2784 アルフレッサホールディングス(株) 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	1,920	1,940	1,911	1,934	353,700	1,934
2016-12-29	1,927	1,934	1,910	1,917	407,100	1,917
2016-12-28	1,937	1,937	1,915	1,926	295,700	1,926
2016-12-27	1,947	1,958	1,934	1,938	292,500	1,938
2016-12-26	1,945	1,948	1,932	1,937	291,800	1,937
2016-12-22	1,932	1,941	1,911	1,915	496,600	1,915
2016-12-21	1,939	1,963	1,928	1,932	886,500	1,932
2016-12-20	1,962	1,984	1,947	1,957	966,200	1,957
2016-12-19	1,941	1,980	1,939	1,976	930,100	1,976
2016-12-16	1,934	1,948	1,912	1,935	1,226,300	1,935
2016-12-15	1,880	1,916	1,863	1,903	736,900	1,903
2016-12-14	1,907	1,918	1,881	1,884	764,100	1,884
2016-12-13	1,850	1,914	1,844	1,907	1,036,500	1,907
2016-12-12	1,880	1,890	1,823	1,848	1,607,400	1,848
2016-12-09	1,845	1,872	1,838	1,869	1,006,800	1,869
2016-12-08	1,852	1,855	1,824	1,841	737,200	1,841
2016-12-07	1,838	1,841	1,820	1,838	887,300	1,838
2016-12-06	1,827	1,849	1,821	1,837	894,200	1,837
2016-12-05	1,818	1,836	1,803	1,815	493,300	1,815
2016-12-02	1,810	1,832	1,801	1,818	884,400	1,818
2016-12-01	1,855	1,856	1,818	1,830	1,024,800	1,830
2016-11-30	1,830	1,845	1,814	1,823	1,101,800	1,823
2016-11-29	1,841	1,858	1,828	1,834	939,400	1,834
2016-11-28	1,861	1,865	1,837	1,860	957,900	1,860
2016-11-25	1,845	1,882	1,840	1,880	634,100	1,880
2016-11-24	1,862	1,889	1,853	1,881	678,400	1,881
2016-11-22	1,845	1,864	1,838	1,854	761,100	1,854
2016-11-21	1,848	1,885	1,845	1,873	462,600	1,873
2016-11-18	1,834	1,839	1,807	1,832	644,300	1,832
2016-11-17	1,823	1,838	1,815	1,834	501,500	1,834
2016-11-16	1,853	1,853	1,823	1,828	973,500	1,828
2016-11-15	1,837	1,858	1,827	1,849	733,600	1,849
2016-11-14	1,772	1,832	1,771	1,819	1,044,000	1,819
2016-11-11	1,799	1,800	1,744	1,755	756,800	1,755
2016-11-10	1,783	1,796	1,758	1,779	1,022,000	1,779
2016-11-09	1,784	1,816	1,675	1,701	1,305,500	1,701
2016-11-08	1,797	1,814	1,763	1,773	1,021,800	1,773
2016-11-07	1,830	1,880	1,756	1,781	2,035,500	1,781
2016-11-04	2,042	2,042	2,005	2,033	847,700	2,033
2016-11-02	2,080	2,080	2,046	2,061	576,600	2,061
2016-11-01	2,155	2,165	2,089	2,105	866,200	2,105
2016-10-31	2,211	2,233	2,191	2,222	546,300	2,222
2016-10-28	2,204	2,250	2,200	2,240	1,237,800	2,240
2016-10-27	2,182	2,214	2,164	2,185	402,100	2,185
2016-10-26	2,172	2,193	2,170	2,192	358,600	2,192
2016-10-25	2,171	2,200	2,163	2,170	470,000	2,170
2016-10-24	2,111	2,159	2,111	2,153	467,300	2,153
2016-10-21	2,131	2,132	2,100	2,104	420,300	2,104
2016-10-20	2,129	2,142	2,115	2,132	555,700	2,132
2016-10-19	2,132	2,150	2,123	2,136	399,100	2,136
2016-10-17	2,130	2,148	2,111	2,139	392,200	2,139
2016-10-13	2,162	2,170	2,141	2,163	571,900	2,163
2016-10-12	2,114	2,177	2,111	2,162	671,200	2,162
2016-10-11	2,111	2,149	2,111	2,135	501,100	2,135
2016-10-07	2,123	2,124	2,088	2,096	410,200	2,096
2016-10-06	2,147	2,148	2,123	2,140	322,600	2,140
2016-10-05	2,150	2,151	2,115	2,130	573,800	2,130
2016-10-04	2,137	2,157	2,119	2,151	460,500	2,151
2016-10-03	2,148	2,156	2,128	2,141	398,800	2,141
2016-09-30	2,089	2,154	2,080	2,127	602,000	2,127
2016-09-29	2,170	2,175	2,122	2,154	683,800	2,154
2016-09-28	2,191	2,198	2,136	2,169	704,900	2,169
2016-09-27	2,159	2,236	2,150	2,236	641,500	2,236
2016-09-26	2,164	2,197	2,164	2,179	328,600	2,179
2016-09-23	2,182	2,182	2,108	2,168	771,800	2,168
2016-09-21	2,121	2,189	2,111	2,182	667,600	2,182
2016-09-20	2,071	2,133	2,071	2,117	490,400	2,117
2016-09-16	2,065	2,087	2,065	2,087	382,900	2,087
2016-09-15	2,047	2,062	2,039	2,057	322,900	2,057
2016-09-14	2,045	2,075	2,043	2,060	346,900	2,060
2016-09-13	2,057	2,065	2,035	2,051	455,500	2,051
2016-09-12	2,045	2,063	2,027	2,055	268,300	2,055
2016-09-09	2,082	2,090	2,048	2,064	488,300	2,064
2016-09-08	2,077	2,084	2,045	2,068	401,100	2,068
2016-09-07	2,051	2,084	2,042	2,083	639,900	2,083
2016-09-06	1,995	2,065	1,991	2,062	657,900	2,062
2016-09-05	2,004	2,006	1,961	1,979	330,400	1,979
2016-09-02	1,984	2,006	1,970	1,979	408,000	1,979
2016-09-01	1,936	1,976	1,911	1,972	528,500	1,972
2016-08-31	1,922	1,938	1,905	1,931	541,900	1,931
2016-08-30	1,909	1,920	1,893	1,911	266,700	1,911
2016-08-29	1,952	1,967	1,908	1,919	509,100	1,919
2016-08-26	1,932	1,940	1,908	1,912	538,900	1,912
2016-08-25	1,995	2,005	1,925	1,941	772,400	1,941
2016-08-24	2,001	2,002	1,947	1,989	548,200	1,989
2016-08-23	1,977	2,008	1,970	2,001	661,800	2,001
2016-08-22	1,979	1,999	1,972	1,983	450,700	1,983
2016-08-19	2,007	2,016	1,956	1,966	630,900	1,966
2016-08-18	2,051	2,051	1,988	1,992	502,300	1,992
2016-08-17	2,077	2,082	2,053	2,069	501,200	2,069
2016-08-16	2,137	2,148	2,082	2,091	385,300	2,091
2016-08-15	2,184	2,191	2,129	2,136	305,400	2,136
2016-08-12	2,200	2,217	2,191	2,203	319,200	2,203
2016-08-10	2,216	2,221	2,169	2,178	537,700	2,178
2016-08-09	2,212	2,235	2,202	2,230	332,500	2,230
2016-08-08	2,280	2,291	2,200	2,217	499,700	2,217
2016-08-05	2,303	2,324	2,223	2,254	669,300	2,254
2016-08-04	2,294	2,311	2,241	2,253	475,400	2,253
2016-08-03	2,276	2,313	2,266	2,266	456,800	2,266
2016-08-02	2,301	2,343	2,293	2,312	354,100	2,312
2016-08-01	2,255	2,347	2,235	2,341	696,300	2,341
2016-07-29	2,216	2,279	2,188	2,268	645,000	2,268
2016-07-28	2,257	2,261	2,216	2,223	334,100	2,223
2016-07-27	2,286	2,300	2,253	2,262	393,800	2,262
2016-07-26	2,279	2,281	2,254	2,257	351,500	2,257
2016-07-25	2,290	2,315	2,271	2,281	451,200	2,281
2016-07-22	2,263	2,296	2,257	2,290	323,500	2,290
2016-07-21	2,300	2,312	2,269	2,284	383,300	2,284
2016-07-20	2,254	2,300	2,246	2,297	398,200	2,297
2016-07-19	2,262	2,266	2,225	2,260	418,600	2,260
2016-07-15	2,243	2,255	2,210	2,218	369,600	2,218
2016-07-14	2,253	2,274	2,234	2,247	331,700	2,247
2016-07-13	2,258	2,277	2,219	2,228	404,500	2,228
2016-07-12	2,224	2,256	2,214	2,218	339,900	2,218
2016-07-11	2,162	2,227	2,161	2,192	597,100	2,192
2016-07-08	2,177	2,192	2,119	2,119	429,900	2,119
2016-07-07	2,157	2,175	2,145	2,160	394,000	2,160
2016-07-06	2,124	2,157	2,101	2,152	555,700	2,152
2016-07-05	2,152	2,168	2,140	2,168	344,300	2,168
2016-07-04	2,138	2,170	2,135	2,169	295,700	2,169
2016-07-01	2,147	2,178	2,116	2,156	412,200	2,156
2016-06-30	2,200	2,216	2,122	2,126	614,600	2,126
2016-06-29	2,173	2,182	2,133	2,177	453,200	2,177
2016-06-28	2,095	2,177	2,068	2,160	453,000	2,160
2016-06-27	2,102	2,153	2,091	2,140	496,900	2,140
2016-06-24	2,207	2,233	2,008	2,039	668,200	2,039
2016-06-23	2,225	2,246	2,184	2,207	336,500	2,207
2016-06-22	2,202	2,209	2,163	2,203	318,300	2,203
2016-06-21	2,171	2,228	2,154	2,218	418,600	2,218
2016-06-20	2,198	2,206	2,175	2,178	478,700	2,178
2016-06-17	2,206	2,227	2,159	2,160	688,300	2,160
2016-06-16	2,242	2,243	2,156	2,165	610,500	2,165
2016-06-15	2,248	2,275	2,232	2,259	384,400	2,259
2016-06-14	2,286	2,290	2,246	2,262	424,900	2,262
2016-06-13	2,315	2,327	2,292	2,292	385,800	2,292
2016-06-10	2,394	2,420	2,352	2,370	796,800	2,370
2016-06-09	2,374	2,379	2,346	2,366	701,300	2,366
2016-06-08	2,339	2,365	2,327	2,365	411,600	2,365
2016-06-07	2,311	2,343	2,301	2,331	456,400	2,331
2016-06-06	2,284	2,312	2,262	2,311	412,700	2,311
2016-06-03	2,289	2,307	2,266	2,299	335,400	2,299
2016-06-02	2,299	2,308	2,252	2,260	335,900	2,260
2016-06-01	2,292	2,331	2,261	2,321	520,800	2,321
2016-05-31	2,351	2,366	2,321	2,337	1,068,000	2,337
2016-05-30	2,342	2,354	2,318	2,354	458,200	2,354
2016-05-27	2,354	2,364	2,328	2,340	348,200	2,340
2016-05-26	2,345	2,368	2,311	2,338	446,900	2,338
2016-05-25	2,357	2,399	2,321	2,326	538,300	2,326
2016-05-24	2,303	2,332	2,300	2,309	466,800	2,309
2016-05-23	2,296	2,311	2,269	2,306	544,400	2,306
2016-05-20	2,279	2,320	2,265	2,306	481,800	2,306
2016-05-19	2,305	2,321	2,292	2,310	397,800	2,310
2016-05-18	2,258	2,313	2,252	2,304	743,700	2,304
2016-05-17	2,192	2,264	2,183	2,260	715,900	2,260
2016-05-16	2,148	2,209	2,148	2,176	514,600	2,176
2016-05-13	2,079	2,182	2,079	2,176	1,197,000	2,176
2016-05-12	2,058	2,061	1,983	2,048	973,700	2,048
2016-05-11	2,142	2,154	2,114	2,132	800,400	2,132
2016-05-10	2,053	2,126	2,043	2,117	827,500	2,117
2016-05-09	2,058	2,061	2,033	2,039	480,000	2,039
2016-05-06	2,050	2,074	2,013	2,035	687,000	2,035
2016-05-02	2,035	2,074	2,010	2,034	969,300	2,034
2016-04-28	2,247	2,260	2,080	2,138	681,900	2,138
2016-04-27	2,213	2,229	2,175	2,208	511,200	2,208
2016-04-26	2,189	2,215	2,175	2,204	363,000	2,204
2016-04-25	2,205	2,222	2,173	2,203	462,700	2,203
2016-04-22	2,205	2,213	2,162	2,201	434,100	2,201
2016-04-21	2,200	2,220	2,182	2,204	500,700	2,204
2016-04-20	2,166	2,183	2,146	2,155	345,500	2,155
2016-04-19	2,169	2,174	2,133	2,155	429,100	2,155
2016-04-18	2,083	2,122	2,073	2,096	394,100	2,096
2016-04-15	2,139	2,183	2,127	2,170	491,100	2,170
2016-04-14	2,119	2,169	2,089	2,164	564,200	2,164
2016-04-13	2,072	2,094	2,054	2,091	587,300	2,091
2016-04-12	2,069	2,091	2,056	2,056	398,500	2,056
2016-04-11	2,068	2,081	2,043	2,075	272,900	2,075
2016-04-08	2,045	2,115	2,035	2,089	529,600	2,089
2016-04-07	2,041	2,086	2,033	2,085	396,300	2,085
2016-04-06	2,063	2,064	2,022	2,035	504,700	2,035
2016-04-05	2,087	2,106	2,038	2,044	806,700	2,044
2016-04-04	2,065	2,124	2,058	2,086	642,900	2,086
2016-04-01	2,148	2,148	2,043	2,054	760,800	2,054
2016-03-31	2,199	2,216	2,154	2,159	557,300	2,159
2016-03-30	2,245	2,250	2,197	2,199	579,400	2,199
2016-03-29	2,223	2,256	2,189	2,238	453,200	2,238
2016-03-28	2,226	2,261	2,219	2,261	465,800	2,261
2016-03-25	2,204	2,209	2,182	2,186	333,900	2,186
2016-03-24	2,192	2,218	2,181	2,203	510,400	2,203
2016-03-23	2,209	2,221	2,179	2,188	380,400	2,188
2016-03-22	2,163	2,253	2,154	2,209	1,024,900	2,209
2016-03-18	2,150	2,165	2,105	2,128	828,500	2,128
2016-03-17	2,179	2,199	2,150	2,171	619,900	2,171
2016-03-16	2,160	2,204	2,159	2,168	781,800	2,168
2016-03-15	2,186	2,199	2,158	2,183	534,000	2,183
2016-03-14	2,195	2,206	2,163	2,192	339,100	2,192
2016-03-11	2,143	2,174	2,116	2,160	1,102,300	2,160
2016-03-10	2,146	2,195	2,146	2,184	519,800	2,184
2016-03-09	2,123	2,153	2,103	2,127	748,300	2,127
2016-03-08	2,154	2,159	2,091	2,131	496,100	2,131
2016-03-07	2,195	2,196	2,164	2,181	585,100	2,181
2016-03-04	2,235	2,235	2,157	2,202	650,300	2,202
2016-03-03	2,175	2,253	2,168	2,253	1,326,200	2,253
2016-03-02	2,139	2,191	2,116	2,176	829,000	2,176
2016-03-01	2,043	2,092	2,028	2,081	1,151,200	2,081
2016-02-29	2,093	2,097	2,044	2,044	697,300	2,044
2016-02-26	2,069	2,080	2,038	2,059	518,000	2,059
2016-02-25	2,002	2,075	2,002	2,064	1,000,300	2,064
2016-02-24	1,955	2,004	1,942	1,981	908,700	1,981
2016-02-23	2,006	2,027	1,966	1,970	618,800	1,970
2016-02-22	1,966	2,011	1,962	1,995	407,200	1,995
2016-02-19	1,965	2,024	1,946	1,993	777,200	1,993
2016-02-18	1,957	2,004	1,951	1,982	576,600	1,982
2016-02-17	1,950	1,959	1,889	1,914	691,700	1,914
2016-02-16	1,951	1,995	1,938	1,943	748,000	1,943
2016-02-15	1,935	1,988	1,926	1,971	989,500	1,971
2016-02-12	1,885	1,911	1,828	1,837	865,200	1,837
2016-02-10	2,061	2,065	1,924	1,948	754,300	1,948
2016-02-09	2,081	2,081	2,006	2,023	563,100	2,023
2016-02-08	2,164	2,201	2,121	2,181	774,800	2,181
2016-02-05	2,151	2,169	2,118	2,149	691,200	2,149
2016-02-04	2,242	2,242	2,150	2,171	606,400	2,171
2016-02-03	2,283	2,284	2,231	2,262	453,800	2,262
2016-02-02	2,296	2,338	2,272	2,326	759,200	2,326
2016-02-01	2,266	2,286	2,232	2,269	697,000	2,269
2016-01-29	2,154	2,222	2,120	2,218	1,108,200	2,218
2016-01-28	2,154	2,173	2,129	2,153	702,200	2,153
2016-01-27	2,185	2,198	2,142	2,184	331,600	2,184
2016-01-26	2,144	2,175	2,132	2,145	405,900	2,145
2016-01-25	2,156	2,179	2,135	2,164	361,500	2,164
2016-01-22	2,116	2,125	2,038	2,120	819,700	2,120
2016-01-21	2,069	2,084	1,994	1,997	708,600	1,997
2016-01-20	2,130	2,151	2,067	2,072	607,900	2,072
2016-01-19	2,142	2,161	2,101	2,124	555,900	2,124
2016-01-18	2,156	2,156	2,099	2,139	666,400	2,139
2016-01-15	2,172	2,214	2,165	2,192	1,088,900	2,192
2016-01-14	2,135	2,149	2,102	2,135	1,497,900	2,135
2016-01-13	2,216	2,258	2,203	2,252	665,800	2,252
2016-01-12	2,242	2,290	2,201	2,202	1,017,300	2,202
2016-01-08	2,291	2,318	2,256	2,278	646,500	2,278
2016-01-07	2,315	2,349	2,275	2,312	615,100	2,312
2016-01-06	2,317	2,346	2,277	2,306	587,200	2,306
2016-01-05	2,292	2,329	2,254	2,309	477,600	2,309
2016-01-04	2,381	2,397	2,314	2,322	438,400	2,322

分割・併合履歴： [2014-09-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2784 アルフレッサ ホールディングス(株) の時系列データ [2016年度]

2784 アルフレッサホールディングス(株) の時系列データ [2016年度]