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 |
---|---|---|---|---|---|
2009/12/30 | 153 | 158 | 153 | 158 | 2,000 |
2009/12/25 | 156 | 156 | 152 | 152 | 59,000 |
2009/12/24 | 155 | 157 | 152 | 152 | 11,000 |
2009/12/22 | 159 | 162 | 155 | 155 | 18,000 |
2009/12/21 | 154 | 160 | 154 | 160 | 3,000 |
2009/12/18 | 168 | 168 | 154 | 154 | 29,000 |
2009/12/17 | 165 | 165 | 160 | 160 | 8,000 |
2009/12/16 | 164 | 164 | 164 | 164 | 2,000 |
2009/12/14 | 148 | 169 | 148 | 164 | 8,000 |
2009/12/11 | 154 | 154 | 151 | 151 | 4,000 |
2009/12/10 | 154 | 154 | 154 | 154 | 2,000 |
2009/12/09 | 155 | 164 | 155 | 164 | 3,000 |
2009/12/04 | 146 | 160 | 146 | 160 | 5,000 |
2009/12/03 | 150 | 150 | 150 | 150 | 2,000 |
2009/12/02 | 154 | 154 | 154 | 154 | 5,000 |
2009/11/25 | 135 | 135 | 135 | 135 | 4,000 |
2009/11/24 | 136 | 136 | 123 | 123 | 8,000 |
2009/11/19 | 132 | 132 | 132 | 132 | 2,000 |
2009/11/05 | 144 | 144 | 144 | 144 | 2,000 |
2009/11/04 | 135 | 135 | 135 | 135 | 6,000 |
2009/11/02 | 145 | 145 | 140 | 140 | 7,000 |
2009/10/30 | 147 | 150 | 146 | 146 | 4,000 |
2009/10/28 | 151 | 151 | 151 | 151 | 1,000 |
2009/10/26 | 157 | 157 | 157 | 157 | 2,000 |
2009/10/23 | 152 | 157 | 152 | 157 | 2,000 |
2009/10/21 | 142 | 142 | 142 | 142 | 1,000 |
2009/10/19 | 142 | 150 | 142 | 150 | 3,000 |
2009/10/16 | 147 | 147 | 143 | 143 | 3,000 |
2009/10/15 | 147 | 147 | 147 | 147 | 1,000 |
2009/10/14 | 150 | 160 | 150 | 160 | 5,000 |
2009/10/02 | 174 | 175 | 174 | 175 | 6,000 |
2009/10/01 | 170 | 175 | 164 | 175 | 7,000 |
2009/09/29 | 150 | 177 | 150 | 175 | 13,000 |
2009/09/28 | 144 | 144 | 144 | 144 | 2,000 |
2009/09/25 | 148 | 153 | 148 | 153 | 3,000 |
2009/09/24 | 142 | 142 | 142 | 142 | 1,000 |
2009/09/18 | 144 | 150 | 144 | 150 | 4,000 |
2009/09/17 | 145 | 145 | 145 | 145 | 2,000 |
2009/09/16 | 173 | 173 | 148 | 148 | 4,000 |
2009/09/14 | 141 | 161 | 140 | 158 | 14,000 |
2009/09/11 | 145 | 145 | 135 | 138 | 16,000 |
2009/09/10 | 147 | 147 | 147 | 147 | 2,000 |
2009/09/09 | 149 | 150 | 149 | 150 | 3,000 |
2009/09/08 | 150 | 159 | 149 | 159 | 5,000 |
2009/09/02 | 167 | 167 | 167 | 167 | 4,000 |
2009/09/01 | 169 | 169 | 167 | 167 | 3,000 |
2009/08/31 | 168 | 168 | 168 | 168 | 1,000 |
2009/08/28 | 171 | 171 | 170 | 170 | 2,000 |
2009/08/27 | 145 | 160 | 145 | 156 | 11,000 |
2009/08/26 | 175 | 175 | 175 | 175 | 10,000 |
2009/08/25 | 178 | 182 | 178 | 181 | 9,000 |
2009/08/24 | 185 | 185 | 180 | 183 | 13,000 |
2009/08/21 | 179 | 179 | 179 | 179 | 6,000 |
2009/08/20 | 181 | 181 | 178 | 178 | 13,000 |
2009/08/19 | 180 | 180 | 180 | 180 | 4,000 |
2009/08/18 | 181 | 181 | 177 | 177 | 4,000 |
2009/08/17 | 181 | 181 | 177 | 177 | 5,000 |
2009/08/14 | 182 | 182 | 182 | 182 | 3,000 |
2009/08/13 | 184 | 184 | 181 | 181 | 3,000 |
2009/08/12 | 184 | 184 | 184 | 184 | 1,000 |
2009/08/11 | 183 | 184 | 180 | 180 | 7,000 |
2009/08/10 | 183 | 183 | 180 | 180 | 2,000 |
2009/08/07 | 195 | 195 | 195 | 195 | 1,000 |
2009/08/06 | 197 | 197 | 197 | 197 | 3,000 |
2009/08/05 | 196 | 196 | 196 | 196 | 1,000 |
2009/08/04 | 195 | 196 | 195 | 196 | 6,000 |
2009/08/03 | 195 | 197 | 194 | 194 | 5,000 |
2009/07/31 | 192 | 192 | 190 | 190 | 4,000 |
2009/07/30 | 189 | 189 | 187 | 187 | 3,000 |
2009/07/29 | 187 | 190 | 187 | 187 | 5,000 |
2009/07/28 | 187 | 187 | 187 | 187 | 1,000 |
2009/07/27 | 180 | 188 | 180 | 188 | 12,000 |
2009/07/24 | 182 | 188 | 182 | 188 | 6,000 |
2009/07/23 | 184 | 189 | 181 | 181 | 11,000 |
2009/07/22 | 180 | 190 | 180 | 189 | 15,000 |
2009/07/21 | 175 | 175 | 175 | 175 | 1,000 |
2009/07/16 | 170 | 170 | 170 | 170 | 2,000 |
2009/07/15 | 146 | 160 | 146 | 160 | 6,000 |
2009/07/14 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/13 | 151 | 160 | 151 | 160 | 10,000 |
2009/07/10 | 169 | 169 | 169 | 169 | 1,000 |
2009/07/09 | 176 | 176 | 165 | 169 | 4,000 |
2009/07/08 | 175 | 175 | 175 | 175 | 5,000 |
2009/07/07 | 201 | 202 | 195 | 195 | 18,000 |
2009/07/06 | 192 | 201 | 192 | 197 | 6,000 |
2009/07/03 | 181 | 187 | 181 | 187 | 9,000 |
2009/07/02 | 175 | 180 | 175 | 180 | 16,000 |
2009/07/01 | 172 | 172 | 170 | 170 | 9,000 |
2009/06/30 | 165 | 168 | 165 | 168 | 5,000 |
2009/06/29 | 157 | 163 | 157 | 163 | 11,000 |
2009/06/26 | 156 | 156 | 156 | 156 | 2,000 |
2009/06/25 | 150 | 152 | 150 | 152 | 13,000 |
2009/06/24 | 150 | 150 | 146 | 149 | 5,000 |
2009/06/23 | 144 | 149 | 144 | 149 | 3,000 |
2009/06/22 | 145 | 147 | 145 | 147 | 4,000 |
2009/06/19 | 148 | 148 | 140 | 140 | 4,000 |
2009/06/18 | 150 | 150 | 149 | 150 | 3,000 |
2009/06/17 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/16 | 149 | 149 | 140 | 140 | 2,000 |
2009/06/15 | 149 | 150 | 149 | 150 | 3,000 |
2009/06/11 | 136 | 140 | 136 | 140 | 4,000 |
2009/06/10 | 136 | 141 | 136 | 138 | 4,000 |
2009/06/09 | 135 | 136 | 135 | 136 | 4,000 |
2009/06/08 | 131 | 134 | 125 | 134 | 6,000 |
2009/06/05 | 125 | 125 | 125 | 125 | 4,000 |
2009/06/04 | 122 | 122 | 122 | 122 | 3,000 |
2009/06/03 | 122 | 123 | 122 | 123 | 6,000 |
2009/06/02 | 116 | 123 | 116 | 123 | 10,000 |
2009/06/01 | 116 | 117 | 107 | 117 | 5,000 |
2009/05/29 | 116 | 116 | 112 | 116 | 6,000 |
2009/05/28 | 110 | 111 | 110 | 111 | 2,000 |
2009/05/27 | 110 | 110 | 110 | 110 | 5,000 |
2009/05/25 | 105 | 114 | 105 | 114 | 5,000 |
2009/05/22 | 102 | 105 | 102 | 105 | 2,000 |
2009/05/21 | 100 | 104 | 100 | 100 | 3,000 |
2009/05/20 | 100 | 100 | 100 | 100 | 2,000 |
2009/05/19 | 99 | 99 | 99 | 99 | 2,000 |
2009/05/18 | 95 | 98 | 90 | 98 | 13,000 |
2009/05/15 | 90 | 95 | 90 | 90 | 6,000 |
2009/05/14 | 92 | 92 | 90 | 90 | 8,000 |
2009/05/11 | 95 | 95 | 91 | 92 | 10,000 |
2009/05/08 | 94 | 95 | 94 | 95 | 2,000 |
2009/05/07 | 99 | 99 | 99 | 99 | 8,000 |
2009/05/01 | 98 | 98 | 97 | 97 | 3,000 |
2009/04/30 | 99 | 99 | 98 | 98 | 2,000 |
2009/04/28 | 98 | 98 | 98 | 98 | 2,000 |
2009/04/27 | 97 | 98 | 97 | 98 | 6,000 |
2009/04/24 | 90 | 95 | 90 | 92 | 4,000 |
2009/04/23 | 98 | 98 | 83 | 85 | 8,000 |
2009/04/22 | 98 | 98 | 98 | 98 | 4,000 |
2009/04/21 | 95 | 99 | 95 | 99 | 3,000 |
2009/04/20 | 94 | 95 | 94 | 95 | 2,000 |
2009/04/17 | 90 | 90 | 90 | 90 | 1,000 |
2009/04/16 | 90 | 90 | 90 | 90 | 1,000 |
2009/04/15 | 90 | 90 | 90 | 90 | 5,000 |
2009/04/10 | 86 | 93 | 86 | 93 | 3,000 |
2009/04/09 | 86 | 86 | 86 | 86 | 1,000 |
2009/04/07 | 81 | 81 | 81 | 81 | 1,000 |
2009/04/06 | 83 | 83 | 81 | 81 | 3,000 |
2009/04/03 | 85 | 85 | 83 | 83 | 2,000 |
2009/04/02 | 92 | 92 | 85 | 85 | 13,000 |
2009/04/01 | 85 | 87 | 85 | 87 | 3,000 |
2009/03/31 | 85 | 85 | 85 | 85 | 2,000 |
2009/03/30 | 84 | 84 | 84 | 84 | 1,000 |
2009/03/25 | 86 | 86 | 85 | 85 | 8,000 |
2009/03/24 | 79 | 85 | 79 | 85 | 2,000 |
2009/03/23 | 79 | 79 | 78 | 78 | 2,000 |
2009/03/18 | 77 | 77 | 76 | 76 | 2,000 |
2009/03/16 | 71 | 72 | 71 | 72 | 3,000 |
2009/03/06 | 75 | 75 | 74 | 74 | 2,000 |
2009/03/05 | 75 | 76 | 75 | 75 | 3,000 |
2009/03/04 | 75 | 80 | 75 | 80 | 2,000 |
2009/03/03 | 88 | 88 | 88 | 88 | 11,000 |
2009/03/02 | 83 | 83 | 83 | 83 | 1,000 |
2009/02/27 | 78 | 78 | 78 | 78 | 1,000 |
2009/02/25 | 77 | 77 | 77 | 77 | 7,000 |
2009/02/24 | 70 | 72 | 70 | 72 | 4,000 |
2009/02/23 | 70 | 70 | 70 | 70 | 1,000 |
2009/02/20 | 70 | 70 | 70 | 70 | 4,000 |
2009/02/18 | 69 | 69 | 69 | 69 | 1,000 |
2009/02/10 | 70 | 70 | 70 | 70 | 2,000 |
2009/02/09 | 71 | 72 | 71 | 72 | 4,000 |
2009/02/03 | 78 | 78 | 78 | 78 | 11,000 |
2009/02/02 | 76 | 77 | 76 | 77 | 3,000 |
2009/01/30 | 77 | 77 | 77 | 77 | 2,000 |
2009/01/29 | 78 | 78 | 76 | 76 | 3,000 |
2009/01/28 | 77 | 77 | 77 | 77 | 3,000 |
2009/01/27 | 81 | 81 | 75 | 76 | 16,000 |
2009/01/26 | 79 | 80 | 79 | 80 | 10,000 |
2009/01/23 | 84 | 84 | 83 | 84 | 13,000 |
2009/01/22 | 83 | 83 | 81 | 82 | 3,000 |
2009/01/21 | 82 | 82 | 82 | 82 | 2,000 |
2009/01/20 | 84 | 84 | 84 | 84 | 1,000 |
2009/01/19 | 82 | 82 | 82 | 82 | 3,000 |
2009/01/16 | 79 | 83 | 79 | 81 | 10,000 |
2009/01/15 | 83 | 87 | 77 | 87 | 13,000 |
2009/01/07 | 87 | 88 | 87 | 88 | 2,000 |
2009/01/06 | 92 | 92 | 92 | 92 | 9,000 |
2009/01/05 | 87 | 87 | 86 | 87 | 4,000 |