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 |
---|---|---|---|---|---|
2004/12/27 | 537 | 537 | 537 | 537 | 4,000 |
2004/12/24 | 535 | 535 | 535 | 535 | 2,000 |
2004/12/21 | 525 | 525 | 525 | 525 | 3,000 |
2004/12/17 | 505 | 520 | 502 | 502 | 3,000 |
2004/12/16 | 500 | 500 | 500 | 500 | 1,000 |
2004/12/15 | 532 | 532 | 530 | 530 | 2,000 |
2004/12/14 | 532 | 532 | 532 | 532 | 1,000 |
2004/12/09 | 531 | 531 | 531 | 531 | 1,000 |
2004/12/07 | 521 | 521 | 521 | 521 | 1,000 |
2004/12/02 | 545 | 545 | 545 | 545 | 4,000 |
2004/11/30 | 521 | 521 | 521 | 521 | 1,000 |
2004/11/29 | 555 | 555 | 515 | 515 | 3,000 |
2004/11/19 | 560 | 560 | 560 | 560 | 1,000 |
2004/11/18 | 570 | 570 | 570 | 570 | 1,000 |
2004/11/16 | 570 | 570 | 570 | 570 | 1,000 |
2004/11/05 | 575 | 575 | 575 | 575 | 2,000 |
2004/11/04 | 647 | 647 | 647 | 647 | 1,000 |
2004/11/02 | 660 | 660 | 660 | 660 | 4,000 |
2004/11/01 | 560 | 560 | 560 | 560 | 2,000 |
2004/10/29 | 505 | 550 | 505 | 550 | 10,000 |
2004/10/28 | 500 | 500 | 500 | 500 | 1,000 |
2004/10/27 | 525 | 525 | 519 | 519 | 4,000 |
2004/10/26 | 545 | 545 | 545 | 545 | 1,000 |
2004/10/25 | 550 | 551 | 550 | 551 | 2,000 |
2004/10/19 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/18 | 564 | 564 | 564 | 564 | 1,000 |
2004/10/14 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/13 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/07 | 570 | 570 | 570 | 570 | 2,000 |
2004/10/06 | 565 | 565 | 565 | 565 | 4,000 |
2004/10/05 | 560 | 565 | 560 | 565 | 16,000 |
2004/10/04 | 560 | 567 | 540 | 565 | 35,000 |
2004/10/01 | 569 | 570 | 569 | 570 | 3,000 |
2004/09/30 | 545 | 550 | 543 | 550 | 4,000 |
2004/09/29 | 539 | 545 | 533 | 545 | 11,000 |
2004/09/27 | 576 | 576 | 539 | 550 | 10,000 |
2004/09/24 | 585 | 585 | 580 | 580 | 2,000 |
2004/09/22 | 604 | 604 | 598 | 598 | 2,000 |
2004/09/21 | 605 | 606 | 605 | 606 | 2,000 |
2004/09/17 | 607 | 608 | 604 | 605 | 6,000 |
2004/09/16 | 619 | 619 | 605 | 605 | 7,000 |
2004/09/09 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/08 | 640 | 640 | 623 | 623 | 5,000 |
2004/09/06 | 640 | 640 | 640 | 640 | 1,000 |
2004/09/03 | 649 | 650 | 645 | 645 | 4,000 |
2004/09/02 | 645 | 645 | 635 | 635 | 3,000 |
2004/08/30 | 628 | 630 | 628 | 630 | 2,000 |
2004/08/27 | 630 | 630 | 629 | 630 | 4,000 |
2004/08/26 | 630 | 640 | 628 | 635 | 20,000 |
2004/08/25 | 678 | 678 | 610 | 645 | 23,000 |
2004/08/24 | 682 | 682 | 680 | 680 | 2,000 |
2004/08/20 | 665 | 670 | 660 | 670 | 7,000 |
2004/08/18 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/17 | 670 | 670 | 670 | 670 | 1,000 |
2004/08/16 | 693 | 693 | 680 | 690 | 4,000 |
2004/08/13 | 695 | 695 | 695 | 695 | 5,000 |
2004/08/12 | 695 | 696 | 695 | 695 | 6,000 |
2004/08/11 | 690 | 695 | 685 | 685 | 4,000 |
2004/08/10 | 685 | 685 | 685 | 685 | 2,000 |
2004/08/09 | 675 | 675 | 675 | 675 | 1,000 |
2004/08/06 | 675 | 690 | 675 | 690 | 4,000 |
2004/08/05 | 660 | 660 | 650 | 660 | 4,000 |
2004/08/04 | 650 | 650 | 649 | 650 | 3,000 |
2004/08/03 | 651 | 665 | 651 | 665 | 6,000 |
2004/08/02 | 646 | 646 | 646 | 646 | 1,000 |
2004/07/30 | 645 | 646 | 645 | 645 | 3,000 |
2004/07/29 | 645 | 645 | 645 | 645 | 1,000 |
2004/07/28 | 630 | 635 | 630 | 635 | 10,000 |
2004/07/27 | 685 | 685 | 630 | 630 | 19,000 |
2004/07/26 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/23 | 680 | 680 | 675 | 680 | 4,000 |
2004/07/22 | 670 | 680 | 670 | 680 | 8,000 |
2004/07/21 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/20 | 689 | 689 | 680 | 680 | 9,000 |
2004/07/16 | 696 | 697 | 690 | 690 | 12,000 |
2004/07/15 | 709 | 709 | 700 | 700 | 3,000 |
2004/07/14 | 720 | 720 | 706 | 706 | 16,000 |
2004/07/13 | 735 | 735 | 715 | 715 | 28,000 |
2004/07/12 | 715 | 726 | 705 | 725 | 54,000 |
2004/07/09 | 641 | 695 | 641 | 680 | 36,000 |
2004/07/08 | 620 | 625 | 620 | 625 | 5,000 |
2004/07/07 | 646 | 646 | 630 | 630 | 6,000 |
2004/07/06 | 651 | 655 | 650 | 650 | 7,000 |
2004/07/05 | 650 | 660 | 650 | 651 | 5,000 |
2004/07/02 | 655 | 675 | 645 | 668 | 26,000 |
2004/07/01 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/30 | 638 | 638 | 638 | 638 | 1,000 |
2004/06/29 | 636 | 644 | 636 | 643 | 7,000 |
2004/06/28 | 630 | 640 | 630 | 638 | 13,000 |
2004/06/25 | 605 | 620 | 605 | 611 | 14,000 |
2004/06/24 | 586 | 603 | 586 | 603 | 4,000 |
2004/06/23 | 585 | 585 | 585 | 585 | 2,000 |
2004/06/18 | 570 | 575 | 570 | 575 | 3,000 |
2004/06/16 | 570 | 570 | 570 | 570 | 1,000 |
2004/06/11 | 565 | 565 | 565 | 565 | 2,000 |
2004/06/08 | 560 | 565 | 560 | 560 | 3,000 |
2004/06/07 | 570 | 570 | 570 | 570 | 1,000 |
2004/06/04 | 564 | 565 | 560 | 560 | 8,000 |
2004/06/03 | 580 | 580 | 570 | 570 | 4,000 |
2004/06/02 | 585 | 585 | 585 | 585 | 2,000 |
2004/05/31 | 561 | 565 | 561 | 565 | 4,000 |
2004/05/28 | 560 | 565 | 560 | 565 | 3,000 |
2004/05/27 | 565 | 570 | 565 | 565 | 3,000 |
2004/05/26 | 560 | 560 | 560 | 560 | 1,000 |
2004/05/25 | 575 | 575 | 525 | 545 | 10,000 |
2004/05/24 | 570 | 575 | 570 | 575 | 2,000 |
2004/05/21 | 575 | 575 | 575 | 575 | 1,000 |
2004/05/20 | 569 | 570 | 560 | 560 | 6,000 |
2004/05/19 | 552 | 575 | 552 | 575 | 7,000 |
2004/05/18 | 555 | 562 | 550 | 550 | 11,000 |
2004/05/17 | 570 | 570 | 570 | 570 | 2,000 |
2004/05/14 | 595 | 595 | 585 | 585 | 2,000 |
2004/05/13 | 605 | 605 | 605 | 605 | 1,000 |
2004/05/12 | 614 | 614 | 610 | 610 | 2,000 |
2004/05/11 | 610 | 629 | 605 | 610 | 31,000 |
2004/05/10 | 645 | 645 | 620 | 630 | 36,000 |
2004/05/07 | 650 | 650 | 645 | 645 | 27,000 |
2004/05/06 | 650 | 650 | 640 | 645 | 13,000 |
2004/04/30 | 650 | 660 | 650 | 650 | 5,000 |
2004/04/28 | 650 | 656 | 645 | 650 | 29,000 |
2004/04/27 | 675 | 675 | 660 | 660 | 17,000 |
2004/04/26 | 654 | 670 | 654 | 669 | 18,000 |
2004/04/23 | 649 | 650 | 648 | 649 | 12,000 |
2004/04/22 | 650 | 660 | 649 | 649 | 19,000 |
2004/04/21 | 649 | 655 | 645 | 649 | 32,000 |
2004/04/20 | 648 | 654 | 646 | 650 | 36,000 |
2004/04/19 | 659 | 680 | 646 | 646 | 69,000 |
2004/04/16 | 680 | 681 | 640 | 650 | 46,000 |
2004/04/15 | 601 | 685 | 601 | 680 | 98,000 |
2004/04/14 | 542 | 610 | 542 | 600 | 87,000 |
2004/04/13 | 550 | 550 | 536 | 545 | 29,000 |
2004/04/12 | 546 | 550 | 525 | 550 | 30,000 |
2004/04/09 | 560 | 561 | 551 | 560 | 15,000 |
2004/04/08 | 560 | 595 | 550 | 560 | 79,000 |
2004/04/07 | 550 | 550 | 540 | 545 | 18,000 |
2004/04/06 | 545 | 550 | 545 | 550 | 22,000 |
2004/04/05 | 525 | 545 | 525 | 545 | 47,000 |
2004/04/02 | 521 | 523 | 520 | 521 | 20,000 |
2004/04/01 | 521 | 521 | 520 | 521 | 19,000 |
2004/03/31 | 517 | 520 | 517 | 520 | 3,000 |
2004/03/30 | 520 | 525 | 512 | 517 | 5,000 |
2004/03/29 | 520 | 520 | 511 | 517 | 10,000 |
2004/03/25 | 505 | 510 | 503 | 510 | 9,000 |
2004/03/24 | 500 | 500 | 500 | 500 | 4,000 |
2004/03/23 | 500 | 500 | 500 | 500 | 10,000 |
2004/03/22 | 490 | 500 | 490 | 500 | 7,000 |
2004/03/19 | 500 | 500 | 495 | 495 | 2,000 |
2004/03/18 | 500 | 500 | 490 | 495 | 6,000 |
2004/03/17 | 485 | 500 | 480 | 500 | 17,000 |
2004/03/12 | 477 | 477 | 477 | 477 | 2,000 |
2004/03/11 | 485 | 485 | 480 | 480 | 3,000 |
2004/03/10 | 480 | 485 | 480 | 480 | 13,000 |
2004/03/09 | 495 | 495 | 485 | 485 | 4,000 |
2004/03/08 | 495 | 495 | 490 | 495 | 4,000 |
2004/03/05 | 490 | 490 | 490 | 490 | 6,000 |
2004/03/04 | 485 | 485 | 485 | 485 | 3,000 |
2004/03/03 | 485 | 485 | 485 | 485 | 3,000 |
2004/03/02 | 490 | 490 | 480 | 484 | 40,000 |
2004/03/01 | 480 | 480 | 480 | 480 | 6,000 |
2004/02/27 | 475 | 475 | 475 | 475 | 1,000 |
2004/02/26 | 462 | 463 | 460 | 463 | 13,000 |
2004/02/25 | 465 | 465 | 463 | 463 | 10,000 |
2004/02/24 | 465 | 465 | 464 | 464 | 6,000 |
2004/02/20 | 465 | 465 | 463 | 463 | 12,000 |
2004/02/19 | 465 | 465 | 463 | 463 | 17,000 |
2004/02/18 | 464 | 464 | 462 | 462 | 23,000 |
2004/02/17 | 464 | 464 | 463 | 463 | 23,000 |
2004/02/16 | 465 | 465 | 463 | 463 | 13,000 |
2004/02/13 | 465 | 465 | 463 | 463 | 22,000 |
2004/02/12 | 462 | 462 | 462 | 462 | 1,000 |
2004/02/10 | 460 | 461 | 460 | 460 | 8,000 |
2004/02/09 | 464 | 464 | 461 | 461 | 5,000 |
2004/02/06 | 464 | 465 | 462 | 462 | 10,000 |
2004/02/05 | 463 | 463 | 463 | 463 | 5,000 |
2004/02/04 | 469 | 469 | 464 | 464 | 7,000 |
2004/02/03 | 470 | 470 | 465 | 465 | 11,000 |
2004/02/02 | 467 | 470 | 465 | 465 | 7,000 |
2004/01/30 | 470 | 470 | 465 | 465 | 16,000 |
2004/01/29 | 471 | 471 | 470 | 470 | 5,000 |
2004/01/28 | 471 | 471 | 470 | 470 | 101,000 |
2004/01/27 | 471 | 471 | 470 | 470 | 6,000 |
2004/01/26 | 471 | 471 | 466 | 470 | 65,000 |
2004/01/23 | 471 | 471 | 469 | 470 | 7,000 |
2004/01/22 | 471 | 471 | 470 | 470 | 2,000 |
2004/01/21 | 471 | 471 | 470 | 470 | 10,000 |
2004/01/20 | 471 | 471 | 470 | 470 | 11,000 |
2004/01/19 | 471 | 471 | 470 | 470 | 7,000 |
2004/01/16 | 471 | 471 | 471 | 471 | 1,000 |
2004/01/14 | 465 | 465 | 465 | 465 | 1,000 |
2004/01/13 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/09 | 475 | 475 | 475 | 475 | 1,000 |
2004/01/08 | 485 | 485 | 480 | 480 | 14,000 |
2004/01/07 | 490 | 490 | 485 | 485 | 2,000 |
2004/01/06 | 500 | 500 | 500 | 500 | 3,000 |