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 |
---|---|---|---|---|---|
2002/12/27 | 390 | 400 | 340 | 340 | 14,000 |
2002/12/25 | 350 | 450 | 340 | 400 | 68,000 |
2002/12/24 | 340 | 340 | 340 | 340 | 3,000 |
2002/12/18 | 335 | 340 | 335 | 340 | 2,000 |
2002/12/17 | 334 | 335 | 334 | 334 | 3,000 |
2002/12/16 | 329 | 330 | 329 | 330 | 9,000 |
2002/12/13 | 328 | 330 | 328 | 330 | 2,000 |
2002/12/12 | 327 | 330 | 327 | 330 | 8,000 |
2002/12/10 | 325 | 325 | 325 | 325 | 6,000 |
2002/12/09 | 325 | 325 | 325 | 325 | 10,000 |
2002/12/05 | 330 | 330 | 330 | 330 | 1,000 |
2002/12/03 | 345 | 345 | 330 | 330 | 5,000 |
2002/12/02 | 330 | 330 | 330 | 330 | 1,000 |
2002/11/27 | 320 | 320 | 320 | 320 | 1,000 |
2002/11/26 | 325 | 325 | 320 | 325 | 12,000 |
2002/11/25 | 320 | 339 | 320 | 330 | 11,000 |
2002/11/21 | 310 | 310 | 310 | 310 | 5,000 |
2002/11/20 | 305 | 305 | 305 | 305 | 6,000 |
2002/11/14 | 315 | 315 | 315 | 315 | 5,000 |
2002/11/11 | 335 | 335 | 335 | 335 | 2,000 |
2002/11/08 | 340 | 340 | 340 | 340 | 24,000 |
2002/11/07 | 340 | 345 | 340 | 345 | 35,000 |
2002/11/06 | 335 | 340 | 335 | 340 | 5,000 |
2002/11/05 | 335 | 345 | 334 | 335 | 16,000 |
2002/11/01 | 320 | 330 | 320 | 330 | 20,000 |
2002/10/31 | 324 | 325 | 315 | 325 | 19,000 |
2002/10/30 | 315 | 330 | 315 | 320 | 18,000 |
2002/10/29 | 300 | 330 | 295 | 320 | 16,000 |
2002/10/28 | 285 | 290 | 283 | 290 | 10,000 |
2002/10/25 | 285 | 285 | 285 | 285 | 40,000 |
2002/10/24 | 277 | 280 | 277 | 280 | 7,000 |
2002/10/22 | 285 | 285 | 280 | 280 | 2,000 |
2002/10/21 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/16 | 275 | 275 | 271 | 275 | 9,000 |
2002/10/15 | 280 | 280 | 275 | 275 | 2,000 |
2002/10/11 | 285 | 285 | 285 | 285 | 7,000 |
2002/10/10 | 271 | 285 | 270 | 280 | 6,000 |
2002/10/02 | 290 | 290 | 290 | 290 | 6,000 |
2002/10/01 | 280 | 280 | 275 | 280 | 4,000 |
2002/09/30 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/27 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/26 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/25 | 285 | 295 | 285 | 285 | 14,000 |
2002/09/24 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/19 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/18 | 285 | 285 | 285 | 285 | 1,000 |
2002/09/17 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/13 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/10 | 280 | 280 | 280 | 280 | 4,000 |
2002/09/09 | 280 | 280 | 280 | 280 | 1,000 |
2002/09/06 | 280 | 280 | 280 | 280 | 7,000 |
2002/09/05 | 285 | 290 | 280 | 280 | 49,000 |
2002/09/04 | 295 | 295 | 290 | 290 | 4,000 |
2002/09/03 | 315 | 315 | 295 | 300 | 7,000 |
2002/08/30 | 300 | 310 | 300 | 310 | 9,000 |
2002/08/28 | 322 | 322 | 315 | 315 | 2,000 |
2002/08/27 | 330 | 340 | 325 | 330 | 7,000 |
2002/08/26 | 335 | 350 | 333 | 350 | 21,000 |
2002/08/23 | 332 | 333 | 332 | 333 | 4,000 |
2002/08/22 | 330 | 330 | 326 | 330 | 7,000 |
2002/08/21 | 326 | 326 | 326 | 326 | 1,000 |
2002/08/20 | 335 | 335 | 326 | 330 | 8,000 |
2002/08/16 | 330 | 330 | 330 | 330 | 2,000 |
2002/08/14 | 335 | 335 | 335 | 335 | 7,000 |
2002/08/13 | 336 | 340 | 336 | 340 | 3,000 |
2002/08/12 | 344 | 344 | 336 | 340 | 7,000 |
2002/08/09 | 344 | 344 | 344 | 344 | 3,000 |
2002/08/08 | 344 | 345 | 344 | 344 | 5,000 |
2002/08/07 | 345 | 345 | 345 | 345 | 8,000 |
2002/08/06 | 345 | 345 | 330 | 340 | 20,000 |
2002/08/05 | 340 | 340 | 330 | 335 | 8,000 |
2002/08/02 | 335 | 350 | 335 | 340 | 10,000 |
2002/08/01 | 330 | 330 | 330 | 330 | 1,000 |
2002/07/31 | 325 | 330 | 325 | 330 | 10,000 |
2002/07/30 | 320 | 325 | 310 | 325 | 16,000 |
2002/07/29 | 325 | 325 | 310 | 315 | 11,000 |
2002/07/26 | 345 | 345 | 325 | 325 | 18,000 |
2002/07/25 | 305 | 335 | 305 | 325 | 43,000 |
2002/07/24 | 300 | 300 | 300 | 300 | 6,000 |
2002/07/23 | 300 | 300 | 300 | 300 | 1,000 |
2002/07/19 | 300 | 305 | 300 | 300 | 3,000 |
2002/07/15 | 305 | 305 | 305 | 305 | 2,000 |
2002/07/12 | 305 | 305 | 305 | 305 | 4,000 |
2002/07/11 | 300 | 305 | 300 | 305 | 2,000 |
2002/07/10 | 310 | 310 | 300 | 300 | 20,000 |
2002/07/09 | 310 | 310 | 300 | 310 | 11,000 |
2002/07/08 | 308 | 308 | 308 | 308 | 1,000 |
2002/07/05 | 306 | 306 | 305 | 305 | 4,000 |
2002/07/04 | 312 | 312 | 308 | 308 | 4,000 |
2002/07/03 | 315 | 315 | 312 | 315 | 15,000 |
2002/07/02 | 325 | 325 | 310 | 316 | 11,000 |
2002/06/27 | 310 | 315 | 310 | 315 | 2,000 |
2002/06/25 | 305 | 330 | 305 | 315 | 30,000 |
2002/06/24 | 300 | 305 | 300 | 305 | 6,000 |
2002/06/21 | 300 | 301 | 300 | 300 | 13,000 |
2002/06/20 | 300 | 300 | 295 | 300 | 29,000 |
2002/06/19 | 300 | 300 | 300 | 300 | 15,000 |
2002/06/18 | 300 | 305 | 300 | 300 | 4,000 |
2002/06/17 | 300 | 303 | 300 | 300 | 10,000 |
2002/06/14 | 300 | 302 | 300 | 300 | 10,000 |
2002/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/10 | 305 | 305 | 300 | 300 | 10,000 |
2002/06/06 | 305 | 310 | 305 | 310 | 7,000 |
2002/06/05 | 310 | 310 | 305 | 305 | 3,000 |
2002/06/04 | 315 | 315 | 315 | 315 | 4,000 |
2002/06/03 | 300 | 310 | 300 | 305 | 20,000 |
2002/05/31 | 310 | 310 | 305 | 310 | 11,000 |
2002/05/29 | 305 | 310 | 305 | 310 | 4,000 |
2002/05/28 | 310 | 315 | 310 | 315 | 2,000 |
2002/05/27 | 313 | 315 | 310 | 310 | 10,000 |
2002/05/24 | 310 | 314 | 305 | 310 | 11,000 |
2002/05/23 | 315 | 315 | 314 | 314 | 6,000 |
2002/05/22 | 315 | 315 | 310 | 315 | 27,000 |
2002/05/20 | 313 | 313 | 310 | 310 | 4,000 |
2002/05/17 | 305 | 310 | 300 | 310 | 3,000 |
2002/05/16 | 310 | 310 | 305 | 310 | 5,000 |
2002/05/15 | 300 | 305 | 300 | 305 | 17,000 |
2002/05/14 | 300 | 300 | 295 | 300 | 8,000 |
2002/05/13 | 310 | 310 | 300 | 300 | 32,000 |
2002/05/10 | 300 | 300 | 300 | 300 | 21,000 |
2002/05/09 | 300 | 305 | 300 | 300 | 10,000 |
2002/05/08 | 300 | 310 | 300 | 310 | 3,000 |
2002/05/02 | 315 | 315 | 315 | 315 | 4,000 |
2002/05/01 | 300 | 305 | 300 | 300 | 23,000 |
2002/04/30 | 310 | 310 | 305 | 305 | 2,000 |
2002/04/26 | 310 | 310 | 310 | 310 | 3,000 |
2002/04/25 | 300 | 315 | 300 | 305 | 16,000 |
2002/04/24 | 305 | 305 | 300 | 301 | 54,000 |
2002/04/23 | 305 | 305 | 305 | 305 | 2,000 |
2002/04/22 | 306 | 310 | 305 | 305 | 3,000 |
2002/04/19 | 310 | 310 | 305 | 305 | 6,000 |
2002/04/18 | 315 | 315 | 305 | 310 | 6,000 |
2002/04/17 | 305 | 313 | 305 | 310 | 18,000 |
2002/04/15 | 305 | 310 | 305 | 310 | 10,000 |
2002/04/12 | 315 | 315 | 310 | 310 | 3,000 |
2002/04/11 | 305 | 315 | 305 | 312 | 8,000 |
2002/04/09 | 305 | 315 | 305 | 315 | 5,000 |
2002/04/08 | 310 | 315 | 310 | 315 | 8,000 |
2002/04/05 | 315 | 315 | 310 | 310 | 2,000 |
2002/04/04 | 305 | 315 | 305 | 310 | 7,000 |
2002/04/03 | 320 | 325 | 320 | 320 | 4,000 |
2002/04/02 | 330 | 330 | 320 | 325 | 14,000 |
2002/04/01 | 323 | 323 | 310 | 310 | 3,000 |
2002/03/29 | 325 | 325 | 310 | 310 | 14,000 |
2002/03/28 | 330 | 335 | 325 | 330 | 9,000 |
2002/03/27 | 340 | 340 | 325 | 335 | 4,000 |
2002/03/26 | 340 | 340 | 340 | 340 | 8,000 |
2002/03/25 | 360 | 360 | 335 | 340 | 7,000 |
2002/03/22 | 330 | 330 | 330 | 330 | 7,000 |
2002/03/20 | 325 | 340 | 325 | 330 | 17,000 |
2002/03/19 | 330 | 335 | 315 | 330 | 28,000 |
2002/03/18 | 330 | 349 | 325 | 330 | 12,000 |
2002/03/15 | 335 | 335 | 320 | 325 | 16,000 |
2002/03/14 | 325 | 330 | 315 | 320 | 21,000 |
2002/03/13 | 345 | 360 | 328 | 328 | 49,000 |
2002/03/12 | 385 | 395 | 350 | 350 | 106,000 |
2002/03/11 | 341 | 380 | 341 | 370 | 87,000 |
2002/03/08 | 320 | 355 | 320 | 335 | 137,000 |
2002/03/07 | 301 | 305 | 299 | 305 | 302,000 |
2002/03/06 | 302 | 302 | 299 | 300 | 112,000 |
2002/03/05 | 304 | 304 | 299 | 300 | 109,000 |
2002/03/04 | 301 | 310 | 295 | 300 | 141,000 |
2002/03/01 | 305 | 305 | 298 | 303 | 34,000 |
2002/02/28 | 302 | 310 | 302 | 305 | 40,000 |
2002/02/27 | 324 | 324 | 300 | 305 | 37,000 |
2002/02/26 | 350 | 350 | 315 | 320 | 32,000 |
2002/02/25 | 365 | 375 | 355 | 360 | 32,000 |
2002/02/22 | 385 | 386 | 365 | 367 | 40,000 |
2002/02/21 | 400 | 410 | 395 | 395 | 50,000 |
2002/02/20 | 395 | 400 | 385 | 400 | 35,000 |
2002/02/19 | 400 | 410 | 370 | 390 | 75,000 |
2002/02/18 | 530 | 530 | 360 | 390 | 134,000 |
2002/02/15 | 561 | 565 | 555 | 555 | 23,000 |
2002/02/13 | 571 | 575 | 570 | 575 | 4,000 |
2002/02/12 | 570 | 580 | 570 | 580 | 7,000 |
2002/02/08 | 585 | 585 | 570 | 580 | 8,000 |
2002/02/07 | 595 | 595 | 590 | 590 | 14,000 |
2002/02/06 | 600 | 605 | 600 | 600 | 129,000 |
2002/02/05 | 620 | 620 | 620 | 620 | 2,000 |
2002/02/04 | 635 | 635 | 630 | 630 | 3,000 |
2002/01/31 | 620 | 620 | 620 | 620 | 1,000 |
2002/01/30 | 615 | 615 | 615 | 615 | 7,000 |
2002/01/25 | 610 | 618 | 610 | 615 | 4,000 |
2002/01/23 | 615 | 615 | 615 | 615 | 2,000 |
2002/01/22 | 615 | 625 | 615 | 615 | 5,000 |
2002/01/21 | 603 | 620 | 600 | 620 | 65,000 |
2002/01/18 | 600 | 603 | 600 | 600 | 15,000 |
2002/01/16 | 620 | 620 | 600 | 605 | 4,000 |
2002/01/15 | 650 | 650 | 620 | 620 | 7,000 |
2002/01/11 | 650 | 650 | 649 | 649 | 2,000 |
2002/01/10 | 695 | 695 | 663 | 683 | 4,000 |
2002/01/09 | 680 | 680 | 675 | 680 | 8,000 |
2002/01/08 | 680 | 695 | 680 | 690 | 8,000 |
2002/01/07 | 690 | 690 | 680 | 680 | 5,000 |