4760 (株)アルファ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 365 | 365 | 325 | 325 | 2,000 | 3,250 |
| 2006-12-25 | 388 | 388 | 370 | 370 | 30,000 | 3,700 |
| 2006-12-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-12-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-12-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-12-19 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2006-12-18 | 296 | 317 | 290 | 310 | 12,000 | 3,100 |
| 2006-12-15 | 321 | 321 | 321 | 321 | 7,000 | 3,210 |
| 2006-12-13 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2006-12-12 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 2006-12-11 | 322 | 322 | 321 | 321 | 4,000 | 3,210 |
| 2006-12-08 | 331 | 331 | 306 | 322 | 4,000 | 3,220 |
| 2006-12-07 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2006-12-06 | 337 | 337 | 320 | 320 | 26,000 | 3,200 |
| 2006-12-05 | 312 | 365 | 310 | 337 | 36,000 | 3,370 |
| 2006-12-04 | 320 | 320 | 317 | 317 | 9,000 | 3,170 |
| 2006-12-01 | 262 | 262 | 260 | 260 | 2,000 | 2,600 |
| 2006-11-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-11-27 | 251 | 260 | 251 | 256 | 11,000 | 2,560 |
| 2006-11-21 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2006-11-15 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2006-11-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-11-09 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-11-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-11-02 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2006-10-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-10-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-10-25 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 2006-10-24 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2006-10-23 | 285 | 330 | 285 | 330 | 7,000 | 3,300 |
| 2006-10-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-10-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-10-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-10-17 | 269 | 269 | 260 | 260 | 8,000 | 2,600 |
| 2006-10-16 | 250 | 269 | 250 | 269 | 5,000 | 2,690 |
| 2006-10-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-10-11 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-10-10 | 241 | 245 | 241 | 245 | 8,000 | 2,450 |
| 2006-10-05 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-10-04 | 283 | 283 | 269 | 269 | 2,000 | 2,690 |
| 2006-10-03 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 2006-10-02 | 263 | 268 | 263 | 268 | 2,000 | 2,680 |
| 2006-09-29 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 2006-09-28 | 262 | 263 | 262 | 263 | 4,000 | 2,630 |
| 2006-09-27 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-09-26 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-09-25 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-09-22 | 259 | 272 | 259 | 272 | 2,000 | 2,720 |
| 2006-09-21 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2006-09-20 | 266 | 272 | 266 | 272 | 2,000 | 2,720 |
| 2006-09-15 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2006-09-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-09-12 | 306 | 306 | 282 | 295 | 4,000 | 2,950 |
| 2006-09-11 | 306 | 315 | 306 | 315 | 3,000 | 3,150 |
| 2006-09-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2006-09-04 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2006-09-01 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 2006-08-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-08-28 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2006-08-25 | 336 | 340 | 335 | 336 | 7,000 | 3,360 |
| 2006-08-24 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2006-08-23 | 325 | 326 | 325 | 326 | 3,000 | 3,260 |
| 2006-08-21 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2006-08-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-08-17 | 301 | 310 | 301 | 310 | 2,000 | 3,100 |
| 2006-08-16 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-08-15 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2006-08-14 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2006-08-08 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2006-08-07 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2006-08-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-08-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-08-02 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2006-08-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-07-27 | 312 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2006-07-25 | 303 | 303 | 303 | 303 | 7,000 | 3,030 |
| 2006-07-21 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-07-20 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-07-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2006-07-18 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2006-07-14 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2006-07-13 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2006-07-12 | 303 | 313 | 303 | 313 | 6,000 | 3,130 |
| 2006-07-11 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2006-07-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2006-07-07 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2006-07-05 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2006-07-04 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2006-07-03 | 322 | 328 | 322 | 328 | 4,000 | 3,280 |
| 2006-06-30 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 2006-06-29 | 340 | 340 | 325 | 325 | 10,000 | 3,250 |
| 2006-06-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-06-26 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 2006-06-23 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2006-06-20 | 339 | 339 | 333 | 333 | 4,000 | 3,330 |
| 2006-06-19 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-06-16 | 333 | 333 | 333 | 333 | 8,000 | 3,330 |
| 2006-06-15 | 320 | 325 | 316 | 318 | 13,000 | 3,180 |
| 2006-06-14 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2006-06-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2006-06-08 | 326 | 326 | 321 | 321 | 2,000 | 3,210 |
| 2006-06-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2006-06-02 | 390 | 390 | 389 | 389 | 4,000 | 3,890 |
| 2006-06-01 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2006-05-29 | 381 | 381 | 376 | 376 | 2,000 | 3,760 |
| 2006-05-25 | 360 | 375 | 360 | 375 | 17,000 | 3,750 |
| 2006-05-23 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2006-05-22 | 380 | 415 | 380 | 415 | 5,000 | 4,150 |
| 2006-05-19 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-05-18 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2006-05-17 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 2006-05-12 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2006-05-11 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2006-05-10 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2006-05-08 | 386 | 386 | 385 | 385 | 8,000 | 3,850 |
| 2006-05-02 | 420 | 420 | 402 | 402 | 4,000 | 4,020 |
| 2006-05-01 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2006-04-27 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2006-04-25 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2006-04-18 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2006-04-14 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2006-04-13 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2006-04-11 | 424 | 433 | 424 | 433 | 4,000 | 4,330 |
| 2006-04-10 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2006-04-05 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2006-04-04 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 2006-04-03 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2006-03-27 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2006-03-23 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2006-03-20 | 446 | 446 | 441 | 441 | 2,000 | 4,410 |
| 2006-03-17 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2006-03-15 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2006-03-14 | 410 | 420 | 410 | 420 | 5,000 | 4,200 |
| 2006-03-10 | 415 | 415 | 402 | 402 | 3,000 | 4,020 |
| 2006-03-02 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2006-02-28 | 426 | 436 | 426 | 436 | 2,000 | 4,360 |
| 2006-02-27 | 449 | 449 | 424 | 424 | 4,000 | 4,240 |
| 2006-02-24 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2006-02-22 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 2006-02-16 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2006-02-14 | 489 | 489 | 475 | 475 | 2,000 | 4,750 |
| 2006-02-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2006-02-09 | 477 | 490 | 477 | 490 | 3,000 | 4,900 |
| 2006-02-08 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2006-02-07 | 498 | 498 | 487 | 487 | 2,000 | 4,870 |
| 2006-02-06 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2006-02-02 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 2006-02-01 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2006-01-31 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-01-30 | 479 | 490 | 479 | 490 | 4,000 | 4,900 |
| 2006-01-27 | 480 | 480 | 477 | 477 | 2,000 | 4,770 |
| 2006-01-26 | 487 | 487 | 475 | 475 | 4,000 | 4,750 |
| 2006-01-24 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-01-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2006-01-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2006-01-19 | 509 | 510 | 509 | 510 | 4,000 | 5,100 |
| 2006-01-18 | 501 | 501 | 479 | 479 | 11,000 | 4,790 |
| 2006-01-17 | 509 | 509 | 500 | 500 | 5,000 | 5,000 |
| 2006-01-16 | 500 | 510 | 500 | 510 | 16,000 | 5,100 |
| 2006-01-13 | 512 | 512 | 505 | 505 | 7,000 | 5,050 |
| 2006-01-12 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 2006-01-11 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2006-01-10 | 500 | 500 | 481 | 481 | 18,000 | 4,810 |
| 2006-01-06 | 466 | 482 | 466 | 471 | 6,000 | 4,710 |
| 2006-01-05 | 460 | 470 | 460 | 466 | 4,000 | 4,660 |
| 2006-01-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
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
