2784 アルフレッサホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,655	2,666	2,632	2,647	316,600	2,647
2017-12-28	2,636	2,662	2,636	2,655	368,000	2,655
2017-12-27	2,650	2,650	2,630	2,638	246,800	2,638
2017-12-26	2,659	2,677	2,650	2,652	216,700	2,652
2017-12-25	2,656	2,666	2,642	2,658	203,600	2,658
2017-12-22	2,620	2,658	2,610	2,656	526,000	2,656
2017-12-21	2,601	2,616	2,591	2,616	576,400	2,616
2017-12-20	2,600	2,618	2,594	2,602	515,800	2,602
2017-12-19	2,592	2,619	2,573	2,616	596,600	2,616
2017-12-18	2,619	2,622	2,593	2,609	465,500	2,609
2017-12-15	2,585	2,617	2,576	2,599	967,300	2,599
2017-12-14	2,575	2,610	2,575	2,582	739,600	2,582
2017-12-13	2,548	2,570	2,542	2,562	603,000	2,562
2017-12-12	2,515	2,548	2,515	2,548	501,600	2,548
2017-12-11	2,500	2,521	2,492	2,521	627,500	2,521
2017-12-08	2,429	2,490	2,425	2,490	1,102,000	2,490
2017-12-07	2,384	2,438	2,378	2,438	494,000	2,438
2017-12-06	2,406	2,419	2,375	2,379	616,800	2,379
2017-12-05	2,390	2,431	2,381	2,430	500,500	2,430
2017-12-04	2,420	2,432	2,403	2,405	315,700	2,405
2017-12-01	2,430	2,430	2,387	2,401	620,600	2,401
2017-11-30	2,384	2,420	2,379	2,412	1,384,500	2,412
2017-11-29	2,373	2,384	2,368	2,381	369,200	2,381
2017-11-28	2,344	2,371	2,338	2,367	475,100	2,367
2017-11-27	2,349	2,359	2,334	2,340	406,700	2,340
2017-11-24	2,348	2,357	2,330	2,348	667,900	2,348
2017-11-22	2,402	2,403	2,368	2,372	574,000	2,372
2017-11-21	2,430	2,434	2,406	2,411	565,300	2,411
2017-11-20	2,407	2,415	2,391	2,407	405,700	2,407
2017-11-17	2,393	2,426	2,393	2,420	1,134,900	2,420
2017-11-16	2,324	2,368	2,318	2,368	729,700	2,368
2017-11-15	2,335	2,350	2,312	2,317	878,500	2,317
2017-11-13	2,341	2,367	2,338	2,357	604,000	2,357
2017-11-10	2,341	2,375	2,340	2,365	872,500	2,365
2017-11-09	2,400	2,435	2,349	2,371	1,236,900	2,371
2017-11-08	2,289	2,380	2,289	2,378	1,115,900	2,378
2017-11-07	2,266	2,280	2,230	2,280	658,200	2,280
2017-11-06	2,199	2,213	2,193	2,205	494,100	2,205
2017-11-02	2,205	2,218	2,190	2,214	364,500	2,214
2017-11-01	2,180	2,206	2,172	2,202	584,100	2,202
2017-10-31	2,170	2,186	2,159	2,161	580,800	2,161
2017-10-30	2,198	2,204	2,184	2,187	1,333,800	2,187
2017-10-27	2,194	2,228	2,183	2,225	499,900	2,225
2017-10-26	2,209	2,214	2,184	2,188	530,100	2,188
2017-10-25	2,235	2,242	2,207	2,211	628,500	2,211
2017-10-24	2,213	2,235	2,198	2,232	575,400	2,232
2017-10-23	2,220	2,220	2,203	2,209	428,200	2,209
2017-10-20	2,189	2,210	2,180	2,203	672,800	2,203
2017-10-19	2,174	2,186	2,169	2,185	479,700	2,185
2017-10-18	2,172	2,189	2,140	2,185	635,200	2,185
2017-10-17	2,148	2,154	2,135	2,154	509,300	2,154
2017-10-16	2,128	2,149	2,121	2,133	461,700	2,133
2017-10-13	2,110	2,132	2,107	2,128	540,100	2,128
2017-10-12	2,105	2,116	2,097	2,108	416,400	2,108
2017-10-11	2,086	2,096	2,084	2,095	337,800	2,095
2017-10-10	2,073	2,089	2,069	2,084	445,200	2,084
2017-10-06	2,096	2,099	2,081	2,088	314,700	2,088
2017-10-05	2,081	2,093	2,072	2,088	287,700	2,088
2017-10-04	2,085	2,093	2,076	2,081	343,200	2,081
2017-10-03	2,071	2,078	2,061	2,076	334,600	2,076
2017-10-02	2,053	2,071	2,053	2,060	407,200	2,060
2017-09-29	2,056	2,063	2,036	2,059	681,800	2,059
2017-09-28	2,042	2,065	2,028	2,065	494,700	2,065
2017-09-27	2,034	2,039	2,016	2,035	463,600	2,035
2017-09-26	2,026	2,047	2,026	2,045	405,200	2,045
2017-09-25	2,020	2,036	2,011	2,028	426,200	2,028
2017-09-22	2,005	2,020	2,001	2,008	433,200	2,008
2017-09-21	2,018	2,029	2,000	2,001	688,900	2,001
2017-09-20	2,028	2,032	2,001	2,011	1,137,100	2,011
2017-09-19	2,074	2,077	2,026	2,050	1,035,100	2,050
2017-09-15	2,054	2,074	2,051	2,067	727,600	2,067
2017-09-14	2,060	2,066	2,045	2,053	481,900	2,053
2017-09-13	2,076	2,077	2,060	2,061	373,700	2,061
2017-09-12	2,095	2,095	2,068	2,069	436,400	2,069
2017-09-11	2,073	2,095	2,072	2,082	291,300	2,082
2017-09-08	2,060	2,065	2,040	2,052	763,200	2,052
2017-09-07	2,046	2,073	2,044	2,058	530,100	2,058
2017-09-06	2,043	2,055	2,027	2,036	466,600	2,036
2017-09-05	2,056	2,056	2,032	2,041	453,200	2,041
2017-09-04	2,077	2,083	2,051	2,054	321,900	2,054
2017-09-01	2,079	2,089	2,063	2,079	429,700	2,079
2017-08-31	2,057	2,074	2,053	2,069	616,300	2,069
2017-08-30	2,045	2,060	2,042	2,056	437,700	2,056
2017-08-29	2,024	2,034	2,006	2,033	521,600	2,033
2017-08-28	2,027	2,037	2,017	2,035	310,700	2,035
2017-08-25	2,002	2,031	2,001	2,018	403,700	2,018
2017-08-24	2,020	2,021	1,987	1,992	555,500	1,992
2017-08-23	2,042	2,048	2,027	2,032	704,800	2,032
2017-08-22	2,000	2,024	1,998	2,023	472,100	2,023
2017-08-21	2,000	2,014	1,991	2,000	552,300	2,000
2017-08-18	1,960	2,000	1,957	1,992	810,900	1,992
2017-08-17	1,980	1,989	1,971	1,982	362,000	1,982
2017-08-16	1,981	1,989	1,973	1,981	472,400	1,981
2017-08-15	1,970	1,991	1,962	1,984	477,200	1,984
2017-08-14	1,968	1,983	1,955	1,955	849,200	1,955
2017-08-10	1,978	1,986	1,966	1,973	436,200	1,973
2017-08-09	1,984	1,996	1,957	1,973	478,700	1,973
2017-08-08	2,026	2,035	1,994	1,999	379,200	1,999
2017-08-07	2,012	2,033	2,001	2,020	528,300	2,020
2017-08-04	2,028	2,052	2,011	2,036	424,900	2,036
2017-08-03	2,025	2,030	2,004	2,024	334,200	2,024
2017-08-02	2,040	2,054	2,020	2,020	489,500	2,020
2017-08-01	2,016	2,031	2,008	2,030	557,100	2,030
2017-07-31	2,048	2,057	2,029	2,032	490,000	2,032
2017-07-28	2,049	2,060	2,040	2,050	308,400	2,050
2017-07-27	2,038	2,076	2,033	2,054	508,800	2,054
2017-07-26	2,060	2,062	2,044	2,052	396,300	2,052
2017-07-25	2,071	2,077	2,054	2,056	361,000	2,056
2017-07-24	2,083	2,083	2,058	2,063	422,400	2,063
2017-07-21	2,106	2,106	2,085	2,094	349,200	2,094
2017-07-20	2,079	2,116	2,079	2,107	401,200	2,107
2017-07-19	2,078	2,083	2,064	2,074	375,900	2,074
2017-07-18	2,106	2,110	2,061	2,072	502,600	2,072
2017-07-14	2,104	2,121	2,103	2,107	373,900	2,107
2017-07-13	2,125	2,129	2,094	2,096	545,500	2,096
2017-07-12	2,129	2,133	2,113	2,118	375,800	2,118
2017-07-11	2,123	2,138	2,109	2,136	533,300	2,136
2017-07-10	2,120	2,128	2,107	2,126	540,200	2,126
2017-07-07	2,099	2,121	2,098	2,107	599,800	2,107
2017-07-06	2,110	2,121	2,100	2,115	523,600	2,115
2017-07-05	2,121	2,126	2,094	2,107	426,600	2,107
2017-07-04	2,171	2,171	2,127	2,132	428,200	2,132
2017-07-03	2,169	2,176	2,159	2,171	414,500	2,171
2017-06-30	2,168	2,176	2,147	2,167	598,900	2,167
2017-06-29	2,142	2,180	2,138	2,176	518,500	2,176
2017-06-28	2,160	2,161	2,125	2,131	616,200	2,131
2017-06-27	2,167	2,171	2,155	2,167	369,300	2,167
2017-06-26	2,164	2,176	2,154	2,168	307,700	2,168
2017-06-23	2,173	2,179	2,139	2,161	503,000	2,161
2017-06-22	2,146	2,177	2,143	2,173	490,500	2,173
2017-06-21	2,132	2,136	2,097	2,135	769,200	2,135
2017-06-20	2,155	2,155	2,137	2,143	559,800	2,143
2017-06-19	2,152	2,165	2,147	2,150	275,300	2,150
2017-06-16	2,144	2,156	2,135	2,146	573,800	2,146
2017-06-15	2,117	2,158	2,114	2,133	720,800	2,133
2017-06-14	2,117	2,129	2,110	2,117	382,700	2,117
2017-06-13	2,091	2,111	2,080	2,108	364,700	2,108
2017-06-12	2,088	2,109	2,077	2,099	397,600	2,099
2017-06-09	2,090	2,101	2,069	2,089	686,200	2,089
2017-06-08	2,115	2,121	2,096	2,103	459,700	2,103
2017-06-07	2,135	2,140	2,105	2,114	806,800	2,114
2017-06-06	2,188	2,192	2,145	2,146	460,100	2,146
2017-06-05	2,180	2,201	2,160	2,194	549,000	2,194
2017-06-02	2,164	2,197	2,150	2,191	734,500	2,191
2017-06-01	2,156	2,187	2,153	2,171	710,800	2,171
2017-05-31	2,135	2,145	2,125	2,136	534,300	2,136
2017-05-30	2,148	2,162	2,140	2,148	411,600	2,148
2017-05-29	2,154	2,160	2,144	2,146	239,000	2,146
2017-05-26	2,162	2,176	2,158	2,161	551,100	2,161
2017-05-25	2,165	2,173	2,154	2,166	452,100	2,166
2017-05-24	2,190	2,193	2,149	2,158	399,500	2,158
2017-05-23	2,165	2,186	2,165	2,176	498,000	2,176
2017-05-22	2,153	2,165	2,137	2,163	410,300	2,163
2017-05-19	2,172	2,172	2,141	2,154	397,400	2,154
2017-05-18	2,153	2,176	2,145	2,172	493,400	2,172
2017-05-17	2,169	2,174	2,154	2,172	721,900	2,172
2017-05-16	2,157	2,192	2,138	2,190	734,200	2,190
2017-05-15	2,103	2,156	2,101	2,155	706,000	2,155
2017-05-12	2,137	2,140	2,079	2,095	846,500	2,095
2017-05-11	2,158	2,178	2,147	2,154	1,032,600	2,154
2017-05-10	2,191	2,195	2,153	2,164	1,671,200	2,164
2017-05-09	2,106	2,121	2,101	2,117	749,100	2,117
2017-05-08	2,064	2,106	2,055	2,102	894,300	2,102
2017-05-02	2,065	2,073	2,059	2,062	446,300	2,062
2017-05-01	2,035	2,059	2,024	2,058	473,200	2,058
2017-04-28	2,009	2,026	2,003	2,011	649,300	2,011
2017-04-27	2,004	2,011	1,993	2,005	298,500	2,005
2017-04-26	2,004	2,006	1,992	2,002	435,500	2,002
2017-04-25	1,987	2,000	1,976	1,995	408,500	1,995
2017-04-24	2,004	2,012	1,975	1,992	721,300	1,992
2017-04-21	1,962	1,991	1,957	1,989	487,100	1,989
2017-04-20	1,950	1,958	1,928	1,950	564,300	1,950
2017-04-19	1,944	1,961	1,939	1,950	735,800	1,950
2017-04-18	1,950	1,963	1,944	1,960	298,500	1,960
2017-04-17	1,914	1,947	1,914	1,945	228,400	1,945
2017-04-14	1,954	1,962	1,917	1,919	324,900	1,919
2017-04-13	1,944	1,964	1,940	1,955	543,500	1,955
2017-04-12	1,950	1,955	1,936	1,953	485,000	1,953
2017-04-11	1,948	1,971	1,946	1,959	427,100	1,959
2017-04-10	1,979	1,981	1,945	1,955	727,500	1,955
2017-04-07	1,957	1,983	1,949	1,971	653,800	1,971
2017-04-06	1,963	1,980	1,934	1,943	919,100	1,943
2017-04-05	1,950	1,988	1,950	1,977	884,300	1,977
2017-04-04	1,964	1,975	1,940	1,954	1,069,200	1,954
2017-04-03	1,950	1,986	1,939	1,975	924,700	1,975
2017-03-31	1,965	1,975	1,929	1,929	1,008,100	1,929
2017-03-30	1,971	1,982	1,944	1,950	529,400	1,950
2017-03-29	1,983	1,984	1,958	1,971	344,400	1,971
2017-03-28	1,963	1,984	1,957	1,981	510,000	1,981
2017-03-27	1,950	1,961	1,942	1,950	474,700	1,950
2017-03-24	1,954	1,977	1,948	1,972	416,300	1,972
2017-03-23	1,948	1,959	1,939	1,953	403,800	1,953
2017-03-22	1,935	1,958	1,930	1,943	530,200	1,943
2017-03-21	1,971	1,993	1,952	1,960	771,600	1,960
2017-03-17	2,003	2,003	1,983	1,994	503,500	1,994
2017-03-16	1,983	2,007	1,978	2,003	405,400	2,003
2017-03-15	2,000	2,010	1,978	2,007	213,700	2,007
2017-03-14	2,015	2,033	2,005	2,013	379,300	2,013
2017-03-13	2,020	2,033	2,005	2,029	274,200	2,029
2017-03-10	2,013	2,039	2,012	2,027	877,000	2,027
2017-03-09	2,008	2,008	1,987	1,994	289,100	1,994
2017-03-08	2,000	2,006	1,983	1,994	484,500	1,994
2017-03-07	2,011	2,013	1,969	2,010	689,400	2,010
2017-03-06	2,011	2,017	1,993	2,009	379,900	2,009
2017-03-03	2,044	2,048	2,014	2,027	418,000	2,027
2017-03-02	2,050	2,065	2,039	2,048	511,400	2,048
2017-03-01	2,030	2,048	2,009	2,030	709,900	2,030
2017-02-28	2,028	2,053	2,019	2,022	722,900	2,022
2017-02-27	2,027	2,027	1,998	2,012	551,300	2,012
2017-02-24	2,035	2,063	2,030	2,038	624,000	2,038
2017-02-23	2,026	2,036	2,001	2,035	576,100	2,035
2017-02-22	2,033	2,038	1,998	2,036	767,900	2,036
2017-02-21	2,005	2,041	1,993	2,040	541,800	2,040
2017-02-20	1,978	2,005	1,950	1,999	637,800	1,999
2017-02-17	1,992	2,008	1,975	2,005	525,700	2,005
2017-02-16	1,997	2,007	1,977	1,982	369,600	1,982
2017-02-15	2,000	2,013	1,993	1,997	446,300	1,997
2017-02-14	2,003	2,016	1,968	1,969	521,500	1,969
2017-02-13	2,002	2,023	1,998	2,007	452,500	2,007
2017-02-10	1,959	1,994	1,958	1,986	593,400	1,986
2017-02-09	1,903	1,933	1,893	1,922	549,600	1,922
2017-02-08	1,877	1,914	1,866	1,907	583,600	1,907
2017-02-07	1,874	1,889	1,867	1,878	609,000	1,878
2017-02-06	1,906	1,907	1,888	1,889	393,400	1,889
2017-02-03	1,869	1,886	1,849	1,882	464,400	1,882
2017-02-02	1,871	1,889	1,867	1,870	483,500	1,870
2017-02-01	1,840	1,858	1,826	1,855	555,800	1,855
2017-01-31	1,849	1,869	1,846	1,855	575,200	1,855
2017-01-30	1,871	1,889	1,854	1,871	449,300	1,871
2017-01-27	1,915	1,922	1,883	1,886	720,400	1,886
2017-01-26	1,891	1,922	1,890	1,909	753,500	1,909
2017-01-25	1,853	1,889	1,853	1,872	812,000	1,872
2017-01-24	1,828	1,858	1,828	1,839	349,000	1,839
2017-01-23	1,859	1,870	1,842	1,851	595,000	1,851
2017-01-20	1,891	1,911	1,885	1,898	574,100	1,898
2017-01-19	1,909	1,928	1,894	1,907	663,700	1,907
2017-01-18	1,902	1,907	1,873	1,887	484,500	1,887
2017-01-17	1,934	1,934	1,896	1,896	362,300	1,896
2017-01-16	1,930	1,942	1,912	1,923	348,100	1,923
2017-01-13	1,904	1,943	1,894	1,939	534,800	1,939
2017-01-12	1,949	1,950	1,890	1,894	719,200	1,894
2017-01-11	1,947	1,956	1,928	1,946	507,500	1,946
2017-01-10	1,956	1,978	1,931	1,935	710,100	1,935
2017-01-06	1,938	1,960	1,917	1,947	968,900	1,947
2017-01-05	1,970	1,984	1,966	1,984	539,800	1,984
2017-01-04	1,932	1,982	1,931	1,969	737,400	1,969

分割・併合履歴： [2014-09-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2784 アルフレッサ ホールディングス(株) の時系列データ [2017年度]

2784 アルフレッサホールディングス(株) の時系列データ [2017年度]