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 |
---|---|---|---|---|---|
2014/12/30 | 175 | 179 | 175 | 179 | 21,000 |
2014/12/29 | 175 | 176 | 173 | 173 | 20,000 |
2014/12/26 | 174 | 175 | 174 | 175 | 8,000 |
2014/12/25 | 179 | 179 | 175 | 175 | 38,000 |
2014/12/24 | 174 | 179 | 173 | 179 | 32,000 |
2014/12/22 | 177 | 178 | 175 | 177 | 19,000 |
2014/12/19 | 178 | 180 | 176 | 177 | 26,000 |
2014/12/18 | 181 | 181 | 181 | 181 | 3,000 |
2014/12/17 | 177 | 179 | 175 | 175 | 6,000 |
2014/12/16 | 181 | 181 | 176 | 177 | 13,000 |
2014/12/15 | 181 | 182 | 180 | 180 | 10,000 |
2014/12/12 | 190 | 192 | 182 | 183 | 26,000 |
2014/12/11 | 179 | 194 | 179 | 189 | 88,000 |
2014/12/10 | 176 | 177 | 174 | 177 | 7,000 |
2014/12/09 | 182 | 182 | 176 | 177 | 40,000 |
2014/12/08 | 183 | 186 | 183 | 184 | 10,000 |
2014/12/05 | 182 | 185 | 182 | 183 | 9,000 |
2014/12/04 | 186 | 186 | 183 | 183 | 7,000 |
2014/12/03 | 183 | 185 | 183 | 185 | 4,000 |
2014/12/02 | 186 | 186 | 183 | 185 | 13,000 |
2014/12/01 | 187 | 187 | 185 | 185 | 8,000 |
2014/11/28 | 182 | 186 | 182 | 186 | 3,000 |
2014/11/27 | 180 | 182 | 180 | 180 | 15,000 |
2014/11/26 | 184 | 184 | 179 | 179 | 4,000 |
2014/11/25 | 182 | 182 | 178 | 179 | 5,000 |
2014/11/21 | 178 | 181 | 177 | 177 | 5,000 |
2014/11/20 | 178 | 179 | 177 | 178 | 7,000 |
2014/11/19 | 178 | 178 | 177 | 178 | 3,000 |
2014/11/18 | 175 | 179 | 175 | 178 | 5,000 |
2014/11/17 | 179 | 180 | 175 | 176 | 19,000 |
2014/11/14 | 187 | 187 | 172 | 181 | 57,000 |
2014/11/13 | 191 | 191 | 187 | 187 | 14,000 |
2014/11/12 | 190 | 192 | 190 | 191 | 18,000 |
2014/11/11 | 190 | 190 | 188 | 188 | 7,000 |
2014/11/10 | 189 | 189 | 188 | 188 | 4,000 |
2014/11/07 | 188 | 189 | 187 | 187 | 7,000 |
2014/11/06 | 193 | 193 | 190 | 190 | 15,000 |
2014/11/05 | 192 | 194 | 192 | 194 | 17,000 |
2014/11/04 | 191 | 197 | 187 | 189 | 23,000 |
2014/10/31 | 192 | 217 | 191 | 191 | 141,000 |
2014/10/30 | 184 | 195 | 184 | 192 | 62,000 |
2014/10/29 | 186 | 186 | 183 | 183 | 7,000 |
2014/10/28 | 186 | 186 | 183 | 186 | 7,000 |
2014/10/27 | 188 | 189 | 187 | 187 | 5,000 |
2014/10/24 | 189 | 189 | 184 | 188 | 24,000 |
2014/10/23 | 191 | 191 | 184 | 188 | 13,000 |
2014/10/22 | 185 | 191 | 183 | 191 | 22,000 |
2014/10/21 | 184 | 185 | 178 | 184 | 43,000 |
2014/10/20 | 180 | 185 | 180 | 183 | 24,000 |
2014/10/17 | 183 | 185 | 176 | 179 | 43,000 |
2014/10/16 | 190 | 190 | 180 | 183 | 49,000 |
2014/10/15 | 198 | 198 | 188 | 191 | 41,000 |
2014/10/14 | 205 | 205 | 196 | 201 | 32,000 |
2014/10/10 | 214 | 214 | 202 | 208 | 69,000 |
2014/10/09 | 230 | 299 | 216 | 220 | 629,000 |
2014/10/08 | 226 | 234 | 220 | 222 | 119,000 |
2014/10/07 | 265 | 312 | 230 | 242 | 2,096,000 |
2014/10/06 | 193 | 236 | 193 | 236 | 384,000 |
2014/10/03 | 184 | 186 | 183 | 186 | 3,000 |
2014/10/02 | 187 | 187 | 187 | 187 | 4,000 |
2014/10/01 | 187 | 188 | 187 | 188 | 3,000 |
2014/09/30 | 186 | 188 | 186 | 188 | 7,000 |
2014/09/29 | 185 | 187 | 185 | 187 | 8,000 |
2014/09/26 | 182 | 186 | 182 | 186 | 6,000 |
2014/09/25 | 186 | 187 | 184 | 187 | 9,000 |
2014/09/24 | 183 | 187 | 183 | 184 | 4,000 |
2014/09/22 | 187 | 187 | 185 | 185 | 9,000 |
2014/09/19 | 184 | 187 | 184 | 187 | 17,000 |
2014/09/18 | 183 | 185 | 183 | 185 | 6,000 |
2014/09/17 | 181 | 183 | 181 | 183 | 15,000 |
2014/09/16 | 183 | 183 | 180 | 182 | 4,000 |
2014/09/12 | 180 | 183 | 180 | 183 | 7,000 |
2014/09/11 | 181 | 183 | 180 | 182 | 21,000 |
2014/09/10 | 182 | 184 | 182 | 184 | 6,000 |
2014/09/09 | 185 | 185 | 183 | 184 | 6,000 |
2014/09/08 | 184 | 186 | 184 | 186 | 2,000 |
2014/09/05 | 183 | 186 | 183 | 185 | 10,000 |
2014/09/04 | 185 | 186 | 183 | 183 | 12,000 |
2014/09/03 | 187 | 187 | 183 | 184 | 14,000 |
2014/09/02 | 189 | 190 | 189 | 190 | 7,000 |
2014/09/01 | 189 | 190 | 184 | 190 | 22,000 |
2014/08/29 | 189 | 189 | 184 | 188 | 16,000 |
2014/08/28 | 185 | 189 | 184 | 188 | 16,000 |
2014/08/27 | 188 | 191 | 184 | 188 | 49,000 |
2014/08/26 | 204 | 204 | 198 | 199 | 29,000 |
2014/08/25 | 195 | 206 | 194 | 204 | 50,000 |
2014/08/22 | 197 | 199 | 193 | 199 | 15,000 |
2014/08/21 | 199 | 200 | 197 | 200 | 11,000 |
2014/08/20 | 199 | 200 | 199 | 199 | 7,000 |
2014/08/19 | 200 | 200 | 196 | 199 | 37,000 |
2014/08/18 | 198 | 199 | 195 | 198 | 23,000 |
2014/08/15 | 195 | 196 | 195 | 195 | 7,000 |
2014/08/14 | 191 | 195 | 191 | 193 | 10,000 |
2014/08/13 | 192 | 193 | 189 | 193 | 14,000 |
2014/08/12 | 192 | 198 | 191 | 192 | 24,000 |
2014/08/11 | 197 | 199 | 193 | 193 | 22,000 |
2014/08/08 | 194 | 200 | 192 | 197 | 24,000 |
2014/08/07 | 196 | 205 | 195 | 199 | 57,000 |
2014/08/06 | 192 | 198 | 192 | 195 | 36,000 |
2014/08/05 | 192 | 193 | 190 | 192 | 31,000 |
2014/08/04 | 188 | 191 | 187 | 189 | 107,000 |
2014/08/01 | 191 | 191 | 188 | 189 | 22,000 |
2014/07/31 | 192 | 193 | 190 | 193 | 8,000 |
2014/07/30 | 191 | 193 | 190 | 193 | 15,000 |
2014/07/29 | 188 | 190 | 187 | 190 | 19,000 |
2014/07/28 | 186 | 189 | 186 | 187 | 14,000 |
2014/07/25 | 189 | 189 | 185 | 185 | 23,000 |
2014/07/24 | 186 | 187 | 186 | 187 | 3,000 |
2014/07/23 | 184 | 187 | 183 | 187 | 7,000 |
2014/07/22 | 185 | 186 | 183 | 186 | 16,000 |
2014/07/18 | 184 | 186 | 180 | 183 | 15,000 |
2014/07/17 | 184 | 186 | 184 | 184 | 9,000 |
2014/07/16 | 185 | 186 | 181 | 184 | 22,000 |
2014/07/15 | 183 | 185 | 177 | 182 | 38,000 |
2014/07/14 | 180 | 184 | 176 | 183 | 85,000 |
2014/07/11 | 188 | 192 | 187 | 190 | 44,000 |
2014/07/10 | 191 | 193 | 186 | 192 | 45,000 |
2014/07/09 | 184 | 196 | 184 | 193 | 88,000 |
2014/07/08 | 182 | 187 | 182 | 187 | 16,000 |
2014/07/07 | 181 | 182 | 181 | 182 | 15,000 |
2014/07/04 | 181 | 181 | 180 | 181 | 8,000 |
2014/07/03 | 179 | 181 | 179 | 181 | 14,000 |
2014/07/02 | 179 | 181 | 177 | 179 | 18,000 |
2014/07/01 | 180 | 181 | 174 | 174 | 14,000 |
2014/06/30 | 175 | 175 | 174 | 175 | 6,000 |
2014/06/27 | 177 | 177 | 176 | 176 | 24,000 |
2014/06/26 | 180 | 180 | 177 | 177 | 4,000 |
2014/06/25 | 178 | 180 | 176 | 177 | 30,000 |
2014/06/24 | 170 | 175 | 170 | 175 | 24,000 |
2014/06/23 | 170 | 171 | 170 | 170 | 5,000 |
2014/06/20 | 170 | 170 | 170 | 170 | 3,000 |
2014/06/19 | 171 | 172 | 170 | 172 | 5,000 |
2014/06/18 | 172 | 173 | 171 | 171 | 9,000 |
2014/06/17 | 170 | 170 | 170 | 170 | 9,000 |
2014/06/16 | 170 | 170 | 170 | 170 | 3,000 |
2014/06/13 | 170 | 170 | 167 | 168 | 21,000 |
2014/06/11 | 170 | 170 | 170 | 170 | 1,000 |
2014/06/10 | 171 | 171 | 170 | 170 | 2,000 |
2014/06/09 | 168 | 170 | 168 | 170 | 7,000 |
2014/06/06 | 170 | 170 | 170 | 170 | 1,000 |
2014/06/05 | 164 | 170 | 164 | 170 | 34,000 |
2014/06/04 | 168 | 168 | 168 | 168 | 5,000 |
2014/06/03 | 168 | 168 | 166 | 166 | 12,000 |
2014/06/02 | 165 | 165 | 162 | 165 | 8,000 |
2014/05/30 | 165 | 165 | 164 | 164 | 4,000 |
2014/05/29 | 165 | 166 | 165 | 165 | 3,000 |
2014/05/27 | 165 | 166 | 163 | 163 | 3,000 |
2014/05/26 | 166 | 166 | 158 | 166 | 27,000 |
2014/05/23 | 159 | 159 | 159 | 159 | 1,000 |
2014/05/22 | 159 | 159 | 159 | 159 | 1,000 |
2014/05/21 | 154 | 154 | 149 | 152 | 17,000 |
2014/05/20 | 159 | 159 | 156 | 156 | 15,000 |
2014/05/19 | 162 | 162 | 158 | 158 | 8,000 |
2014/05/16 | 163 | 163 | 162 | 162 | 3,000 |
2014/05/15 | 162 | 162 | 162 | 162 | 1,000 |
2014/05/13 | 162 | 162 | 162 | 162 | 3,000 |
2014/05/12 | 162 | 165 | 162 | 162 | 5,000 |
2014/05/09 | 162 | 162 | 162 | 162 | 1,000 |
2014/05/08 | 163 | 163 | 163 | 163 | 2,000 |
2014/05/07 | 162 | 165 | 162 | 165 | 15,000 |
2014/05/02 | 162 | 168 | 162 | 165 | 49,000 |
2014/05/01 | 159 | 163 | 158 | 162 | 31,000 |
2014/04/30 | 159 | 159 | 157 | 157 | 11,000 |
2014/04/28 | 158 | 162 | 158 | 162 | 5,000 |
2014/04/25 | 162 | 162 | 162 | 162 | 1,000 |
2014/04/24 | 162 | 162 | 162 | 162 | 2,000 |
2014/04/23 | 160 | 162 | 156 | 162 | 36,000 |
2014/04/22 | 162 | 162 | 161 | 161 | 2,000 |
2014/04/21 | 163 | 165 | 163 | 163 | 12,000 |
2014/04/18 | 163 | 163 | 163 | 163 | 2,000 |
2014/04/17 | 162 | 162 | 159 | 162 | 14,000 |
2014/04/16 | 159 | 162 | 159 | 162 | 7,000 |
2014/04/15 | 160 | 160 | 158 | 158 | 3,000 |
2014/04/14 | 158 | 163 | 158 | 160 | 8,000 |
2014/04/11 | 158 | 163 | 156 | 161 | 61,000 |
2014/04/10 | 170 | 172 | 169 | 172 | 11,000 |
2014/04/09 | 165 | 165 | 165 | 165 | 1,000 |
2014/04/08 | 174 | 174 | 166 | 167 | 18,000 |
2014/04/04 | 175 | 176 | 175 | 176 | 3,000 |
2014/04/03 | 176 | 179 | 175 | 176 | 12,000 |
2014/04/02 | 176 | 179 | 175 | 179 | 14,000 |
2014/04/01 | 177 | 178 | 172 | 176 | 29,000 |
2014/03/31 | 199 | 199 | 171 | 183 | 181,000 |
2014/03/28 | 176 | 180 | 176 | 180 | 5,000 |
2014/03/27 | 176 | 176 | 175 | 176 | 7,000 |
2014/03/26 | 179 | 179 | 172 | 172 | 6,000 |
2014/03/25 | 182 | 183 | 173 | 181 | 27,000 |
2014/03/24 | 179 | 181 | 178 | 181 | 22,000 |
2014/03/20 | 175 | 177 | 170 | 173 | 32,000 |
2014/03/19 | 182 | 182 | 176 | 176 | 16,000 |
2014/03/18 | 175 | 179 | 175 | 179 | 12,000 |
2014/03/17 | 173 | 177 | 172 | 172 | 17,000 |
2014/03/14 | 167 | 168 | 167 | 168 | 2,000 |
2014/03/12 | 174 | 174 | 171 | 171 | 3,000 |
2014/03/11 | 175 | 175 | 169 | 170 | 10,000 |
2014/03/07 | 173 | 175 | 173 | 175 | 7,000 |
2014/03/06 | 172 | 173 | 172 | 173 | 6,000 |
2014/03/05 | 167 | 172 | 167 | 172 | 8,000 |
2014/03/04 | 164 | 164 | 164 | 164 | 4,000 |
2014/03/03 | 165 | 165 | 161 | 164 | 9,000 |
2014/02/28 | 164 | 172 | 164 | 170 | 14,000 |
2014/02/27 | 163 | 164 | 163 | 164 | 2,000 |
2014/02/26 | 162 | 162 | 162 | 162 | 1,000 |
2014/02/25 | 163 | 163 | 163 | 163 | 3,000 |
2014/02/24 | 158 | 159 | 158 | 158 | 7,000 |
2014/02/17 | 157 | 157 | 157 | 157 | 5,000 |
2014/02/14 | 162 | 162 | 155 | 160 | 18,000 |
2014/02/13 | 162 | 162 | 162 | 162 | 3,000 |
2014/02/12 | 164 | 164 | 164 | 164 | 1,000 |
2014/02/10 | 165 | 165 | 162 | 162 | 13,000 |
2014/02/07 | 164 | 164 | 164 | 164 | 1,000 |
2014/02/06 | 156 | 165 | 156 | 164 | 9,000 |
2014/02/05 | 163 | 163 | 155 | 156 | 16,000 |
2014/02/04 | 165 | 165 | 162 | 165 | 18,000 |
2014/02/03 | 168 | 168 | 166 | 166 | 7,000 |
2014/01/31 | 171 | 171 | 168 | 168 | 8,000 |
2014/01/30 | 170 | 170 | 170 | 170 | 6,000 |
2014/01/29 | 173 | 174 | 173 | 174 | 3,000 |
2014/01/28 | 173 | 174 | 171 | 171 | 4,000 |
2014/01/27 | 172 | 172 | 171 | 171 | 19,000 |
2014/01/24 | 174 | 174 | 172 | 172 | 14,000 |
2014/01/23 | 178 | 179 | 177 | 177 | 8,000 |
2014/01/22 | 184 | 184 | 178 | 178 | 19,000 |
2014/01/21 | 175 | 193 | 175 | 181 | 44,000 |
2014/01/20 | 174 | 175 | 174 | 174 | 6,000 |
2014/01/17 | 176 | 176 | 176 | 176 | 2,000 |
2014/01/16 | 178 | 178 | 177 | 177 | 5,000 |
2014/01/15 | 175 | 177 | 175 | 176 | 8,000 |
2014/01/14 | 171 | 172 | 171 | 171 | 6,000 |
2014/01/10 | 180 | 180 | 173 | 173 | 23,000 |
2014/01/09 | 175 | 185 | 175 | 180 | 85,000 |
2014/01/08 | 170 | 171 | 170 | 170 | 6,000 |
2014/01/07 | 169 | 171 | 169 | 170 | 23,000 |
2014/01/06 | 168 | 169 | 165 | 169 | 8,000 |