/10/26 | 700 | 700 | 700 | 700 | 4,000 |
2001/10/25 | 705 | 715 | 705 | 705 | 7,000 |
2001/10/24 | 710 | 720 | 705 | 710 | 7,000 |
2001/10/23 | 720 | 740 | 711 | 711 | 5,000 |
2001/10/22 | 685 | 740 | 685 | 730 | 26,000 |
2001/10/19 | 700 | 700 | 690 | 700 | 4,000 |
2001/10/18 | 665 | 705 | 665 | 700 | 21,000 |
2001/10/17 | 665 | 665 | 665 | 665 | 2,000 |
2001/10/16 | 655 | 660 | 655 | 660 | 4,000 |
2001/10/15 | 640 | 650 | 640 | 650 | 7,000 |
2001/10/11 | 621 | 630 | 621 | 630 | 3,000 |
2001/10/10 | 625 | 625 | 615 | 620 | 4,000 |
2001/10/09 | 610 | 625 | 610 | 625 | 10,000 |
2001/10/03 | 610 | 610 | 600 | 610 | 6,000 |
2001/10/02 | 615 | 615 | 615 | 615 | 4,000 |
2001/09/28 | 607 | 607 | 607 | 607 | 1,000 |
2001/09/26 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/25 | 605 | 605 | 600 | 600 | 4,000 |
2001/09/21 | 590 | 600 | 585 | 600 | 4,000 |
2001/09/20 | 590 | 600 | 590 | 600 | 2,000 |
2001/09/18 | 600 | 600 | 600 | 600 | 2,000 |
2001/09/17 | 580 | 600 | 580 | 600 | 3,000 |
2001/09/12 | 625 | 625 | 600 | 600 | 10,000 |
2001/09/11 | 630 | 630 | 630 | 630 | 1,000 |
2001/09/10 | 625 | 630 | 625 | 630 | 6,000 |
2001/09/07 | 630 | 630 | 620 | 630 | 7,000 |
2001/09/06 | 635 | 635 | 625 | 630 | 7,000 |
2001/09/04 | 645 | 655 | 640 | 640 | 4,000 |
2001/09/03 | 640 | 640 | 640 | 640 | 1,000 |
2001/08/31 | 660 | 660 | 660 | 660 | 4,000 |
2001/08/30 | 660 | 670 | 660 | 670 | 3,000 |
2001/08/28 | 660 | 688 | 635 | 635 | 7,000 |
2001/08/28 | 1 -> 1.10 分割 | ||||
2001/08/27 | 693 | 705 | 690 | 705 | 62,000 |
2001/08/24 | 690 | 690 | 685 | 690 | 12,000 |
2001/08/23 | 695 | 700 | 690 | 695 | 11,000 |
2001/08/22 | 700 | 700 | 695 | 700 | 3,000 |
2001/08/21 | 695 | 700 | 695 | 700 | 5,000 |
2001/08/20 | 695 | 700 | 695 | 700 | 6,000 |
2001/08/16 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/15 | 695 | 700 | 695 | 695 | 12,000 |
2001/08/13 | 695 | 700 | 695 | 698 | 8,000 |
2001/08/10 | 700 | 700 | 695 | 695 | 5,000 |
2001/08/09 | 700 | 700 | 695 | 695 | 3,000 |
2001/08/08 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/07 | 695 | 700 | 695 | 700 | 13,000 |
2001/08/06 | 700 | 700 | 700 | 700 | 5,000 |
2001/08/03 | 700 | 700 | 700 | 700 | 3,000 |
2001/08/02 | 705 | 715 | 700 | 710 | 12,000 |
2001/08/01 | 700 | 700 | 695 | 700 | 14,000 |
2001/07/31 | 695 | 700 | 690 | 700 | 7,000 |
2001/07/30 | 705 | 705 | 700 | 705 | 13,000 |
2001/07/27 | 705 | 705 | 685 | 700 | 14,000 |
2001/07/25 | 695 | 700 | 690 | 700 | 14,000 |
2001/07/24 | 690 | 695 | 690 | 695 | 10,000 |
2001/07/23 | 684 | 690 | 675 | 685 | 11,000 |
2001/07/19 | 674 | 674 | 674 | 674 | 2,000 |
2001/07/18 | 680 | 680 | 680 | 680 | 4,000 |
2001/07/17 | 675 | 685 | 670 | 685 | 13,000 |
2001/07/16 | 680 | 680 | 675 | 680 | 11,000 |
2001/07/13 | 685 | 685 | 675 | 680 | 20,000 |
2001/07/12 | 685 | 690 | 680 | 680 | 21,000 |
2001/07/11 | 665 | 685 | 660 | 683 | 58,000 |
2001/07/10 | 665 | 665 | 665 | 665 | 1,000 |
2001/07/09 | 660 | 670 | 655 | 655 | 52,000 |
2001/07/06 | 655 | 655 | 650 | 650 | 18,000 |
2001/07/05 | 655 | 655 | 645 | 650 | 8,000 |
2001/07/03 | 660 | 660 | 660 | 660 | 2,000 |
2001/07/02 | 650 | 651 | 650 | 650 | 10,000 |
2001/06/29 | 651 | 651 | 651 | 651 | 2,000 |
2001/06/28 | 660 | 660 | 658 | 658 | 3,000 |
2001/06/27 | 660 | 670 | 660 | 660 | 13,000 |
2001/06/26 | 650 | 660 | 645 | 659 | 37,000 |
2001/06/25 | 625 | 650 | 615 | 645 | 26,000 |
2001/06/22 | 615 | 615 | 615 | 615 | 3,000 |
2001/06/21 | 595 | 609 | 595 | 609 | 8,000 |
2001/06/19 | 590 | 610 | 590 | 610 | 3,000 |
2001/06/15 | 600 | 600 | 590 | 600 | 9,000 |
2001/06/13 | 600 | 600 | 600 | 600 | 4,000 |
2001/06/12 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/11 | 604 | 604 | 604 | 604 | 1,000 |
2001/06/08 | 604 | 604 | 604 | 604 | 1,000 |
2001/06/06 | 595 | 600 | 595 | 600 | 10,000 |
2001/06/05 | 600 | 600 | 595 | 600 | 6,000 |
2001/06/04 | 604 | 604 | 604 | 604 | 2,000 |
2001/06/01 | 610 | 610 | 600 | 600 | 20,000 |
2001/05/31 | 610 | 610 | 610 | 610 | 1,000 |
2001/05/30 | 612 | 615 | 610 | 615 | 16,000 |
2001/05/29 | 615 | 615 | 615 | 615 | 5,000 |
2001/05/28 | 615 | 615 | 615 | 615 | 1,000 |
2001/05/25 | 612 | 620 | 612 | 615 | 7,000 |
2001/05/24 | 615 | 615 | 615 | 615 | 3,000 |
2001/05/23 | 615 | 615 | 605 | 610 | 8,000 |
2001/05/22 | 612 | 612 | 612 | 612 | 3,000 |
2001/05/21 | 608 | 610 | 608 | 610 | 8,000 |
2001/05/18 | 612 | 612 | 612 | 612 | 1,000 |
2001/05/16 | 610 | 610 | 605 | 610 | 35,000 |
2001/05/15 | 615 | 615 | 615 | 615 | 1,000 |
2001/05/11 | 610 | 610 | 610 | 610 | 1,000 |
2001/05/10 | 610 | 620 | 610 | 610 | 5,000 |
2001/05/09 | 625 | 625 | 620 | 620 | 4,000 |
2001/05/08 | 635 | 635 | 630 | 630 | 4,000 |
2001/05/07 | 630 | 630 | 620 | 630 | 3,000 |
2001/05/02 | 635 | 635 | 620 | 625 | 4,000 |
2001/05/01 | 630 | 630 | 625 | 625 | 6,000 |
2001/04/27 | 615 | 630 | 615 | 630 | 17,000 |
2001/04/26 | 600 | 600 | 600 | 600 | 2,000 |
2001/04/25 | 575 | 610 | 575 | 610 | 20,000 |
2001/04/24 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/18 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/17 | 570 | 570 | 570 | 570 | 1,000 |
2001/04/13 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/11 | 575 | 575 | 575 | 575 | 2,000 |
2001/04/09 | 570 | 570 | 565 | 565 | 3,000 |
2001/04/06 | 550 | 575 | 550 | 575 | 9,000 |
2001/04/05 | 545 | 550 | 545 | 550 | 6,000 |
2001/04/04 | 541 | 545 | 541 | 545 | 3,000 |
2001/04/03 | 535 | 545 | 535 | 545 | 7,000 |
2001/04/02 | 525 | 530 | 525 | 530 | 4,000 |
2001/03/30 | 520 | 520 | 520 | 520 | 2,000 |
2001/03/29 | 520 | 520 | 515 | 515 | 3,000 |
2001/03/28 | 515 | 520 | 510 | 510 | 4,000 |
2001/03/27 | 520 | 520 | 515 | 515 | 3,000 |
2001/03/26 | 520 | 545 | 510 | 525 | 28,000 |
2001/03/23 | 530 | 540 | 520 | 530 | 8,000 |
2001/03/22 | 530 | 550 | 530 | 550 | 13,000 |
2001/03/21 | 550 | 550 | 540 | 545 | 7,000 |
2001/03/19 | 550 | 560 | 545 | 550 | 22,000 |
2001/03/16 | 560 | 565 | 550 | 560 | 8,000 |
2001/03/14 | 555 | 560 | 550 | 560 | 5,000 |
2001/03/13 | 570 | 570 | 560 | 560 | 5,000 |
2001/03/12 | 580 | 580 | 570 | 570 | 2,000 |
2001/03/09 | 580 | 580 | 580 | 580 | 3,000 |
2001/03/08 | 585 | 590 | 580 | 580 | 14,000 |
2001/03/07 | 590 | 590 | 590 | 590 | 2,000 |
2001/03/06 | 580 | 585 | 560 | 585 | 45,000 |
2001/03/05 | 585 | 585 | 580 | 580 | 7,000 |
2001/03/02 | 600 | 600 | 600 | 600 | 2,000 |
2001/03/01 | 590 | 590 | 590 | 590 | 1,000 |
2001/02/28 | 590 | 590 | 590 | 590 | 7,000 |
2001/02/27 | 590 | 590 | 590 | 590 | 2,000 |
2001/02/26 | 570 | 620 | 570 | 615 | 18,000 |
2001/02/22 | 560 | 570 | 560 | 570 | 4,000 |
2001/02/21 | 570 | 570 | 540 | 550 | 3,000 |
2001/02/20 | 535 | 570 | 535 | 570 | 27,000 |
2001/02/19 | 580 | 580 | 560 | 560 | 3,000 |
2001/02/16 | 600 | 600 | 580 | 580 | 4,000 |
2001/02/14 | 580 | 580 | 580 | 580 | 1,000 |
2001/02/13 | 600 | 600 | 600 | 600 | 3,000 |
2001/02/09 | 600 | 600 | 590 | 590 | 9,000 |
2001/02/08 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/07 | 615 | 640 | 600 | 600 | 12,000 |
2001/02/06 | 600 | 600 | 600 | 600 | 3,000 |
2001/02/05 | 560 | 620 | 560 | 600 | 17,000 |
2001/02/02 | 545 | 550 | 535 | 550 | 8,000 |
2001/02/01 | 545 | 545 | 525 | 530 | 8,000 |
2001/01/31 | 535 | 535 | 525 | 525 | 3,000 |
2001/01/30 | 540 | 540 | 535 | 535 | 12,000 |
2001/01/29 | 540 | 540 | 530 | 530 | 3,000 |
2001/01/26 | 525 | 530 | 525 | 530 | 2,000 |
2001/01/25 | 515 | 535 | 515 | 530 | 24,000 |
2001/01/23 | 535 | 535 | 515 | 515 | 7,000 |
2001/01/19 | 535 | 535 | 530 | 535 | 8,000 |
2001/01/18 | 525 | 525 | 520 | 525 | 4,000 |
2001/01/17 | 505 | 520 | 500 | 520 | 17,000 |
2001/01/16 | 495 | 500 | 495 | 500 | 11,000 |
2001/01/15 | 530 | 530 | 485 | 495 | 33,000 |
2001/01/12 | 530 | 535 | 530 | 535 | 3,000 |
2001/01/11 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/10 | 526 | 526 | 520 | 525 | 7,000 |
2001/01/09 | 530 | 530 | 520 | 520 | 4,000 |
2001/01/05 | 535 | 535 | 520 | 530 | 7,000 |
2001/01/04 | 530 | 535 | 530 | 535 | 7,000 |