4760 (株)アルファ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 481 | 482 | 481 | 482 | 5,000 | 2,410 |
| 2003-12-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-12-24 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2003-12-22 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-12-19 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2003-12-18 | 460 | 460 | 450 | 460 | 3,000 | 2,300 |
| 2003-12-17 | 485 | 485 | 470 | 470 | 3,000 | 2,350 |
| 2003-12-16 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2003-12-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-12-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-03 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-12-02 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2003-12-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-11-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-11-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-11-25 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 2003-11-17 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2003-11-14 | 466 | 470 | 466 | 470 | 7,000 | 2,350 |
| 2003-11-05 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2003-11-04 | 465 | 491 | 465 | 491 | 12,000 | 2,455 |
| 2003-10-30 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 2003-10-29 | 498 | 498 | 490 | 490 | 2,000 | 2,450 |
| 2003-10-28 | 495 | 495 | 486 | 490 | 5,000 | 2,450 |
| 2003-10-27 | 485 | 505 | 485 | 500 | 12,000 | 2,500 |
| 2003-10-24 | 489 | 489 | 475 | 475 | 4,000 | 2,375 |
| 2003-10-23 | 490 | 490 | 488 | 488 | 4,000 | 2,440 |
| 2003-10-22 | 490 | 490 | 489 | 489 | 2,000 | 2,445 |
| 2003-10-21 | 480 | 480 | 475 | 475 | 5,000 | 2,375 |
| 2003-10-20 | 466 | 471 | 466 | 471 | 4,000 | 2,355 |
| 2003-10-17 | 472 | 480 | 471 | 472 | 8,000 | 2,360 |
| 2003-10-16 | 493 | 493 | 480 | 480 | 6,000 | 2,400 |
| 2003-10-15 | 485 | 485 | 480 | 485 | 9,000 | 2,425 |
| 2003-10-14 | 485 | 485 | 481 | 485 | 3,000 | 2,425 |
| 2003-10-07 | 480 | 490 | 480 | 490 | 6,000 | 2,450 |
| 2003-10-06 | 485 | 485 | 477 | 477 | 2,000 | 2,385 |
| 2003-10-02 | 475 | 480 | 475 | 480 | 6,000 | 2,400 |
| 2003-10-01 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-09-29 | 470 | 471 | 470 | 471 | 2,000 | 2,355 |
| 2003-09-25 | 470 | 470 | 467 | 470 | 10,000 | 2,350 |
| 2003-09-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-09-18 | 469 | 469 | 457 | 460 | 7,000 | 2,300 |
| 2003-09-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2003-09-08 | 476 | 480 | 475 | 475 | 6,000 | 2,375 |
| 2003-09-05 | 480 | 484 | 480 | 480 | 3,000 | 2,400 |
| 2003-09-02 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2003-08-29 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-08-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-08-26 | 490 | 490 | 480 | 480 | 2,000 | 2,400 |
| 2003-08-25 | 515 | 515 | 505 | 505 | 6,000 | 2,525 |
| 2003-08-21 | 520 | 520 | 510 | 516 | 3,000 | 2,580 |
| 2003-08-18 | 531 | 535 | 530 | 530 | 4,000 | 2,650 |
| 2003-08-14 | 542 | 542 | 535 | 535 | 2,000 | 2,675 |
| 2003-08-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-08-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-08-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-08-04 | 474 | 490 | 474 | 490 | 7,000 | 2,450 |
| 2003-07-29 | 472 | 475 | 472 | 475 | 7,000 | 2,375 |
| 2003-07-22 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-07-18 | 471 | 482 | 471 | 482 | 2,000 | 2,410 |
| 2003-07-16 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2003-07-14 | 481 | 482 | 480 | 480 | 3,000 | 2,400 |
| 2003-07-10 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 2003-07-09 | 485 | 490 | 485 | 485 | 4,000 | 2,425 |
| 2003-07-04 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2003-07-03 | 495 | 495 | 485 | 485 | 3,000 | 2,425 |
| 2003-07-02 | 485 | 495 | 485 | 495 | 5,000 | 2,475 |
| 2003-06-27 | 475 | 475 | 470 | 475 | 5,000 | 2,375 |
| 2003-06-26 | 468 | 470 | 468 | 470 | 8,000 | 2,350 |
| 2003-06-25 | 469 | 473 | 469 | 470 | 4,000 | 2,350 |
| 2003-06-24 | 465 | 470 | 465 | 470 | 7,000 | 2,350 |
| 2003-06-23 | 475 | 475 | 470 | 470 | 3,000 | 2,350 |
| 2003-06-18 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-06-17 | 470 | 470 | 469 | 470 | 3,000 | 2,350 |
| 2003-06-10 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2003-06-09 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2003-06-06 | 436 | 455 | 436 | 450 | 6,000 | 2,250 |
| 2003-06-05 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-06-04 | 431 | 431 | 430 | 431 | 4,000 | 2,155 |
| 2003-06-03 | 431 | 432 | 431 | 432 | 5,000 | 2,160 |
| 2003-06-02 | 433 | 433 | 430 | 430 | 3,000 | 2,150 |
| 2003-05-30 | 433 | 433 | 430 | 430 | 2,000 | 2,150 |
| 2003-05-29 | 435 | 435 | 430 | 430 | 7,000 | 2,150 |
| 2003-05-28 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2003-05-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-05-26 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
| 2003-05-23 | 418 | 418 | 416 | 416 | 2,000 | 2,080 |
| 2003-05-22 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 2003-05-21 | 417 | 417 | 410 | 410 | 3,000 | 2,050 |
| 2003-05-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-05-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-05-16 | 390 | 400 | 386 | 400 | 10,000 | 2,000 |
| 2003-05-15 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2003-05-14 | 375 | 377 | 375 | 375 | 25,000 | 1,875 |
| 2003-05-13 | 375 | 377 | 374 | 377 | 53,000 | 1,885 |
| 2003-05-12 | 377 | 378 | 375 | 375 | 20,000 | 1,875 |
| 2003-05-09 | 380 | 380 | 378 | 378 | 27,000 | 1,890 |
| 2003-05-08 | 380 | 380 | 379 | 380 | 13,000 | 1,900 |
| 2003-05-07 | 386 | 387 | 379 | 379 | 28,000 | 1,895 |
| 2003-05-06 | 390 | 390 | 387 | 387 | 14,000 | 1,935 |
| 2003-05-02 | 400 | 400 | 387 | 387 | 39,000 | 1,935 |
| 2003-05-01 | 390 | 390 | 387 | 387 | 6,000 | 1,935 |
| 2003-04-30 | 410 | 410 | 390 | 390 | 11,000 | 1,950 |
| 2003-04-28 | 420 | 420 | 410 | 415 | 20,000 | 2,075 |
| 2003-04-25 | 435 | 438 | 430 | 430 | 16,000 | 2,150 |
| 2003-04-24 | 445 | 445 | 440 | 440 | 12,000 | 2,200 |
| 2003-04-23 | 445 | 455 | 435 | 440 | 16,000 | 2,200 |
| 2003-04-22 | 430 | 440 | 430 | 440 | 14,000 | 2,200 |
| 2003-04-21 | 420 | 420 | 415 | 420 | 3,000 | 2,100 |
| 2003-04-18 | 420 | 425 | 410 | 415 | 11,000 | 2,075 |
| 2003-04-17 | 410 | 410 | 405 | 410 | 10,000 | 2,050 |
| 2003-04-16 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2003-04-15 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2003-04-14 | 394 | 394 | 390 | 394 | 10,000 | 1,970 |
| 2003-04-11 | 390 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2003-04-10 | 385 | 385 | 380 | 380 | 71,000 | 1,900 |
| 2003-04-09 | 379 | 380 | 375 | 380 | 139,000 | 1,900 |
| 2003-04-08 | 375 | 375 | 372 | 375 | 91,000 | 1,875 |
| 2003-04-04 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2003-04-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2003-04-02 | 365 | 375 | 365 | 370 | 152,000 | 1,850 |
| 2003-04-01 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 2003-03-28 | 355 | 360 | 355 | 360 | 12,000 | 1,800 |
| 2003-03-27 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 2003-03-26 | 355 | 360 | 355 | 360 | 19,000 | 1,800 |
| 2003-03-25 | 330 | 355 | 320 | 355 | 16,000 | 1,775 |
| 2003-03-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-03-18 | 325 | 325 | 310 | 310 | 2,000 | 1,550 |
| 2003-03-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-03-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2003-03-11 | 335 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2003-03-10 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 2003-03-05 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-03-04 | 350 | 350 | 340 | 340 | 8,000 | 1,700 |
| 2003-02-25 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2003-02-21 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2003-02-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-02-18 | 345 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2003-02-17 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-02-14 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-02-12 | 360 | 360 | 350 | 350 | 4,000 | 1,750 |
| 2003-02-10 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2003-02-07 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-06 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2003-02-05 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2003-02-04 | 355 | 370 | 345 | 360 | 16,000 | 1,800 |
| 2003-02-03 | 345 | 345 | 335 | 345 | 4,000 | 1,725 |
| 2003-01-31 | 345 | 350 | 335 | 335 | 8,000 | 1,675 |
| 2003-01-30 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-01-28 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2003-01-27 | 355 | 355 | 345 | 345 | 8,000 | 1,725 |
| 2003-01-23 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-01-21 | 350 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2003-01-20 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-01-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-01-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-01-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-01-07 | 340 | 365 | 340 | 365 | 9,000 | 1,825 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2005-02-23]1株→2株 [2001-08-28]1株→1.1株
