3434 (株)アルファの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,104	1,139	1,098	1,130	8,600	1,130
2016-12-29	1,094	1,108	1,089	1,104	8,900	1,104
2016-12-28	1,089	1,106	1,089	1,104	7,400	1,104
2016-12-27	1,110	1,111	1,088	1,089	9,900	1,089
2016-12-26	1,098	1,112	1,094	1,110	20,400	1,110
2016-12-22	1,147	1,147	1,119	1,128	10,500	1,128
2016-12-21	1,125	1,135	1,124	1,135	16,100	1,135
2016-12-20	1,119	1,130	1,111	1,130	15,600	1,130
2016-12-19	1,117	1,127	1,113	1,121	20,400	1,121
2016-12-16	1,079	1,115	1,073	1,113	29,000	1,113
2016-12-15	1,065	1,072	1,062	1,072	13,000	1,072
2016-12-14	1,062	1,064	1,052	1,062	8,300	1,062
2016-12-13	1,059	1,064	1,053	1,062	7,800	1,062
2016-12-12	1,061	1,061	1,051	1,060	13,900	1,060
2016-12-09	1,054	1,055	1,051	1,055	9,300	1,055
2016-12-08	1,048	1,054	1,048	1,054	11,700	1,054
2016-12-07	1,026	1,047	1,025	1,045	10,500	1,045
2016-12-06	1,028	1,028	1,017	1,023	6,900	1,023
2016-12-05	1,014	1,016	1,003	1,010	8,700	1,010
2016-12-02	1,033	1,033	1,016	1,017	9,400	1,017
2016-12-01	1,023	1,033	1,023	1,033	10,000	1,033
2016-11-30	1,029	1,030	1,013	1,021	8,900	1,021
2016-11-29	1,011	1,023	1,011	1,023	11,000	1,023
2016-11-28	1,019	1,021	1,015	1,021	8,700	1,021
2016-11-25	1,015	1,019	1,011	1,019	9,900	1,019
2016-11-24	1,010	1,018	1,005	1,015	8,600	1,015
2016-11-22	1,010	1,010	998	1,000	5,800	1,000
2016-11-21	981	1,005	981	998	9,500	998
2016-11-18	994	1,000	984	984	9,100	984
2016-11-17	992	992	983	986	9,400	986
2016-11-16	971	990	971	990	11,800	990
2016-11-15	990	990	967	969	6,900	969
2016-11-14	975	978	960	966	12,500	966
2016-11-11	978	993	977	977	7,500	977
2016-11-10	988	988	976	978	9,300	978
2016-11-09	996	996	954	954	11,100	954
2016-11-08	993	1,002	991	996	6,200	996
2016-11-07	993	1,008	984	993	9,200	993
2016-11-04	1,000	1,003	957	986	19,800	986
2016-11-02	1,034	1,034	1,003	1,007	8,500	1,007
2016-11-01	1,023	1,026	1,015	1,026	9,500	1,026
2016-10-31	1,023	1,035	1,023	1,028	10,900	1,028
2016-10-28	1,027	1,036	1,025	1,033	12,900	1,033
2016-10-27	1,014	1,024	1,014	1,023	6,800	1,023
2016-10-26	1,014	1,019	1,014	1,019	7,400	1,019
2016-10-25	1,010	1,020	1,010	1,016	11,100	1,016
2016-10-24	999	1,007	999	1,007	7,800	1,007
2016-10-21	995	999	991	998	7,600	998
2016-10-20	988	995	988	994	6,200	994
2016-10-19	985	994	982	986	3,700	986
2016-10-17	976	983	974	974	3,400	974
2016-10-13	968	982	968	980	5,200	980
2016-10-12	986	988	958	975	12,500	975
2016-10-11	990	990	986	990	3,800	990
2016-10-07	980	990	975	990	3,100	990
2016-10-06	990	994	970	979	10,300	979
2016-10-05	984	995	983	990	7,000	990
2016-10-04	985	989	975	984	14,000	984
2016-10-03	975	978	970	973	3,900	973
2016-09-30	961	974	961	963	6,100	963
2016-09-29	968	975	964	972	8,200	972
2016-09-28	977	977	964	970	5,300	970
2016-09-27	976	983	960	983	10,900	983
2016-09-26	971	977	961	968	6,200	968
2016-09-23	968	969	960	969	6,400	969
2016-09-21	953	967	942	962	7,700	962
2016-09-20	937	945	935	940	8,000	940
2016-09-16	943	971	939	941	7,300	941
2016-09-15	943	955	943	949	2,200	949
2016-09-14	935	970	935	950	7,000	950
2016-09-13	940	953	936	937	3,300	937
2016-09-12	935	940	930	938	6,200	938
2016-09-09	940	945	937	941	8,600	941
2016-09-08	949	955	949	949	2,500	949
2016-09-07	946	947	944	946	4,400	946
2016-09-06	943	949	943	946	3,500	946
2016-09-05	942	948	941	943	3,400	943
2016-09-02	952	952	941	943	4,400	943
2016-09-01	940	949	940	947	3,800	947
2016-08-31	936	941	936	941	6,100	941
2016-08-30	940	942	930	933	6,100	933
2016-08-29	921	941	919	940	7,600	940
2016-08-26	915	921	912	919	5,800	919
2016-08-25	924	930	919	919	3,400	919
2016-08-24	919	925	919	924	2,400	924
2016-08-23	919	929	918	918	3,800	918
2016-08-22	919	927	919	920	3,400	920
2016-08-19	924	929	919	919	3,900	919
2016-08-18	930	935	925	925	4,400	925
2016-08-17	931	940	930	931	7,500	931
2016-08-16	942	950	936	936	4,600	936
2016-08-15	938	958	938	945	1,100	945
2016-08-12	936	943	936	938	2,300	938
2016-08-10	933	942	933	935	2,200	935
2016-08-09	931	942	931	937	4,200	937
2016-08-08	954	954	937	952	3,500	952
2016-08-05	940	941	933	938	3,600	938
2016-08-04	936	943	936	941	2,000	941
2016-08-03	950	953	941	941	4,300	941
2016-08-02	972	972	954	954	4,000	954
2016-08-01	960	968	957	964	1,800	964
2016-07-29	953	964	950	964	1,900	964
2016-07-28	951	960	951	953	3,100	953
2016-07-27	948	970	948	959	2,800	959
2016-07-26	970	970	948	948	7,500	948
2016-07-25	972	972	952	955	10,300	955
2016-07-22	947	952	947	949	7,300	949
2016-07-21	950	959	947	950	10,500	950
2016-07-20	941	951	941	948	3,800	948
2016-07-19	933	949	933	940	4,100	940
2016-07-15	929	940	929	935	1,700	935
2016-07-14	933	940	927	927	5,800	927
2016-07-13	933	940	933	935	3,600	935
2016-07-12	932	940	932	933	5,300	933
2016-07-11	925	933	918	922	3,000	922
2016-07-08	930	934	910	910	6,900	910
2016-07-07	925	930	920	920	5,300	920
2016-07-06	931	931	921	924	9,700	924
2016-07-05	928	937	927	931	3,800	931
2016-07-04	954	954	927	928	6,200	928
2016-07-01	937	937	925	930	4,400	930
2016-06-30	933	933	915	922	3,600	922
2016-06-29	921	929	913	913	5,700	913
2016-06-28	912	920	911	912	6,500	912
2016-06-27	916	924	912	914	7,100	914
2016-06-24	968	969	910	915	12,400	915
2016-06-23	960	960	950	956	1,900	956
2016-06-22	951	956	948	955	4,900	955
2016-06-21	950	960	950	960	1,400	960
2016-06-20	948	954	948	949	2,400	949
2016-06-17	948	960	946	948	2,600	948
2016-06-16	960	960	946	946	10,000	946
2016-06-15	961	965	960	960	2,600	960
2016-06-14	966	968	960	962	9,200	962
2016-06-13	965	968	965	966	13,300	966
2016-06-10	980	980	965	965	18,500	965
2016-06-09	979	984	971	971	5,500	971
2016-06-08	977	983	976	979	2,300	979
2016-06-07	974	978	973	975	2,000	975
2016-06-06	970	975	968	974	6,900	974
2016-06-03	969	977	969	973	5,900	973
2016-06-02	980	980	969	970	9,700	970
2016-06-01	979	979	972	976	3,700	976
2016-05-31	980	983	971	975	11,100	975
2016-05-30	980	982	973	980	4,600	980
2016-05-27	971	975	969	972	5,700	972
2016-05-26	978	978	968	971	8,900	971
2016-05-25	975	980	969	972	12,000	972
2016-05-24	973	975	971	975	5,900	975
2016-05-23	974	976	971	973	8,600	973
2016-05-20	974	982	971	973	6,200	973
2016-05-19	981	985	971	974	7,500	974
2016-05-18	976	981	975	980	7,400	980
2016-05-17	994	995	974	981	15,400	981
2016-05-16	996	998	977	978	23,100	978
2016-05-13	1,023	1,023	999	1,001	16,600	1,001
2016-05-12	1,000	1,003	995	1,002	5,300	1,002
2016-05-11	1,013	1,013	994	997	5,300	997
2016-05-10	1,006	1,010	995	1,005	4,000	1,005
2016-05-09	998	1,012	987	992	4,500	992
2016-05-06	1,000	1,000	985	986	8,500	986
2016-05-02	991	1,015	987	988	12,600	988
2016-04-28	1,022	1,024	997	999	5,500	999
2016-04-27	1,018	1,018	1,009	1,014	6,600	1,014
2016-04-26	1,024	1,027	1,017	1,020	3,500	1,020
2016-04-25	1,039	1,039	1,021	1,028	7,100	1,028
2016-04-22	1,032	1,039	1,026	1,037	5,100	1,037
2016-04-21	1,024	1,052	1,020	1,039	10,400	1,039
2016-04-20	1,022	1,060	1,021	1,023	11,800	1,023
2016-04-19	1,020	1,029	1,016	1,022	2,900	1,022
2016-04-18	1,010	1,015	1,003	1,004	3,200	1,004
2016-04-15	1,036	1,036	1,025	1,029	4,300	1,029
2016-04-14	1,011	1,058	1,011	1,058	7,700	1,058
2016-04-13	1,007	1,075	1,006	1,009	6,500	1,009
2016-04-12	987	1,000	987	989	7,800	989
2016-04-11	984	987	980	982	5,600	982
2016-04-08	988	999	984	984	9,600	984
2016-04-07	988	1,003	988	989	3,600	989
2016-04-06	999	1,000	985	989	17,000	989
2016-04-05	1,010	1,028	993	999	15,800	999
2016-04-04	1,018	1,033	1,010	1,020	16,300	1,020
2016-04-01	1,085	1,086	1,005	1,018	16,300	1,018
2016-03-31	1,110	1,117	1,096	1,096	8,300	1,096
2016-03-30	1,118	1,120	1,107	1,110	7,200	1,110
2016-03-29	1,118	1,130	1,112	1,120	16,700	1,120
2016-03-28	1,140	1,158	1,140	1,153	15,300	1,153
2016-03-25	1,141	1,147	1,135	1,145	8,200	1,145
2016-03-24	1,180	1,180	1,140	1,140	12,800	1,140
2016-03-23	1,191	1,192	1,178	1,180	9,700	1,180
2016-03-22	1,188	1,199	1,188	1,193	8,300	1,193
2016-03-18	1,188	1,188	1,160	1,173	7,500	1,173
2016-03-17	1,155	1,191	1,155	1,184	21,000	1,184
2016-03-16	1,127	1,170	1,125	1,143	11,600	1,143
2016-03-15	1,127	1,144	1,123	1,135	5,800	1,135
2016-03-14	1,119	1,146	1,109	1,127	6,400	1,127
2016-03-11	1,082	1,149	1,081	1,111	13,500	1,111
2016-03-10	1,096	1,100	1,082	1,096	7,900	1,096
2016-03-09	1,079	1,107	1,077	1,096	6,100	1,096
2016-03-08	1,074	1,084	1,074	1,080	4,200	1,080
2016-03-07	1,070	1,077	1,068	1,074	5,200	1,074
2016-03-04	1,073	1,078	1,052	1,067	9,000	1,067
2016-03-03	1,070	1,090	1,070	1,082	6,900	1,082
2016-03-02	1,125	1,125	1,070	1,079	13,200	1,079
2016-03-01	1,088	1,095	1,068	1,079	4,500	1,079
2016-02-29	1,084	1,107	1,081	1,089	11,500	1,089
2016-02-26	1,095	1,095	1,067	1,084	5,900	1,084
2016-02-25	1,047	1,081	1,047	1,071	4,400	1,071
2016-02-24	1,055	1,066	1,038	1,043	9,500	1,043
2016-02-23	1,062	1,065	1,055	1,055	5,100	1,055
2016-02-22	1,055	1,066	1,055	1,060	5,300	1,060
2016-02-19	1,070	1,070	1,050	1,055	8,100	1,055
2016-02-18	1,075	1,075	1,058	1,059	5,200	1,059
2016-02-17	1,050	1,055	1,039	1,045	2,400	1,045
2016-02-16	1,062	1,068	1,037	1,037	8,800	1,037
2016-02-15	1,090	1,090	1,034	1,084	5,500	1,084
2016-02-12	1,018	1,018	1,000	1,000	15,000	1,000
2016-02-10	1,153	1,153	1,036	1,058	12,300	1,058
2016-02-09	1,185	1,186	1,160	1,162	8,900	1,162
2016-02-08	1,197	1,228	1,190	1,215	2,800	1,215
2016-02-05	1,181	1,205	1,181	1,197	2,300	1,197
2016-02-04	1,210	1,210	1,182	1,186	6,800	1,186
2016-02-03	1,250	1,252	1,209	1,213	7,800	1,213
2016-02-02	1,260	1,265	1,260	1,264	4,700	1,264
2016-02-01	1,280	1,280	1,241	1,273	6,300	1,273
2016-01-29	1,219	1,274	1,212	1,271	4,500	1,271
2016-01-28	1,230	1,240	1,218	1,218	3,600	1,218
2016-01-27	1,240	1,240	1,212	1,236	2,900	1,236
2016-01-26	1,281	1,281	1,233	1,233	4,600	1,233
2016-01-25	1,279	1,285	1,235	1,282	6,100	1,282
2016-01-22	1,190	1,221	1,179	1,219	7,500	1,219
2016-01-21	1,195	1,217	1,176	1,178	7,600	1,178
2016-01-20	1,237	1,247	1,195	1,202	14,400	1,202
2016-01-19	1,232	1,268	1,210	1,237	6,100	1,237
2016-01-18	1,196	1,249	1,189	1,232	5,000	1,232
2016-01-15	1,247	1,247	1,220	1,222	3,800	1,222
2016-01-14	1,212	1,234	1,200	1,217	9,300	1,217
2016-01-13	1,226	1,240	1,215	1,230	4,400	1,230
2016-01-12	1,250	1,250	1,210	1,210	11,100	1,210
2016-01-08	1,253	1,300	1,251	1,253	8,100	1,253
2016-01-07	1,293	1,293	1,263	1,268	4,100	1,268
2016-01-06	1,307	1,320	1,285	1,292	7,100	1,292
2016-01-05	1,310	1,310	1,300	1,302	8,500	1,302
2016-01-04	1,335	1,343	1,305	1,310	6,800	1,310

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 [2016年度]

3434 (株)アルファの時系列データ [2016年度]