3434 (株)アルファの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	864	870	852	862	5,400	862
2010-12-29	862	869	860	865	3,000	865
2010-12-28	859	865	852	858	3,100	858
2010-12-27	868	873	856	863	5,900	863
2010-12-24	880	880	848	853	19,500	853
2010-12-22	850	853	848	850	6,700	850
2010-12-21	846	853	846	850	10,200	850
2010-12-20	858	860	843	852	12,400	852
2010-12-17	862	864	857	858	9,300	858
2010-12-16	863	866	859	863	9,700	863
2010-12-15	865	875	861	865	13,100	865
2010-12-14	868	869	860	865	7,800	865
2010-12-13	860	862	851	862	5,600	862
2010-12-10	867	867	856	860	14,100	860
2010-12-09	856	859	850	852	6,400	852
2010-12-08	842	859	842	859	12,100	859
2010-12-07	839	854	830	842	13,400	842
2010-12-06	836	839	835	836	6,100	836
2010-12-03	840	840	823	837	8,100	837
2010-12-02	806	835	806	835	12,900	835
2010-12-01	800	805	795	800	5,400	800
2010-11-30	798	800	795	795	9,900	795
2010-11-29	799	800	794	795	6,100	795
2010-11-26	793	799	785	792	3,100	792
2010-11-25	801	803	793	793	6,700	793
2010-11-24	791	798	791	797	7,800	797
2010-11-22	806	806	795	803	5,100	803
2010-11-19	791	804	791	791	11,100	791
2010-11-18	796	797	791	795	3,500	795
2010-11-17	789	799	788	792	3,700	792
2010-11-16	792	800	789	792	3,600	792
2010-11-15	789	798	787	792	7,200	792
2010-11-12	801	801	778	778	5,800	778
2010-11-11	795	802	793	802	14,900	802
2010-11-10	795	800	785	795	25,800	795
2010-11-09	789	797	787	797	7,600	797
2010-11-08	770	788	760	780	6,100	780
2010-11-05	739	760	739	758	9,900	758
2010-11-04	721	739	721	726	3,900	726
2010-11-02	749	749	722	722	6,200	722
2010-11-01	725	745	710	745	8,600	745
2010-10-29	683	725	682	725	8,600	725
2010-10-28	692	698	685	687	17,500	687
2010-10-27	694	708	693	695	11,400	695
2010-10-26	709	715	693	694	7,500	694
2010-10-25	719	721	706	706	13,300	706
2010-10-22	729	735	719	719	17,100	719
2010-10-21	735	745	724	727	7,500	727
2010-10-20	747	747	730	731	11,600	731
2010-10-19	758	767	752	753	8,900	753
2010-10-18	750	764	750	760	9,400	760
2010-10-15	755	765	755	756	8,400	756
2010-10-14	755	765	753	759	8,700	759
2010-10-13	757	761	754	754	7,600	754
2010-10-12	811	811	761	761	15,100	761
2010-10-08	809	813	780	781	9,000	781
2010-10-07	812	817	805	811	5,200	811
2010-10-06	815	815	805	811	4,800	811
2010-10-05	800	815	785	815	5,100	815
2010-10-04	828	828	805	805	7,200	805
2010-10-01	812	816	802	813	4,000	813
2010-09-30	835	835	812	812	4,800	812
2010-09-29	810	835	810	835	4,900	835
2010-09-28	819	830	800	813	8,100	813
2010-09-27	805	825	805	823	8,300	823
2010-09-24	825	842	820	820	9,300	820
2010-09-22	849	849	840	840	6,500	840
2010-09-21	839	859	839	840	7,600	840
2010-09-17	800	840	800	839	9,400	839
2010-09-16	812	819	798	799	3,700	799
2010-09-15	791	815	791	802	9,000	802
2010-09-14	799	799	792	793	4,900	793
2010-09-13	800	800	793	793	2,200	793
2010-09-10	798	803	788	788	15,600	788
2010-09-09	779	785	775	783	6,000	783
2010-09-08	764	768	763	766	2,600	766
2010-09-07	763	780	763	779	4,100	779
2010-09-06	761	774	761	773	3,100	773
2010-09-03	754	764	754	760	3,400	760
2010-09-02	767	767	754	754	6,000	754
2010-09-01	763	771	751	752	8,000	752
2010-08-31	764	765	752	756	4,400	756
2010-08-30	783	794	777	779	5,000	779
2010-08-27	770	779	754	779	5,900	779
2010-08-26	757	770	754	770	3,100	770
2010-08-25	772	772	751	757	8,200	757
2010-08-24	767	772	764	772	5,500	772
2010-08-23	776	786	767	768	3,600	768
2010-08-20	775	779	769	769	4,300	769
2010-08-19	797	797	779	781	7,100	781
2010-08-18	790	790	770	786	5,800	786
2010-08-17	764	786	764	775	4,900	775
2010-08-16	773	790	770	772	4,800	772
2010-08-13	775	783	774	780	4,800	780
2010-08-12	765	770	764	769	6,700	769
2010-08-11	798	798	777	777	11,600	777
2010-08-10	803	805	786	798	4,100	798
2010-08-09	758	806	755	802	19,300	802
2010-08-06	788	789	779	788	11,000	788
2010-08-05	781	787	777	780	13,600	780
2010-08-04	781	786	777	777	8,000	777
2010-08-03	795	795	782	783	14,200	783
2010-08-02	797	804	784	785	8,300	785
2010-07-30	797	801	788	798	9,500	798
2010-07-29	796	806	796	803	4,800	803
2010-07-28	791	806	791	806	12,100	806
2010-07-27	811	811	780	785	13,300	785
2010-07-26	800	815	799	801	3,900	801
2010-07-23	813	813	794	798	16,300	798
2010-07-22	780	785	770	775	7,800	775
2010-07-21	785	786	771	779	6,000	779
2010-07-20	770	784	768	774	8,400	774
2010-07-16	802	802	776	785	10,400	785
2010-07-15	810	812	800	802	11,000	802
2010-07-14	815	821	810	810	8,100	810
2010-07-13	822	823	810	811	6,900	811
2010-07-12	837	837	814	815	7,600	815
2010-07-09	823	823	812	823	6,800	823
2010-07-08	819	824	803	808	10,300	808
2010-07-07	811	812	800	804	7,700	804
2010-07-06	807	822	807	822	2,400	822
2010-07-05	808	820	808	810	6,800	810
2010-07-02	823	823	802	808	12,100	808
2010-07-01	830	830	806	808	8,500	808
2010-06-30	810	830	806	830	10,100	830
2010-06-29	834	848	830	830	4,800	830
2010-06-28	859	859	838	838	10,000	838
2010-06-25	870	870	838	844	10,700	844
2010-06-24	881	887	873	875	7,000	875
2010-06-23	881	893	881	883	13,000	883
2010-06-22	892	897	886	896	8,900	896
2010-06-21	888	895	888	892	5,400	892
2010-06-18	872	890	861	882	7,500	882
2010-06-17	858	882	858	862	8,200	862
2010-06-16	861	868	851	858	10,200	858
2010-06-15	850	850	841	846	6,800	846
2010-06-14	840	846	836	839	5,100	839
2010-06-11	830	837	825	827	9,700	827
2010-06-10	818	830	817	830	4,300	830
2010-06-09	829	836	811	825	6,400	825
2010-06-08	805	835	804	828	6,100	828
2010-06-07	830	830	820	820	5,800	820
2010-06-04	846	849	841	849	3,800	849
2010-06-03	844	845	837	841	6,500	841
2010-06-02	836	837	822	826	7,300	826
2010-06-01	833	845	826	836	11,500	836
2010-05-31	811	838	811	818	10,100	818
2010-05-28	825	843	813	815	15,800	815
2010-05-27	791	824	790	810	17,000	810
2010-05-26	821	822	798	798	17,500	798
2010-05-25	850	858	820	835	28,300	835
2010-05-24	843	846	828	838	15,300	838
2010-05-21	850	851	800	828	31,100	828
2010-05-20	889	898	877	882	7,600	882
2010-05-19	900	910	874	904	28,200	904
2010-05-18	915	940	900	911	19,000	911
2010-05-17	959	966	910	925	61,300	925
2010-05-14	883	903	879	880	14,600	880
2010-05-13	881	907	881	900	7,000	900
2010-05-12	882	895	869	881	5,800	881
2010-05-11	890	895	865	867	14,900	867
2010-05-10	866	884	865	883	11,600	883
2010-05-07	850	889	850	880	36,200	880
2010-05-06	904	906	902	902	11,200	902
2010-04-30	930	934	916	934	18,400	934
2010-04-28	905	907	902	904	16,400	904
2010-04-27	916	925	915	925	7,000	925
2010-04-26	910	928	910	914	14,100	914
2010-04-23	903	905	899	904	13,900	904
2010-04-22	901	903	883	901	10,400	901
2010-04-21	878	901	878	901	11,600	901
2010-04-20	875	885	875	878	17,600	878
2010-04-19	882	891	881	882	8,000	882
2010-04-16	904	907	892	897	12,400	897
2010-04-15	893	917	893	904	6,800	904
2010-04-14	920	920	890	900	24,600	900
2010-04-13	920	925	914	917	7,900	917
2010-04-12	935	935	920	925	10,500	925
2010-04-09	915	936	915	935	13,900	935
2010-04-08	931	932	919	919	12,900	919
2010-04-07	933	934	927	931	9,400	931
2010-04-06	935	936	920	932	13,500	932
2010-04-05	921	930	921	929	14,100	929
2010-04-02	926	932	918	922	10,800	922
2010-04-01	916	935	916	922	12,200	922
2010-03-31	901	930	901	920	19,400	920
2010-03-30	918	950	905	909	48,500	909
2010-03-29	947	952	912	913	56,000	913
2010-03-26	979	982	973	980	24,100	980
2010-03-25	978	980	967	980	27,200	980
2010-03-24	963	985	930	980	48,900	980
2010-03-23	905	933	905	933	31,100	933
2010-03-19	879	898	868	898	23,200	898
2010-03-18	874	879	861	865	20,300	865
2010-03-17	830	860	830	860	18,500	860
2010-03-16	819	825	815	825	9,900	825
2010-03-15	820	823	814	819	8,000	819
2010-03-12	821	821	815	820	9,700	820
2010-03-11	811	825	810	821	9,200	821
2010-03-10	815	815	810	810	6,500	810
2010-03-09	820	823	815	816	7,100	816
2010-03-08	819	823	816	823	11,100	823
2010-03-05	819	821	801	818	10,000	818
2010-03-04	810	815	805	806	4,700	806
2010-03-03	820	820	811	819	4,400	819
2010-03-02	807	820	803	820	14,600	820
2010-03-01	792	809	790	807	9,600	807
2010-02-26	792	807	792	807	4,600	807
2010-02-25	810	810	790	806	11,100	806
2010-02-24	791	793	787	793	8,400	793
2010-02-23	810	810	785	791	3,000	791
2010-02-22	773	820	773	795	8,300	795
2010-02-19	827	827	770	777	13,100	777
2010-02-18	818	825	802	814	11,400	814
2010-02-17	797	815	789	815	13,400	815
2010-02-16	771	787	771	787	7,600	787
2010-02-15	770	773	770	770	3,800	770
2010-02-12	770	787	770	770	12,700	770
2010-02-10	753	789	752	775	18,100	775
2010-02-09	789	808	777	797	16,700	797
2010-02-08	761	780	750	774	10,900	774
2010-02-05	763	770	750	758	11,400	758
2010-02-04	792	792	771	778	6,900	778
2010-02-03	776	782	760	762	7,600	762
2010-02-02	774	774	756	761	9,800	761
2010-02-01	753	756	747	754	13,200	754
2010-01-29	753	760	750	753	9,300	753
2010-01-28	787	789	753	753	19,700	753
2010-01-27	792	803	786	786	10,100	786
2010-01-26	838	838	796	796	17,900	796
2010-01-25	790	835	790	819	16,800	819
2010-01-22	799	809	781	796	20,500	796
2010-01-21	768	839	762	816	27,800	816
2010-01-20	821	834	766	788	27,000	788
2010-01-19	863	863	811	831	41,600	831
2010-01-18	737	810	737	803	35,800	803
2010-01-15	740	749	729	736	14,600	736
2010-01-14	744	744	730	731	11,800	731
2010-01-13	729	740	717	728	12,200	728
2010-01-12	697	729	694	729	25,300	729
2010-01-08	696	697	681	688	8,700	688
2010-01-07	674	688	660	678	10,500	678
2010-01-06	675	675	650	665	9,900	665
2010-01-05	689	699	674	684	11,700	684
2010-01-04	667	690	667	684	7,100	684

分割・併合履歴：なし

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

3434 (株)アルファ の時系列データ [2010年度]

3434 (株)アルファの時系列データ [2010年度]