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 |
---|---|---|---|---|---|
2013/12/30 | 168 | 168 | 164 | 168 | 16,000 |
2013/12/27 | 166 | 168 | 166 | 168 | 4,000 |
2013/12/26 | 164 | 165 | 164 | 165 | 4,000 |
2013/12/25 | 169 | 169 | 163 | 163 | 36,000 |
2013/12/24 | 163 | 164 | 163 | 164 | 9,000 |
2013/12/20 | 165 | 165 | 163 | 163 | 14,000 |
2013/12/19 | 165 | 165 | 163 | 164 | 9,000 |
2013/12/18 | 162 | 165 | 162 | 163 | 8,000 |
2013/12/17 | 161 | 162 | 160 | 162 | 13,000 |
2013/12/16 | 162 | 162 | 161 | 161 | 6,000 |
2013/12/13 | 160 | 162 | 160 | 162 | 14,000 |
2013/12/12 | 158 | 160 | 158 | 160 | 11,000 |
2013/12/11 | 163 | 163 | 159 | 159 | 41,000 |
2013/12/10 | 164 | 164 | 164 | 164 | 5,000 |
2013/12/09 | 164 | 164 | 163 | 164 | 14,000 |
2013/12/06 | 166 | 166 | 166 | 166 | 1,000 |
2013/12/05 | 169 | 169 | 169 | 169 | 11,000 |
2013/12/04 | 163 | 163 | 163 | 163 | 4,000 |
2013/12/03 | 164 | 164 | 162 | 163 | 16,000 |
2013/12/02 | 165 | 165 | 161 | 163 | 17,000 |
2013/11/29 | 167 | 167 | 164 | 165 | 13,000 |
2013/11/27 | 169 | 169 | 169 | 169 | 1,000 |
2013/11/26 | 171 | 171 | 171 | 171 | 1,000 |
2013/11/25 | 171 | 171 | 171 | 171 | 2,000 |
2013/11/22 | 162 | 166 | 162 | 166 | 4,000 |
2013/11/21 | 163 | 163 | 162 | 163 | 14,000 |
2013/11/20 | 167 | 167 | 164 | 164 | 3,000 |
2013/11/19 | 164 | 167 | 164 | 167 | 6,000 |
2013/11/18 | 164 | 164 | 163 | 163 | 10,000 |
2013/11/15 | 163 | 164 | 161 | 163 | 10,000 |
2013/11/14 | 162 | 162 | 162 | 162 | 1,000 |
2013/11/13 | 161 | 162 | 161 | 162 | 4,000 |
2013/11/12 | 161 | 161 | 161 | 161 | 1,000 |
2013/11/07 | 162 | 162 | 162 | 162 | 1,000 |
2013/11/06 | 161 | 161 | 160 | 161 | 5,000 |
2013/11/05 | 164 | 164 | 164 | 164 | 3,000 |
2013/11/01 | 161 | 161 | 161 | 161 | 2,000 |
2013/10/31 | 162 | 162 | 162 | 162 | 1,000 |
2013/10/30 | 162 | 163 | 162 | 162 | 8,000 |
2013/10/29 | 161 | 163 | 160 | 163 | 12,000 |
2013/10/28 | 161 | 161 | 160 | 161 | 19,000 |
2013/10/25 | 163 | 163 | 162 | 162 | 6,000 |
2013/10/24 | 160 | 162 | 160 | 162 | 8,000 |
2013/10/23 | 162 | 162 | 159 | 162 | 37,000 |
2013/10/22 | 165 | 165 | 163 | 163 | 4,000 |
2013/10/21 | 164 | 164 | 164 | 164 | 3,000 |
2013/10/18 | 164 | 164 | 162 | 164 | 6,000 |
2013/10/17 | 163 | 164 | 163 | 164 | 2,000 |
2013/10/16 | 161 | 161 | 161 | 161 | 2,000 |
2013/10/15 | 160 | 161 | 160 | 161 | 16,000 |
2013/10/11 | 162 | 162 | 162 | 162 | 1,000 |
2013/10/10 | 160 | 160 | 160 | 160 | 1,000 |
2013/10/09 | 160 | 160 | 160 | 160 | 3,000 |
2013/10/08 | 158 | 160 | 156 | 160 | 6,000 |
2013/10/07 | 164 | 164 | 160 | 160 | 15,000 |
2013/10/04 | 164 | 166 | 164 | 166 | 8,000 |
2013/10/03 | 163 | 163 | 163 | 163 | 2,000 |
2013/10/02 | 165 | 166 | 164 | 164 | 6,000 |
2013/10/01 | 166 | 167 | 164 | 164 | 10,000 |
2013/09/30 | 171 | 171 | 165 | 166 | 34,000 |
2013/09/27 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/26 | 177 | 177 | 177 | 177 | 1,000 |
2013/09/25 | 180 | 180 | 175 | 175 | 7,000 |
2013/09/24 | 176 | 182 | 176 | 180 | 31,000 |
2013/09/20 | 168 | 172 | 168 | 172 | 8,000 |
2013/09/19 | 166 | 166 | 166 | 166 | 4,000 |
2013/09/18 | 170 | 170 | 168 | 169 | 5,000 |
2013/09/17 | 165 | 171 | 165 | 170 | 31,000 |
2013/09/13 | 163 | 167 | 163 | 167 | 2,000 |
2013/09/12 | 162 | 162 | 162 | 162 | 2,000 |
2013/09/11 | 166 | 166 | 161 | 162 | 15,000 |
2013/09/10 | 164 | 164 | 163 | 163 | 3,000 |
2013/09/09 | 164 | 165 | 163 | 163 | 9,000 |
2013/09/06 | 164 | 164 | 164 | 164 | 2,000 |
2013/09/05 | 161 | 161 | 161 | 161 | 1,000 |
2013/09/04 | 162 | 164 | 162 | 163 | 8,000 |
2013/09/03 | 160 | 163 | 160 | 163 | 8,000 |
2013/09/02 | 163 | 163 | 157 | 157 | 28,000 |
2013/08/30 | 161 | 163 | 161 | 163 | 3,000 |
2013/08/29 | 162 | 164 | 161 | 163 | 10,000 |
2013/08/28 | 163 | 165 | 161 | 161 | 42,000 |
2013/08/27 | 180 | 180 | 177 | 180 | 13,000 |
2013/08/26 | 180 | 190 | 180 | 190 | 26,000 |
2013/08/23 | 181 | 181 | 180 | 180 | 16,000 |
2013/08/22 | 174 | 180 | 174 | 180 | 12,000 |
2013/08/21 | 175 | 175 | 173 | 173 | 8,000 |
2013/08/20 | 174 | 178 | 174 | 174 | 21,000 |
2013/08/19 | 173 | 178 | 173 | 173 | 3,000 |
2013/08/16 | 173 | 178 | 173 | 173 | 14,000 |
2013/08/15 | 168 | 168 | 168 | 168 | 6,000 |
2013/08/14 | 172 | 172 | 172 | 172 | 3,000 |
2013/08/13 | 172 | 172 | 172 | 172 | 2,000 |
2013/08/09 | 172 | 172 | 172 | 172 | 1,000 |
2013/08/08 | 175 | 177 | 175 | 177 | 3,000 |
2013/08/07 | 177 | 177 | 177 | 177 | 1,000 |
2013/08/06 | 182 | 182 | 177 | 177 | 10,000 |
2013/08/05 | 177 | 180 | 176 | 180 | 8,000 |
2013/08/02 | 176 | 176 | 176 | 176 | 7,000 |
2013/08/01 | 174 | 175 | 174 | 175 | 3,000 |
2013/07/31 | 175 | 175 | 175 | 175 | 2,000 |
2013/07/30 | 174 | 174 | 174 | 174 | 3,000 |
2013/07/29 | 174 | 174 | 161 | 168 | 18,000 |
2013/07/26 | 167 | 171 | 167 | 171 | 7,000 |
2013/07/25 | 178 | 179 | 171 | 171 | 6,000 |
2013/07/24 | 174 | 174 | 174 | 174 | 1,000 |
2013/07/23 | 172 | 173 | 172 | 173 | 2,000 |
2013/07/22 | 173 | 173 | 169 | 172 | 13,000 |
2013/07/19 | 179 | 179 | 178 | 178 | 5,000 |
2013/07/17 | 178 | 179 | 178 | 179 | 2,000 |
2013/07/16 | 181 | 181 | 178 | 179 | 7,000 |
2013/07/11 | 182 | 182 | 174 | 179 | 8,000 |
2013/07/10 | 188 | 188 | 188 | 188 | 1,000 |
2013/07/09 | 179 | 188 | 179 | 188 | 4,000 |
2013/07/08 | 176 | 180 | 176 | 176 | 17,000 |
2013/07/05 | 170 | 171 | 167 | 171 | 7,000 |
2013/07/03 | 170 | 170 | 170 | 170 | 3,000 |
2013/07/02 | 170 | 171 | 166 | 170 | 9,000 |
2013/06/28 | 169 | 169 | 169 | 169 | 1,000 |
2013/06/26 | 165 | 165 | 164 | 164 | 3,000 |
2013/06/25 | 170 | 170 | 166 | 166 | 10,000 |
2013/06/24 | 168 | 168 | 165 | 168 | 5,000 |
2013/06/21 | 166 | 167 | 163 | 164 | 6,000 |
2013/06/20 | 162 | 169 | 162 | 163 | 8,000 |
2013/06/19 | 163 | 167 | 161 | 167 | 5,000 |
2013/06/18 | 168 | 168 | 168 | 168 | 1,000 |
2013/06/17 | 152 | 161 | 152 | 160 | 8,000 |
2013/06/13 | 156 | 161 | 154 | 161 | 7,000 |
2013/06/12 | 165 | 165 | 156 | 160 | 8,000 |
2013/06/11 | 164 | 164 | 152 | 160 | 37,000 |
2013/06/10 | 157 | 167 | 157 | 160 | 22,000 |
2013/06/07 | 157 | 158 | 155 | 158 | 31,000 |
2013/06/06 | 174 | 174 | 167 | 167 | 5,000 |
2013/06/05 | 172 | 174 | 172 | 174 | 5,000 |
2013/06/04 | 180 | 180 | 168 | 170 | 24,000 |
2013/06/03 | 180 | 185 | 172 | 180 | 9,000 |
2013/05/31 | 180 | 181 | 180 | 180 | 5,000 |
2013/05/30 | 178 | 180 | 178 | 180 | 7,000 |
2013/05/29 | 183 | 185 | 171 | 176 | 37,000 |
2013/05/28 | 181 | 199 | 181 | 186 | 15,000 |
2013/05/27 | 197 | 197 | 190 | 193 | 7,000 |
2013/05/24 | 185 | 197 | 182 | 197 | 21,000 |
2013/05/23 | 204 | 207 | 180 | 180 | 28,000 |
2013/05/22 | 206 | 206 | 200 | 204 | 16,000 |
2013/05/21 | 217 | 226 | 199 | 206 | 54,000 |
2013/05/20 | 201 | 229 | 201 | 229 | 80,000 |
2013/05/17 | 189 | 189 | 185 | 187 | 11,000 |
2013/05/16 | 189 | 196 | 175 | 180 | 45,000 |
2013/05/15 | 204 | 205 | 189 | 189 | 54,000 |
2013/05/14 | 204 | 208 | 202 | 204 | 24,000 |
2013/05/13 | 213 | 213 | 198 | 203 | 54,000 |
2013/05/10 | 230 | 230 | 215 | 217 | 32,000 |
2013/05/09 | 225 | 225 | 216 | 217 | 49,000 |
2013/05/08 | 232 | 233 | 225 | 225 | 70,000 |
2013/05/07 | 258 | 258 | 217 | 230 | 180,000 |
2013/05/02 | 249 | 260 | 234 | 234 | 120,000 |
2013/05/01 | 338 | 338 | 250 | 254 | 531,000 |
2013/04/30 | 288 | 288 | 288 | 288 | 314,000 |
2013/04/26 | 163 | 208 | 163 | 208 | 316,000 |
2013/04/25 | 160 | 160 | 158 | 158 | 16,000 |
2013/04/24 | 157 | 158 | 157 | 158 | 6,000 |
2013/04/23 | 160 | 160 | 153 | 155 | 20,000 |
2013/04/22 | 160 | 160 | 160 | 160 | 1,000 |
2013/04/19 | 155 | 155 | 155 | 155 | 1,000 |
2013/04/17 | 156 | 156 | 154 | 154 | 4,000 |
2013/04/15 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/12 | 153 | 153 | 153 | 153 | 5,000 |
2013/04/11 | 157 | 158 | 157 | 157 | 5,000 |
2013/04/10 | 153 | 154 | 153 | 154 | 2,000 |
2013/04/09 | 152 | 156 | 151 | 151 | 5,000 |
2013/04/08 | 154 | 155 | 153 | 153 | 5,000 |
2013/04/05 | 153 | 153 | 149 | 149 | 2,000 |
2013/04/03 | 150 | 154 | 150 | 154 | 4,000 |
2013/04/02 | 162 | 162 | 145 | 154 | 20,000 |
2013/04/01 | 161 | 161 | 158 | 158 | 13,000 |
2013/03/29 | 162 | 164 | 161 | 161 | 10,000 |
2013/03/28 | 161 | 164 | 161 | 164 | 4,000 |
2013/03/27 | 162 | 164 | 162 | 163 | 4,000 |
2013/03/26 | 164 | 164 | 162 | 162 | 6,000 |
2013/03/25 | 167 | 167 | 161 | 163 | 7,000 |
2013/03/22 | 159 | 159 | 158 | 158 | 3,000 |
2013/03/21 | 158 | 161 | 154 | 157 | 31,000 |
2013/03/19 | 164 | 166 | 162 | 162 | 16,000 |
2013/03/18 | 167 | 167 | 164 | 167 | 9,000 |
2013/03/15 | 165 | 168 | 165 | 168 | 10,000 |
2013/03/14 | 167 | 170 | 167 | 170 | 14,000 |
2013/03/13 | 156 | 185 | 156 | 164 | 67,000 |
2013/03/12 | 156 | 156 | 155 | 155 | 5,000 |
2013/03/11 | 151 | 156 | 151 | 156 | 2,000 |
2013/03/08 | 154 | 154 | 154 | 154 | 3,000 |
2013/03/07 | 153 | 153 | 153 | 153 | 4,000 |
2013/03/06 | 149 | 152 | 149 | 152 | 3,000 |
2013/03/05 | 150 | 150 | 149 | 149 | 3,000 |
2013/03/04 | 151 | 153 | 149 | 153 | 9,000 |
2013/03/01 | 152 | 152 | 152 | 152 | 1,000 |
2013/02/28 | 145 | 154 | 145 | 151 | 9,000 |
2013/02/25 | 145 | 150 | 145 | 150 | 6,000 |
2013/02/22 | 147 | 147 | 147 | 147 | 1,000 |
2013/02/21 | 146 | 146 | 146 | 146 | 1,000 |
2013/02/20 | 145 | 145 | 145 | 145 | 2,000 |
2013/02/19 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/15 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/13 | 145 | 151 | 145 | 151 | 2,000 |
2013/02/08 | 148 | 148 | 148 | 148 | 3,000 |
2013/02/07 | 149 | 153 | 149 | 153 | 6,000 |
2013/02/06 | 150 | 150 | 150 | 150 | 2,000 |
2013/02/05 | 147 | 151 | 147 | 151 | 3,000 |
2013/02/04 | 147 | 148 | 147 | 148 | 8,000 |
2013/02/01 | 147 | 147 | 146 | 146 | 2,000 |
2013/01/31 | 146 | 147 | 143 | 147 | 9,000 |
2013/01/30 | 148 | 148 | 148 | 148 | 3,000 |
2013/01/28 | 145 | 145 | 145 | 145 | 4,000 |
2013/01/25 | 149 | 149 | 149 | 149 | 4,000 |
2013/01/23 | 150 | 150 | 150 | 150 | 2,000 |
2013/01/21 | 146 | 150 | 146 | 150 | 4,000 |
2013/01/18 | 145 | 148 | 145 | 146 | 5,000 |
2013/01/17 | 151 | 152 | 151 | 152 | 2,000 |
2013/01/16 | 152 | 152 | 152 | 152 | 2,000 |
2013/01/15 | 151 | 151 | 142 | 151 | 11,000 |
2013/01/11 | 149 | 152 | 149 | 152 | 12,000 |
2013/01/09 | 140 | 142 | 140 | 141 | 4,000 |
2013/01/08 | 136 | 151 | 136 | 140 | 5,000 |
2013/01/07 | 140 | 140 | 138 | 138 | 7,000 |
2013/01/04 | 139 | 141 | 139 | 141 | 6,000 |