3814 (株)アルファクス・フード・システム の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 529 | 545 | 528 | 541 | 7,800 | 541 |
2023-12-28 | 515 | 560 | 512 | 525 | 30,400 | 525 |
2023-12-27 | 510 | 523 | 510 | 512 | 23,900 | 512 |
2023-12-26 | 510 | 512 | 501 | 510 | 21,100 | 510 |
2023-12-25 | 498 | 514 | 490 | 514 | 23,000 | 514 |
2023-12-22 | 520 | 520 | 505 | 507 | 8,200 | 507 |
2023-12-21 | 528 | 529 | 509 | 513 | 24,000 | 513 |
2023-12-20 | 544 | 548 | 532 | 536 | 10,200 | 536 |
2023-12-19 | 540 | 554 | 531 | 538 | 15,200 | 538 |
2023-12-18 | 550 | 550 | 533 | 540 | 12,900 | 540 |
2023-12-15 | 551 | 563 | 542 | 550 | 20,500 | 550 |
2023-12-14 | 567 | 569 | 546 | 551 | 9,300 | 551 |
2023-12-13 | 551 | 575 | 546 | 564 | 11,800 | 564 |
2023-12-12 | 561 | 561 | 544 | 544 | 8,300 | 544 |
2023-12-11 | 567 | 609 | 557 | 561 | 65,800 | 561 |
2023-12-08 | 538 | 568 | 531 | 567 | 25,100 | 567 |
2023-12-07 | 549 | 553 | 534 | 547 | 11,000 | 547 |
2023-12-06 | 546 | 552 | 545 | 552 | 5,900 | 552 |
2023-12-05 | 544 | 552 | 544 | 552 | 1,100 | 552 |
2023-12-04 | 542 | 552 | 536 | 551 | 9,500 | 551 |
2023-12-01 | 549 | 554 | 542 | 544 | 10,500 | 544 |
2023-11-30 | 552 | 552 | 542 | 547 | 2,900 | 547 |
2023-11-29 | 545 | 552 | 540 | 552 | 4,900 | 552 |
2023-11-28 | 559 | 561 | 541 | 545 | 13,600 | 545 |
2023-11-27 | 563 | 564 | 551 | 556 | 6,500 | 556 |
2023-11-24 | 551 | 570 | 551 | 563 | 10,300 | 563 |
2023-11-22 | 555 | 574 | 551 | 551 | 24,800 | 551 |
2023-11-21 | 560 | 561 | 550 | 557 | 8,200 | 557 |
2023-11-20 | 548 | 568 | 548 | 560 | 11,900 | 560 |
2023-11-17 | 530 | 590 | 530 | 550 | 33,900 | 550 |
2023-11-16 | 532 | 547 | 528 | 529 | 28,200 | 529 |
2023-11-15 | 576 | 576 | 522 | 522 | 47,800 | 522 |
2023-11-14 | 600 | 623 | 565 | 571 | 51,500 | 571 |
2023-11-13 | 636 | 667 | 629 | 645 | 33,600 | 645 |
2023-11-10 | 619 | 628 | 613 | 628 | 2,600 | 628 |
2023-11-09 | 630 | 630 | 598 | 629 | 22,900 | 629 |
2023-11-08 | 632 | 637 | 612 | 616 | 5,800 | 616 |
2023-11-07 | 620 | 634 | 620 | 632 | 8,100 | 632 |
2023-11-06 | 610 | 633 | 602 | 630 | 12,100 | 630 |
2023-11-02 | 620 | 629 | 615 | 615 | 10,600 | 615 |
2023-11-01 | 622 | 626 | 611 | 620 | 10,400 | 620 |
2023-10-31 | 627 | 632 | 620 | 621 | 12,500 | 621 |
2023-10-30 | 609 | 625 | 603 | 618 | 12,200 | 618 |
2023-10-27 | 620 | 627 | 603 | 615 | 13,400 | 615 |
2023-10-26 | 610 | 623 | 596 | 610 | 23,400 | 610 |
2023-10-25 | 596 | 621 | 589 | 610 | 18,000 | 610 |
2023-10-24 | 569 | 604 | 566 | 591 | 33,000 | 591 |
2023-10-23 | 569 | 604 | 565 | 568 | 35,900 | 568 |
2023-10-20 | 570 | 579 | 552 | 579 | 38,600 | 579 |
2023-10-19 | 578 | 588 | 563 | 568 | 45,700 | 568 |
2023-10-18 | 708 | 716 | 591 | 595 | 368,400 | 595 |
2023-10-17 | 561 | 658 | 561 | 658 | 151,200 | 658 |
2023-10-16 | 573 | 573 | 558 | 558 | 13,100 | 558 |
2023-10-13 | 579 | 582 | 572 | 574 | 13,400 | 574 |
2023-10-12 | 590 | 602 | 576 | 592 | 29,500 | 592 |
2023-10-11 | 588 | 591 | 570 | 570 | 14,600 | 570 |
2023-10-10 | 590 | 604 | 588 | 588 | 10,900 | 588 |
2023-10-06 | 599 | 599 | 589 | 594 | 2,200 | 594 |
2023-10-05 | 570 | 597 | 570 | 590 | 14,300 | 590 |
2023-10-04 | 578 | 598 | 568 | 570 | 19,900 | 570 |
2023-10-03 | 600 | 605 | 581 | 581 | 15,400 | 581 |
2023-10-02 | 640 | 640 | 593 | 607 | 26,600 | 607 |
2023-09-29 | 643 | 649 | 619 | 624 | 17,600 | 624 |
2023-09-28 | 668 | 669 | 643 | 643 | 18,100 | 643 |
2023-09-27 | 666 | 690 | 659 | 688 | 31,000 | 688 |
2023-09-26 | 665 | 666 | 657 | 659 | 7,000 | 659 |
2023-09-25 | 646 | 670 | 646 | 665 | 14,300 | 665 |
2023-09-22 | 603 | 657 | 603 | 645 | 32,400 | 645 |
2023-09-21 | 626 | 626 | 603 | 607 | 19,000 | 607 |
2023-09-20 | 623 | 626 | 611 | 626 | 16,400 | 626 |
2023-09-19 | 622 | 630 | 616 | 619 | 9,400 | 619 |
2023-09-15 | 616 | 631 | 616 | 622 | 22,400 | 622 |
2023-09-14 | 624 | 629 | 605 | 616 | 21,200 | 616 |
2023-09-13 | 643 | 651 | 618 | 624 | 33,900 | 624 |
2023-09-12 | 648 | 657 | 642 | 648 | 14,700 | 648 |
2023-09-11 | 660 | 664 | 631 | 639 | 45,000 | 639 |
2023-09-08 | 670 | 681 | 664 | 665 | 15,800 | 665 |
2023-09-07 | 672 | 685 | 671 | 672 | 10,600 | 672 |
2023-09-06 | 689 | 689 | 673 | 676 | 11,900 | 676 |
2023-09-05 | 675 | 697 | 670 | 683 | 17,000 | 683 |
2023-09-04 | 710 | 710 | 675 | 675 | 62,200 | 675 |
2023-09-01 | 728 | 728 | 705 | 710 | 18,600 | 710 |
2023-08-31 | 727 | 732 | 710 | 728 | 22,500 | 728 |
2023-08-30 | 704 | 746 | 700 | 727 | 34,400 | 727 |
2023-08-29 | 725 | 725 | 704 | 706 | 39,600 | 706 |
2023-08-28 | 721 | 756 | 707 | 727 | 44,400 | 727 |
2023-08-25 | 719 | 727 | 706 | 706 | 22,600 | 706 |
2023-08-24 | 711 | 755 | 704 | 724 | 90,200 | 724 |
2023-08-23 | 686 | 730 | 686 | 701 | 43,000 | 701 |
2023-08-22 | 696 | 702 | 686 | 690 | 15,000 | 690 |
2023-08-21 | 666 | 719 | 666 | 700 | 38,600 | 700 |
2023-08-18 | 658 | 685 | 658 | 676 | 26,700 | 676 |
2023-08-17 | 670 | 689 | 647 | 675 | 45,000 | 675 |
2023-08-16 | 701 | 721 | 672 | 672 | 41,200 | 672 |
2023-08-15 | 674 | 733 | 660 | 703 | 91,900 | 703 |
2023-08-14 | 754 | 770 | 694 | 694 | 174,300 | 694 |
2023-08-10 | 840 | 848 | 809 | 844 | 40,800 | 844 |
2023-08-09 | 828 | 846 | 800 | 840 | 46,900 | 840 |
2023-08-08 | 876 | 890 | 830 | 831 | 58,700 | 831 |
2023-08-07 | 892 | 892 | 863 | 885 | 27,200 | 885 |
2023-08-04 | 900 | 920 | 877 | 899 | 25,400 | 899 |
2023-08-03 | 899 | 915 | 870 | 901 | 43,100 | 901 |
2023-08-02 | 908 | 917 | 887 | 915 | 34,700 | 915 |
2023-08-01 | 896 | 925 | 887 | 909 | 62,900 | 909 |
2023-07-31 | 945 | 958 | 890 | 890 | 123,200 | 890 |
2023-07-28 | 914 | 958 | 893 | 930 | 135,600 | 930 |
2023-07-27 | 968 | 1,000 | 897 | 914 | 257,000 | 914 |
2023-07-26 | 880 | 896 | 850 | 893 | 122,300 | 893 |
2023-07-25 | 817 | 850 | 815 | 850 | 43,400 | 850 |
2023-07-24 | 833 | 846 | 807 | 823 | 29,700 | 823 |
2023-07-21 | 826 | 845 | 811 | 818 | 30,100 | 818 |
2023-07-20 | 850 | 853 | 823 | 841 | 23,300 | 841 |
2023-07-19 | 794 | 856 | 794 | 851 | 100,900 | 851 |
2023-07-18 | 817 | 823 | 772 | 786 | 59,400 | 786 |
2023-07-14 | 834 | 839 | 770 | 810 | 133,500 | 810 |
2023-07-13 | 764 | 850 | 764 | 833 | 115,700 | 833 |
2023-07-12 | 776 | 792 | 750 | 770 | 48,700 | 770 |
2023-07-11 | 745 | 780 | 745 | 773 | 90,000 | 773 |
2023-07-10 | 703 | 743 | 700 | 733 | 39,500 | 733 |
2023-07-07 | 707 | 747 | 704 | 721 | 60,800 | 721 |
2023-07-06 | 772 | 787 | 715 | 721 | 150,400 | 721 |
2023-07-05 | 686 | 769 | 682 | 746 | 255,300 | 746 |
2023-07-04 | 708 | 708 | 638 | 672 | 374,100 | 672 |
2023-07-03 | 681 | 681 | 681 | 681 | 27,100 | 681 |
2023-06-30 | 576 | 588 | 571 | 581 | 10,500 | 581 |
2023-06-29 | 569 | 590 | 569 | 581 | 18,200 | 581 |
2023-06-28 | 569 | 576 | 553 | 569 | 63,300 | 569 |
2023-06-27 | 592 | 613 | 562 | 569 | 79,400 | 569 |
2023-06-26 | 625 | 625 | 586 | 600 | 83,300 | 600 |
2023-06-23 | 654 | 664 | 623 | 633 | 47,500 | 633 |
2023-06-22 | 643 | 658 | 627 | 644 | 43,100 | 644 |
2023-06-21 | 624 | 639 | 610 | 637 | 55,400 | 637 |
2023-06-20 | 641 | 649 | 617 | 624 | 53,500 | 624 |
2023-06-19 | 630 | 665 | 615 | 646 | 93,300 | 646 |
2023-06-16 | 654 | 654 | 621 | 627 | 76,800 | 627 |
2023-06-15 | 650 | 675 | 635 | 654 | 31,600 | 654 |
2023-06-14 | 667 | 694 | 622 | 657 | 116,600 | 657 |
2023-06-13 | 712 | 715 | 663 | 669 | 119,800 | 669 |
2023-06-12 | 680 | 720 | 672 | 711 | 59,900 | 711 |
2023-06-09 | 680 | 700 | 671 | 682 | 57,000 | 682 |
2023-06-08 | 678 | 725 | 669 | 678 | 185,100 | 678 |
2023-06-07 | 670 | 685 | 644 | 676 | 92,100 | 676 |
2023-06-06 | 670 | 680 | 635 | 654 | 101,900 | 654 |
2023-06-05 | 591 | 673 | 585 | 667 | 222,800 | 667 |
2023-06-02 | 566 | 582 | 556 | 581 | 37,500 | 581 |
2023-06-01 | 582 | 599 | 560 | 573 | 45,300 | 573 |
2023-05-31 | 590 | 614 | 573 | 585 | 55,700 | 585 |
2023-05-30 | 604 | 616 | 577 | 586 | 62,800 | 586 |
2023-05-29 | 583 | 609 | 561 | 601 | 125,600 | 601 |
2023-05-26 | 550 | 595 | 542 | 588 | 168,300 | 588 |
2023-05-25 | 502 | 565 | 502 | 536 | 116,400 | 536 |
2023-05-24 | 500 | 509 | 495 | 507 | 25,800 | 507 |
2023-05-23 | 493 | 516 | 488 | 502 | 54,800 | 502 |
2023-05-22 | 495 | 495 | 487 | 489 | 10,600 | 489 |
2023-05-19 | 493 | 495 | 480 | 485 | 31,700 | 485 |
2023-05-18 | 493 | 497 | 479 | 493 | 26,800 | 493 |
2023-05-17 | 465 | 494 | 461 | 492 | 47,800 | 492 |
2023-05-16 | 467 | 476 | 466 | 471 | 12,900 | 471 |
2023-05-15 | 472 | 485 | 463 | 466 | 64,500 | 466 |
2023-05-12 | 499 | 499 | 464 | 474 | 92,400 | 474 |
2023-05-11 | 499 | 548 | 482 | 499 | 254,900 | 499 |
2023-05-10 | 504 | 506 | 489 | 500 | 31,500 | 500 |
2023-05-09 | 505 | 521 | 501 | 504 | 36,700 | 504 |
2023-05-08 | 478 | 514 | 476 | 502 | 72,700 | 502 |
2023-05-02 | 490 | 496 | 477 | 484 | 52,600 | 484 |
2023-05-01 | 463 | 515 | 454 | 492 | 225,300 | 492 |
2023-04-28 | 454 | 529 | 436 | 457 | 701,300 | 457 |
2023-04-27 | 449 | 450 | 440 | 449 | 14,000 | 449 |
2023-04-26 | 439 | 452 | 414 | 449 | 50,600 | 449 |
2023-04-25 | 485 | 485 | 444 | 444 | 82,000 | 444 |
2023-04-24 | 439 | 487 | 439 | 479 | 141,700 | 479 |
2023-04-21 | 440 | 457 | 425 | 438 | 72,600 | 438 |
2023-04-20 | 415 | 462 | 409 | 440 | 153,400 | 440 |
2023-04-19 | 407 | 409 | 399 | 408 | 25,300 | 408 |
2023-04-18 | 421 | 421 | 403 | 412 | 41,400 | 412 |
2023-04-17 | 396 | 420 | 396 | 418 | 90,500 | 418 |
2023-04-14 | 388 | 398 | 388 | 393 | 40,400 | 393 |
2023-04-13 | 387 | 392 | 387 | 389 | 9,500 | 389 |
2023-04-12 | 385 | 393 | 378 | 390 | 32,800 | 390 |
2023-04-11 | 374 | 390 | 373 | 383 | 35,400 | 383 |
2023-04-10 | 371 | 381 | 370 | 378 | 21,800 | 378 |
2023-04-07 | 379 | 380 | 370 | 371 | 17,700 | 371 |
2023-04-06 | 372 | 388 | 368 | 374 | 66,200 | 374 |
2023-04-05 | 372 | 372 | 363 | 369 | 9,900 | 369 |
2023-04-04 | 379 | 379 | 369 | 369 | 19,000 | 369 |
2023-04-03 | 371 | 382 | 369 | 376 | 21,400 | 376 |
2023-03-31 | 377 | 405 | 364 | 369 | 170,900 | 369 |
2023-03-30 | 359 | 359 | 351 | 353 | 9,000 | 353 |
2023-03-29 | 347 | 354 | 344 | 351 | 9,500 | 351 |
2023-03-28 | 344 | 350 | 343 | 346 | 52,700 | 346 |
2023-03-27 | 380 | 383 | 354 | 354 | 43,300 | 354 |
2023-03-24 | 381 | 399 | 364 | 370 | 104,600 | 370 |
2023-03-23 | 369 | 432 | 369 | 378 | 484,000 | 378 |
2023-03-22 | 356 | 425 | 352 | 365 | 368,900 | 365 |
2023-03-20 | 351 | 358 | 350 | 352 | 6,300 | 352 |
2023-03-17 | 343 | 360 | 343 | 350 | 12,700 | 350 |
2023-03-16 | 339 | 352 | 339 | 350 | 14,300 | 350 |
2023-03-15 | 347 | 355 | 345 | 346 | 14,100 | 346 |
2023-03-14 | 357 | 357 | 332 | 339 | 48,400 | 339 |
2023-03-13 | 360 | 364 | 356 | 361 | 17,000 | 361 |
2023-03-10 | 360 | 367 | 355 | 365 | 26,600 | 365 |
2023-03-09 | 361 | 365 | 354 | 356 | 44,400 | 356 |
2023-03-08 | 354 | 358 | 350 | 356 | 14,300 | 356 |
2023-03-07 | 350 | 361 | 344 | 354 | 24,000 | 354 |
2023-03-06 | 343 | 349 | 340 | 349 | 22,000 | 349 |
2023-03-03 | 338 | 341 | 334 | 340 | 12,500 | 340 |
2023-03-02 | 334 | 340 | 334 | 336 | 6,900 | 336 |
2023-03-01 | 340 | 340 | 337 | 339 | 6,800 | 339 |
2023-02-28 | 336 | 342 | 335 | 335 | 13,200 | 335 |
2023-02-27 | 334 | 339 | 329 | 336 | 7,400 | 336 |
2023-02-24 | 323 | 336 | 322 | 333 | 22,000 | 333 |
2023-02-22 | 329 | 329 | 319 | 323 | 10,300 | 323 |
2023-02-21 | 331 | 331 | 321 | 326 | 14,600 | 326 |
2023-02-20 | 321 | 330 | 321 | 330 | 17,300 | 330 |
2023-02-17 | 320 | 327 | 317 | 319 | 13,500 | 319 |
2023-02-16 | 327 | 329 | 321 | 328 | 17,600 | 328 |
2023-02-15 | 320 | 329 | 315 | 325 | 25,600 | 325 |
2023-02-14 | 309 | 324 | 307 | 314 | 29,400 | 314 |
2023-02-13 | 310 | 314 | 306 | 307 | 49,900 | 307 |
2023-02-10 | 344 | 346 | 313 | 318 | 165,000 | 318 |
2023-02-09 | 306 | 382 | 306 | 351 | 798,300 | 351 |
2023-02-08 | 311 | 312 | 302 | 302 | 20,400 | 302 |
2023-02-07 | 311 | 313 | 306 | 310 | 18,200 | 310 |
2023-02-06 | 303 | 326 | 298 | 303 | 146,200 | 303 |
2023-02-03 | 298 | 301 | 298 | 299 | 7,800 | 299 |
2023-02-02 | 300 | 301 | 299 | 299 | 8,300 | 299 |
2023-02-01 | 300 | 304 | 300 | 300 | 5,500 | 300 |
2023-01-31 | 305 | 305 | 300 | 300 | 16,500 | 300 |
2023-01-30 | 310 | 310 | 301 | 304 | 17,200 | 304 |
2023-01-27 | 307 | 311 | 306 | 306 | 22,100 | 306 |
2023-01-26 | 305 | 309 | 303 | 305 | 6,300 | 305 |
2023-01-25 | 302 | 309 | 302 | 305 | 17,500 | 305 |
2023-01-24 | 310 | 310 | 302 | 302 | 40,400 | 302 |
2023-01-23 | 307 | 310 | 295 | 309 | 54,900 | 309 |
2023-01-20 | 302 | 308 | 299 | 303 | 23,700 | 303 |
2023-01-19 | 309 | 309 | 301 | 307 | 27,800 | 307 |
2023-01-18 | 295 | 311 | 291 | 309 | 87,200 | 309 |
2023-01-17 | 290 | 304 | 290 | 295 | 43,600 | 295 |
2023-01-16 | 301 | 302 | 289 | 290 | 97,900 | 290 |
2023-01-13 | 329 | 333 | 297 | 300 | 370,100 | 300 |
2023-01-12 | 388 | 410 | 325 | 331 | 1,376,600 | 331 |
2023-01-11 | 328 | 360 | 328 | 360 | 333,500 | 360 |
2023-01-10 | 282 | 283 | 280 | 280 | 6,200 | 280 |
2023-01-06 | 277 | 282 | 277 | 278 | 6,100 | 278 |
2023-01-05 | 277 | 279 | 276 | 279 | 3,700 | 279 |
2023-01-04 | 277 | 278 | 272 | 277 | 10,600 | 277 |
分割・併合履歴 : [2013-09-26]1株→100株