2784 アルフレッサ ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 3,920 | 3,970 | 3,920 | 3,960 | 7,700 | 990 |
| 2003-12-29 | 3,910 | 3,950 | 3,900 | 3,950 | 3,800 | 987.50 |
| 2003-12-26 | 3,980 | 3,990 | 3,930 | 3,960 | 14,200 | 990 |
| 2003-12-25 | 3,970 | 4,000 | 3,960 | 3,960 | 49,400 | 990 |
| 2003-12-24 | 3,960 | 3,960 | 3,900 | 3,940 | 13,900 | 985 |
| 2003-12-22 | 3,950 | 3,980 | 3,860 | 3,920 | 32,000 | 980 |
| 2003-12-19 | 3,890 | 3,960 | 3,820 | 3,910 | 28,400 | 977.50 |
| 2003-12-18 | 3,900 | 3,930 | 3,810 | 3,860 | 10,800 | 965 |
| 2003-12-17 | 3,900 | 3,950 | 3,900 | 3,900 | 30,100 | 975 |
| 2003-12-16 | 3,950 | 3,970 | 3,930 | 3,940 | 45,800 | 985 |
| 2003-12-15 | 3,990 | 4,000 | 3,930 | 3,940 | 33,600 | 985 |
| 2003-12-12 | 4,000 | 4,000 | 3,960 | 3,970 | 56,300 | 992.50 |
| 2003-12-11 | 3,970 | 3,980 | 3,950 | 3,960 | 26,800 | 990 |
| 2003-12-10 | 3,950 | 3,990 | 3,950 | 3,950 | 36,000 | 987.50 |
| 2003-12-09 | 3,930 | 3,930 | 3,850 | 3,930 | 50,500 | 982.50 |
| 2003-12-08 | 3,880 | 3,890 | 3,860 | 3,880 | 21,900 | 970 |
| 2003-12-05 | 3,920 | 3,920 | 3,830 | 3,870 | 33,000 | 967.50 |
| 2003-12-04 | 3,970 | 3,970 | 3,910 | 3,930 | 25,200 | 982.50 |
| 2003-12-03 | 3,930 | 4,000 | 3,930 | 3,960 | 72,300 | 990 |
| 2003-12-02 | 3,890 | 4,000 | 3,870 | 3,940 | 67,600 | 985 |
| 2003-12-01 | 3,680 | 3,800 | 3,650 | 3,800 | 34,300 | 950 |
| 2003-11-28 | 3,850 | 3,900 | 3,710 | 3,790 | 50,800 | 947.50 |
| 2003-11-27 | 3,750 | 4,060 | 3,740 | 3,950 | 138,700 | 987.50 |
| 2003-11-26 | 3,720 | 3,780 | 3,660 | 3,670 | 137,700 | 917.50 |
| 2003-11-25 | 3,670 | 3,850 | 3,610 | 3,670 | 150,500 | 917.50 |
| 2003-11-21 | 3,920 | 3,920 | 3,430 | 3,660 | 52,000 | 915 |
| 2003-11-20 | 4,000 | 4,000 | 3,860 | 3,930 | 49,300 | 982.50 |
| 2003-11-19 | 4,110 | 4,160 | 3,960 | 4,050 | 46,000 | 1,012.50 |
| 2003-11-18 | 4,150 | 4,230 | 4,120 | 4,180 | 17,600 | 1,045 |
| 2003-11-17 | 4,340 | 4,370 | 4,220 | 4,330 | 35,200 | 1,082.50 |
| 2003-11-14 | 4,400 | 4,430 | 4,350 | 4,350 | 42,600 | 1,087.50 |
| 2003-11-13 | 4,390 | 4,400 | 4,260 | 4,400 | 22,200 | 1,100 |
| 2003-11-12 | 4,310 | 4,380 | 4,250 | 4,300 | 35,500 | 1,075 |
| 2003-11-11 | 4,500 | 4,500 | 4,250 | 4,410 | 28,700 | 1,102.50 |
| 2003-11-10 | 4,700 | 4,700 | 4,600 | 4,620 | 10,400 | 1,155 |
| 2003-11-07 | 4,550 | 4,720 | 4,500 | 4,690 | 25,400 | 1,172.50 |
| 2003-11-06 | 4,750 | 4,750 | 4,450 | 4,450 | 53,500 | 1,112.50 |
| 2003-11-05 | 4,600 | 4,860 | 4,600 | 4,830 | 120,800 | 1,207.50 |
| 2003-11-04 | 4,380 | 4,600 | 4,360 | 4,550 | 127,100 | 1,137.50 |
| 2003-10-31 | 4,260 | 4,390 | 4,250 | 4,360 | 40,100 | 1,090 |
| 2003-10-30 | 4,290 | 4,310 | 4,250 | 4,260 | 12,400 | 1,065 |
| 2003-10-29 | 4,290 | 4,370 | 4,200 | 4,340 | 17,600 | 1,085 |
| 2003-10-28 | 4,380 | 4,380 | 4,240 | 4,290 | 21,500 | 1,072.50 |
| 2003-10-27 | 4,210 | 4,370 | 4,200 | 4,350 | 57,600 | 1,087.50 |
| 2003-10-24 | 4,130 | 4,240 | 4,130 | 4,160 | 40,100 | 1,040 |
| 2003-10-23 | 4,090 | 4,190 | 4,080 | 4,090 | 56,300 | 1,022.50 |
| 2003-10-22 | 4,300 | 4,300 | 4,150 | 4,150 | 40,600 | 1,037.50 |
| 2003-10-21 | 4,320 | 4,320 | 4,230 | 4,300 | 57,300 | 1,075 |
| 2003-10-20 | 4,300 | 4,500 | 4,080 | 4,500 | 112,700 | 1,125 |
| 2003-10-17 | 4,200 | 4,400 | 4,150 | 4,300 | 268,400 | 1,075 |
| 2003-10-16 | 3,630 | 4,080 | 3,600 | 4,080 | 240,900 | 1,020 |
| 2003-10-15 | 3,600 | 3,630 | 3,580 | 3,580 | 57,500 | 895 |
| 2003-10-14 | 3,550 | 3,650 | 3,530 | 3,600 | 41,000 | 900 |
| 2003-10-10 | 3,540 | 3,610 | 3,510 | 3,600 | 111,400 | 900 |
| 2003-10-09 | 3,530 | 3,540 | 3,450 | 3,520 | 21,000 | 880 |
| 2003-10-08 | 3,520 | 3,580 | 3,470 | 3,530 | 57,600 | 882.50 |
| 2003-10-07 | 3,460 | 3,600 | 3,400 | 3,520 | 78,600 | 880 |
| 2003-10-06 | 3,530 | 3,530 | 3,410 | 3,500 | 62,800 | 875 |
| 2003-10-03 | 3,650 | 3,650 | 3,520 | 3,540 | 33,000 | 885 |
| 2003-10-02 | 3,700 | 3,710 | 3,540 | 3,650 | 24,500 | 912.50 |
| 2003-10-01 | 3,710 | 3,720 | 3,630 | 3,680 | 80,800 | 920 |
| 2003-09-30 | 3,680 | 3,740 | 3,640 | 3,700 | 103,300 | 925 |
| 2003-09-29 | 3,890 | 3,890 | 3,500 | 3,650 | 85,900 | 912.50 |
分割・併合履歴 ： [2014-09-26]1株→4株
