3434 (株)アルファの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	846	878	846	877	9,900	877
2011-12-29	847	847	839	845	2,400	845
2011-12-28	847	847	841	843	4,500	843
2011-12-27	846	853	844	849	4,100	849
2011-12-26	848	848	841	846	3,000	846
2011-12-22	848	848	842	845	12,700	845
2011-12-21	841	847	838	847	5,400	847
2011-12-20	834	844	810	841	10,700	841
2011-12-19	825	843	825	834	7,700	834
2011-12-16	822	830	821	830	5,000	830
2011-12-15	831	831	822	822	5,700	822
2011-12-14	830	830	823	825	5,200	825
2011-12-13	829	830	822	830	6,900	830
2011-12-12	825	836	825	833	4,700	833
2011-12-09	817	822	816	822	9,400	822
2011-12-08	817	824	817	818	4,400	818
2011-12-07	817	825	817	820	6,500	820
2011-12-06	841	842	822	822	5,700	822
2011-12-05	850	850	840	843	4,100	843
2011-12-02	858	858	825	841	9,800	841
2011-12-01	838	844	830	844	4,900	844
2011-11-30	833	833	818	824	5,600	824
2011-11-29	827	828	821	828	3,400	828
2011-11-28	812	817	812	812	3,200	812
2011-11-25	810	825	810	811	5,400	811
2011-11-24	812	825	811	811	4,200	811
2011-11-22	806	827	806	827	2,800	827
2011-11-21	800	814	797	809	2,700	809
2011-11-18	799	800	791	800	3,100	800
2011-11-17	794	800	786	794	4,700	794
2011-11-16	803	805	793	794	2,800	794
2011-11-15	798	802	796	797	4,200	797
2011-11-14	796	802	793	798	9,000	798
2011-11-11	787	805	787	793	17,900	793
2011-11-10	847	847	811	824	9,200	824
2011-11-09	852	852	840	850	6,500	850
2011-11-08	865	865	852	852	1,400	852
2011-11-07	861	876	861	876	1,600	876
2011-11-04	855	876	846	876	3,300	876
2011-11-02	863	865	850	858	5,500	858
2011-11-01	886	886	870	878	4,300	878
2011-10-31	880	885	878	883	4,300	883
2011-10-28	880	881	855	874	10,400	874
2011-10-27	868	874	840	874	3,900	874
2011-10-26	855	870	848	868	2,200	868
2011-10-25	864	883	860	865	6,200	865
2011-10-24	871	871	852	860	3,800	860
2011-10-21	874	880	865	871	1,000	871
2011-10-20	879	879	877	878	1,600	878
2011-10-19	880	890	879	881	1,500	881
2011-10-18	891	893	880	880	2,600	880
2011-10-17	885	895	878	892	3,800	892
2011-10-14	872	887	872	874	2,600	874
2011-10-13	880	890	879	885	4,800	885
2011-10-12	855	879	855	879	2,600	879
2011-10-11	850	880	850	865	5,400	865
2011-10-07	842	850	842	850	2,100	850
2011-10-06	814	844	814	838	3,200	838
2011-10-05	832	834	801	808	6,700	808
2011-10-04	865	865	830	832	5,800	832
2011-10-03	859	859	825	835	3,900	835
2011-09-30	875	875	835	874	2,600	874
2011-09-29	860	870	859	860	10,300	860
2011-09-28	835	863	832	863	5,400	863
2011-09-27	809	810	803	810	5,200	810
2011-09-26	812	820	794	794	6,200	794
2011-09-22	824	824	814	820	5,300	820
2011-09-21	850	850	827	830	4,700	830
2011-09-20	839	854	839	850	1,400	850
2011-09-16	837	850	833	850	3,400	850
2011-09-15	831	835	828	833	1,600	833
2011-09-14	825	834	813	816	3,300	816
2011-09-13	821	838	815	821	3,800	821
2011-09-12	835	836	821	821	5,600	821
2011-09-09	840	854	838	854	10,300	854
2011-09-08	844	845	843	845	6,600	845
2011-09-07	845	845	840	842	8,800	842
2011-09-06	859	859	831	845	6,600	845
2011-09-05	865	866	851	864	4,600	864
2011-09-02	873	875	867	875	8,100	875
2011-09-01	870	877	870	876	7,000	876
2011-08-31	878	878	867	871	2,300	871
2011-08-30	868	871	863	871	2,200	871
2011-08-29	847	856	841	856	1,300	856
2011-08-26	824	847	824	847	4,200	847
2011-08-25	821	839	821	826	7,100	826
2011-08-24	847	848	813	818	7,100	818
2011-08-23	841	860	840	841	4,500	841
2011-08-22	870	870	840	855	7,900	855
2011-08-19	880	880	845	872	9,200	872
2011-08-18	897	897	886	890	2,800	890
2011-08-17	900	900	888	888	2,400	888
2011-08-16	900	903	896	903	2,800	903
2011-08-15	918	918	900	904	3,900	904
2011-08-12	916	916	893	903	2,800	903
2011-08-11	892	916	880	916	8,200	916
2011-08-10	919	926	900	915	8,400	915
2011-08-09	882	900	860	898	10,700	898
2011-08-08	910	911	888	897	6,600	897
2011-08-05	929	931	920	927	10,400	927
2011-08-04	940	951	938	951	5,000	951
2011-08-03	945	950	938	946	10,800	946
2011-08-02	975	976	951	951	5,400	951
2011-08-01	960	977	955	977	4,100	977
2011-07-29	962	970	958	966	8,200	966
2011-07-28	953	970	950	970	9,200	970
2011-07-27	970	971	963	967	3,200	967
2011-07-26	979	979	970	979	5,500	979
2011-07-25	985	987	969	969	14,200	969
2011-07-22	987	990	986	990	8,000	990
2011-07-21	984	986	979	986	3,100	986
2011-07-20	982	986	971	984	6,300	984
2011-07-19	972	976	970	970	3,400	970
2011-07-15	965	972	962	971	6,400	971
2011-07-14	950	965	950	959	6,300	959
2011-07-13	939	951	939	950	3,200	950
2011-07-12	961	961	933	939	12,500	939
2011-07-11	950	962	945	962	4,300	962
2011-07-08	984	987	961	962	8,500	962
2011-07-07	987	990	975	982	8,000	982
2011-07-06	981	990	981	987	5,900	987
2011-07-05	992	992	981	981	2,100	981
2011-07-04	999	1,000	984	992	12,400	992
2011-07-01	977	984	970	984	10,200	984
2011-06-30	948	957	947	957	5,000	957
2011-06-29	955	960	949	952	5,700	952
2011-06-28	969	969	954	954	2,800	954
2011-06-27	966	966	948	949	7,700	949
2011-06-24	962	966	957	966	5,600	966
2011-06-23	935	959	935	957	7,200	957
2011-06-22	910	953	910	950	7,400	950
2011-06-21	910	926	900	904	7,100	904
2011-06-20	900	913	900	909	4,000	909
2011-06-17	917	919	905	905	6,400	905
2011-06-16	948	948	924	924	5,900	924
2011-06-15	950	955	945	948	8,300	948
2011-06-14	955	960	948	950	5,200	950
2011-06-13	980	980	952	955	12,300	955
2011-06-10	970	982	970	980	13,800	980
2011-06-09	950	962	942	962	9,300	962
2011-06-08	938	943	935	939	7,900	939
2011-06-07	925	933	923	930	8,100	930
2011-06-06	925	928	917	928	8,800	928
2011-06-03	915	945	915	922	13,400	922
2011-06-02	905	928	898	922	14,800	922
2011-06-01	899	924	896	924	15,200	924
2011-05-31	881	897	880	897	12,200	897
2011-05-30	856	880	851	880	10,800	880
2011-05-27	858	869	858	861	6,600	861
2011-05-26	854	864	854	863	6,600	863
2011-05-25	869	871	861	864	7,800	864
2011-05-24	876	885	868	877	8,100	877
2011-05-23	893	893	872	880	9,000	880
2011-05-20	900	900	890	893	6,200	893
2011-05-19	887	906	882	901	23,800	901
2011-05-18	878	887	872	886	27,200	886
2011-05-17	872	872	847	851	11,800	851
2011-05-16	872	878	859	872	16,900	872
2011-05-13	844	857	840	857	18,100	857
2011-05-12	829	848	817	834	13,900	834
2011-05-11	810	817	810	816	7,400	816
2011-05-10	800	807	793	801	4,100	801
2011-05-09	800	801	795	798	7,200	798
2011-05-06	800	803	794	800	13,000	800
2011-05-02	815	815	802	802	8,600	802
2011-04-28	786	803	786	803	4,400	803
2011-04-27	783	793	780	786	6,000	786
2011-04-26	806	815	783	788	12,900	788
2011-04-25	813	819	805	805	6,600	805
2011-04-22	802	814	798	814	12,500	814
2011-04-21	810	810	802	803	6,200	803
2011-04-20	820	820	803	803	4,300	803
2011-04-19	807	811	802	805	4,200	805
2011-04-18	817	820	808	810	5,800	810
2011-04-15	823	823	814	816	3,000	816
2011-04-14	818	824	808	823	3,700	823
2011-04-13	811	814	806	808	3,500	808
2011-04-12	820	826	808	808	5,000	808
2011-04-11	822	838	814	834	7,600	834
2011-04-08	800	826	784	807	17,100	807
2011-04-07	829	839	810	812	7,800	812
2011-04-06	833	835	812	819	11,200	819
2011-04-05	882	882	827	848	17,800	848
2011-04-04	895	896	884	887	8,200	887
2011-04-01	900	904	892	895	5,800	895
2011-03-31	898	905	889	905	9,900	905
2011-03-30	872	898	872	898	13,900	898
2011-03-29	880	893	871	880	23,400	880
2011-03-28	918	925	916	925	15,000	925
2011-03-25	928	947	916	924	16,600	924
2011-03-24	926	936	915	925	17,300	925
2011-03-23	956	957	941	941	12,700	941
2011-03-22	965	970	951	955	20,100	955
2011-03-18	860	917	860	917	20,600	917
2011-03-17	699	846	699	846	31,600	846
2011-03-16	700	799	675	767	44,500	767
2011-03-15	826	826	706	715	45,100	715
2011-03-14	858	935	822	856	45,500	856
2011-03-11	1,058	1,065	1,031	1,053	27,100	1,053
2011-03-10	1,125	1,125	1,082	1,083	13,600	1,083
2011-03-09	1,155	1,155	1,125	1,125	10,700	1,125
2011-03-08	1,105	1,150	1,105	1,143	16,900	1,143
2011-03-07	1,155	1,155	1,115	1,115	27,200	1,115
2011-03-04	1,120	1,150	1,111	1,150	27,800	1,150
2011-03-03	1,080	1,102	1,074	1,098	10,000	1,098
2011-03-02	1,089	1,104	1,079	1,079	26,500	1,079
2011-03-01	1,067	1,103	1,067	1,097	25,700	1,097
2011-02-28	1,030	1,060	1,026	1,060	13,900	1,060
2011-02-25	990	1,016	990	1,016	15,800	1,016
2011-02-24	1,013	1,016	994	1,002	26,100	1,002
2011-02-23	1,016	1,040	1,016	1,021	15,300	1,021
2011-02-22	1,030	1,046	1,028	1,036	14,500	1,036
2011-02-21	1,070	1,070	1,019	1,040	20,600	1,040
2011-02-18	1,072	1,077	1,051	1,064	13,900	1,064
2011-02-17	1,103	1,103	1,030	1,067	50,700	1,067
2011-02-16	1,035	1,092	1,029	1,083	47,700	1,083
2011-02-15	998	1,015	988	1,012	54,600	1,012
2011-02-14	940	955	940	953	14,500	953
2011-02-10	934	939	929	936	10,500	936
2011-02-09	930	936	925	934	11,400	934
2011-02-08	932	932	923	925	10,100	925
2011-02-07	919	929	912	921	9,000	921
2011-02-04	903	912	903	906	7,100	906
2011-02-03	905	907	900	904	6,100	904
2011-02-02	904	910	902	905	11,900	905
2011-02-01	905	905	893	901	11,600	901
2011-01-31	900	902	892	896	10,400	896
2011-01-28	909	913	904	910	9,200	910
2011-01-27	911	918	909	916	6,800	916
2011-01-26	928	931	904	912	14,200	912
2011-01-25	919	928	917	923	7,300	923
2011-01-24	896	920	896	920	3,400	920
2011-01-21	925	925	885	896	13,800	896
2011-01-20	926	934	922	924	6,700	924
2011-01-19	941	944	924	944	8,400	944
2011-01-18	940	942	938	940	4,500	940
2011-01-17	940	944	936	940	5,300	940
2011-01-14	943	943	938	938	5,100	938
2011-01-13	936	944	936	940	5,500	940
2011-01-12	943	947	936	936	8,900	936
2011-01-11	942	947	940	942	9,100	942
2011-01-07	940	941	930	939	12,500	939
2011-01-06	916	945	912	945	11,200	945
2011-01-05	899	913	897	908	15,600	908
2011-01-04	881	900	881	889	12,500	889

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 [2011年度]

3434 (株)アルファの時系列データ [2011年度]