2784 アルフレッサ ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,8472,8532,7642,803380,1002,803
2018-12-272,7372,8672,7362,847480,1002,847
2018-12-262,6322,7052,6072,636250,7002,636
2018-12-252,7762,7792,6202,635319,6002,635
2018-12-212,8512,8592,8012,808869,8002,808
2018-12-202,9132,9372,8292,835422,6002,835
2018-12-192,9702,9722,9322,952378,3002,952
2018-12-183,0103,0352,9602,960502,8002,960
2018-12-173,0903,1003,0453,060488,1003,060
2018-12-143,0803,1203,0603,070649,6003,070
2018-12-133,0503,0753,0003,065467,5003,065
2018-12-122,9993,0502,9963,035660,5003,035
2018-12-112,9512,9552,9132,916570,5002,916
2018-12-102,9572,9652,8962,928389,6002,928
2018-12-072,9493,0252,9463,010561,3003,010
2018-12-062,9512,9792,8902,928635,3002,928
2018-12-052,8842,9802,8732,980610,2002,980
2018-12-042,9602,9932,9002,914894,2002,914
2018-12-033,1203,1453,0903,100488,8003,100
2018-11-302,9703,0302,9663,020899,0003,020
2018-11-293,0403,0452,9852,994461,5002,994
2018-11-283,0103,0503,0003,020369,0003,020
2018-11-273,0503,0553,0103,015314,1003,015
2018-11-263,0203,0653,0103,035308,0003,035
2018-11-223,0053,0603,0053,050309,5003,050
2018-11-212,9533,0202,9403,005498,1003,005
2018-11-203,0603,0903,0453,060363,2003,060
2018-11-193,0603,1153,0403,090259,5003,090
2018-11-163,0903,1203,0403,075526,6003,075
2018-11-153,0403,0753,0003,060367,7003,060
2018-11-143,0503,0903,0453,060459,6003,060
2018-11-133,0303,0652,9993,020735,9003,020
2018-11-123,1603,2003,1153,120609,0003,120
2018-11-093,1453,2003,1353,195418,1003,195
2018-11-083,1003,1553,0953,130479,9003,130
2018-11-073,0153,0802,9943,055614,2003,055
2018-11-063,0203,0452,9403,010519,7003,010
2018-11-052,9392,9802,9382,954433,4002,954
2018-11-022,9663,0052,9192,977509,6002,977
2018-11-013,0103,0302,9632,973570,8002,973
2018-10-312,9453,0202,8893,015709,7003,015
2018-10-303,0003,0602,9722,9831,110,4002,983
2018-10-292,8412,9072,8342,839371,1002,839
2018-10-262,8372,8512,7742,819428,2002,819
2018-10-252,8692,8852,7922,801443,4002,801
2018-10-242,9522,9642,8912,919585,9002,919
2018-10-232,9763,0102,9282,935581,2002,935
2018-10-222,9933,0502,9793,030324,6003,030
2018-10-193,0103,0452,9703,040329,6003,040
2018-10-183,0003,0652,9923,015518,9003,015
2018-10-172,9983,0152,9622,996541,4002,996
2018-10-162,8772,9262,8702,926477,6002,926
2018-10-152,9192,9232,8762,881464,6002,881
2018-10-122,9222,9422,9012,916585,1002,916
2018-10-112,9492,9732,8572,924787,5002,924
2018-10-103,0353,0853,0303,055660,6003,055
2018-10-093,0203,0603,0003,015541,1003,015
2018-10-053,0153,0753,0103,050620,3003,050
2018-10-043,0453,0603,0003,005414,7003,005
2018-10-033,1003,1003,0303,035435,1003,035
2018-10-023,0303,0803,0303,065602,1003,065
2018-10-013,0153,0703,0053,045523,2003,045
2018-09-282,9843,0402,9683,040636,1003,040
2018-09-272,9923,0502,9602,967576,4002,967
2018-09-262,9803,0402,9493,035606,8003,035
2018-09-252,9062,9802,8922,973949,9002,973
2018-09-212,9002,9232,8702,909820,2002,909
2018-09-202,9432,9442,8842,888571,5002,888
2018-09-192,8882,9362,8882,924710,6002,924
2018-09-182,7892,8412,7722,838463,6002,838
2018-09-142,8012,8372,7922,809763,9002,809
2018-09-132,7302,8102,7302,771737,7002,771
2018-09-122,7242,7342,6642,703643,8002,703
2018-09-112,7282,7622,7082,755395,7002,755
2018-09-102,7252,7492,6992,739542,4002,739
2018-09-072,6672,7142,6562,706669,3002,706
2018-09-062,7062,7102,6682,678409,4002,678
2018-09-052,7072,7302,6952,711628,9002,711
2018-09-042,7422,7542,7152,749292,1002,749
2018-09-032,7722,7722,7412,759288,4002,759
2018-08-312,7402,7922,7302,787561,9002,787
2018-08-302,7502,7612,7262,741529,1002,741
2018-08-292,7002,7162,6872,707285,3002,707
2018-08-282,7002,7232,6832,688472,9002,688
2018-08-272,6292,6912,6292,682338,3002,682
2018-08-242,6372,6592,6302,649289,5002,649
2018-08-232,5902,6212,5892,607352,5002,607
2018-08-222,6172,6292,5992,605416,9002,605
2018-08-212,5612,5932,5462,585512,7002,585
2018-08-202,5872,5992,5522,560491,1002,560
2018-08-172,5532,5782,5172,576371,7002,576
2018-08-162,5572,5952,5202,525675,4002,525
2018-08-152,5622,5872,5492,581730,4002,581
2018-08-142,5452,5562,5202,545537,9002,545
2018-08-132,5762,5872,5282,531486,3002,531
2018-08-102,5692,5992,5542,585632,3002,585
2018-08-092,5762,5842,5462,559607,5002,559
2018-08-082,6052,6182,5812,586773,1002,586
2018-08-072,5612,5882,5392,583868,4002,583
2018-08-062,5622,6242,5512,562667,8002,562
2018-08-032,6862,6962,6432,662502,7002,662
2018-08-022,7532,7532,6712,675602,2002,675
2018-08-012,6812,7622,6802,753722,8002,753
2018-07-312,6822,6972,6552,673805,8002,673
2018-07-302,7242,7282,6942,699526,5002,699
2018-07-272,7502,7572,7232,745398,9002,745
2018-07-262,7302,7442,7102,738446,7002,738
2018-07-252,6802,7172,6802,692399,7002,692
2018-07-242,6922,6952,6572,659334,2002,659
2018-07-232,6942,7122,6732,677421,4002,677
2018-07-202,6802,7192,6782,701426,1002,701
2018-07-192,7042,7152,6702,680429,9002,680
2018-07-182,6752,6902,6442,683423,8002,683
2018-07-172,6102,6562,5882,653463,5002,653
2018-07-132,6012,6142,5672,592639,4002,592
2018-07-122,5722,6142,5662,588538,8002,588
2018-07-112,5562,5732,5422,568518,1002,568
2018-07-102,6002,6122,5772,577481,4002,577
2018-07-092,5842,6062,5762,599409,9002,599
2018-07-062,5622,5822,5512,566510,3002,566
2018-07-052,5602,5782,5372,549503,0002,549
2018-07-042,5092,5662,5032,560558,5002,560
2018-07-032,5262,5532,5002,518626,1002,518
2018-07-022,5782,5882,5152,522506,6002,522
2018-06-292,5992,6202,5722,605588,7002,605
2018-06-282,6182,6282,5932,600562,0002,600
2018-06-272,6302,6502,6062,631511,9002,631
2018-06-262,6092,6342,6032,633279,6002,633
2018-06-252,6842,6842,6292,630428,0002,630
2018-06-222,6412,6872,6392,684704,3002,684
2018-06-212,6342,6852,6282,667932,9002,667
2018-06-202,6402,6522,6152,640762,9002,640
2018-06-192,7082,7262,6452,649690,5002,649
2018-06-182,7502,7572,7212,738466,8002,738
2018-06-152,7102,7542,6982,753729,7002,753
2018-06-142,6982,7052,6742,692640,2002,692
2018-06-132,7442,7582,7142,718698,8002,718
2018-06-122,7112,7352,6982,721792,9002,721
2018-06-112,6712,7482,6712,735838,7002,735
2018-06-082,7382,7962,7362,748959,8002,748
2018-06-072,7292,7422,7182,731694,6002,731
2018-06-062,6842,7442,6642,739733,8002,739
2018-06-052,7722,7722,7202,725784,3002,725
2018-06-042,7782,7972,7572,758487,8002,758
2018-06-012,7212,7902,7082,746631,5002,746
2018-05-312,7552,8112,7252,7531,694,5002,753
2018-05-302,7532,7742,7452,752624,6002,752
2018-05-292,8042,8452,7762,787636,7002,787
2018-05-282,8192,8302,7922,804442,5002,804
2018-05-252,8472,8562,8222,824701,0002,824
2018-05-242,8242,8582,8212,847727,1002,847
2018-05-232,8252,8642,8032,824768,1002,824
2018-05-222,8002,8202,7712,806553,6002,806
2018-05-212,7572,8072,7572,797533,7002,797
2018-05-182,7392,7672,7212,750489,7002,750
2018-05-172,7352,7452,7042,733470,7002,733
2018-05-162,7092,7382,6942,715644,6002,715
2018-05-152,6942,7502,6712,709792,1002,709
2018-05-142,6102,7152,6102,7061,192,0002,706
2018-05-112,4692,4982,4582,485545,2002,485
2018-05-102,4282,4662,4282,460577,0002,460
2018-05-092,4622,4692,3762,404698,3002,404
2018-05-082,4672,4942,4532,466376,7002,466
2018-05-072,4292,4522,4032,449469,1002,449
2018-05-022,4002,4502,3872,425416,4002,425
2018-05-012,3952,4022,3662,384694,9002,384
2018-04-272,4142,4372,4092,416639,8002,416
2018-04-262,3602,3902,3292,383649,5002,383
2018-04-252,3522,3922,3522,363552,6002,363
2018-04-242,3312,3532,3172,344361,9002,344
2018-04-232,3252,3302,3012,317257,3002,317
2018-04-202,3282,3442,3182,327506,1002,327
2018-04-192,3492,3702,3302,331435,6002,331
2018-04-182,3182,3462,2862,343831,0002,343
2018-04-172,3492,3712,3382,352614,9002,352
2018-04-162,2882,3492,2802,338527,1002,338
2018-04-132,3102,3122,2662,278547,8002,278
2018-04-122,3172,3442,3052,310627,9002,310
2018-04-112,3382,3512,2892,307550,3002,307
2018-04-102,3552,3862,3252,347515,7002,347
2018-04-092,3512,3802,3422,367368,8002,367
2018-04-062,3602,3732,3452,352515,3002,352
2018-04-052,3412,3722,3152,356495,7002,356
2018-04-042,3012,3152,2632,307604,4002,307
2018-04-032,3092,3202,2602,312594,8002,312
2018-03-302,3832,3872,3362,368506,2002,368
2018-03-292,3352,3762,2952,369645,4002,369
2018-03-282,2742,3322,2642,330670,5002,330
2018-03-272,2432,3092,2252,308646,9002,308
2018-03-262,1912,2322,1652,232571,3002,232
2018-03-232,2902,3092,2182,227939,4002,227
2018-03-222,2922,3662,2862,364540,4002,364
2018-03-202,3182,3362,2922,313428,2002,313
2018-03-192,3722,3722,3292,356215,5002,356
2018-03-162,3872,3932,3592,379653,7002,379
2018-03-152,3622,3762,3382,371314,2002,371
2018-03-142,4002,4032,3592,366406,9002,366
2018-03-132,3802,4212,3702,420397,9002,420
2018-03-122,4112,4142,3792,396302,7002,396
2018-03-092,3922,4092,3452,371627,6002,371
2018-03-082,3732,3842,3342,349364,2002,349
2018-03-072,3172,3652,3122,329721,7002,329
2018-03-062,3282,3432,3142,325405,9002,325
2018-03-052,2662,3022,2582,293313,3002,293
2018-03-022,2852,3172,2822,292508,5002,292
2018-03-012,3682,3692,3212,335526,4002,335
2018-02-282,3852,4242,3762,409804,9002,409
2018-02-272,3912,4022,3502,401565,8002,401
2018-02-262,3672,3822,3572,377272,9002,377
2018-02-232,3302,3502,3232,341475,1002,341
2018-02-222,3382,3562,3182,322671,0002,322
2018-02-212,3662,3972,3492,374666,4002,374
2018-02-202,3792,3802,3542,372329,8002,372
2018-02-192,3672,3922,3442,391467,9002,391
2018-02-162,3142,3582,2902,341728,4002,341
2018-02-152,3122,3272,2882,301813,7002,301
2018-02-142,3122,3242,2882,306724,1002,306
2018-02-132,3672,3722,3072,315684,5002,315
2018-02-092,3172,3432,3052,330669,8002,330
2018-02-082,4022,4202,3832,3901,166,9002,390
2018-02-072,4152,4532,3632,3862,061,5002,386
2018-02-062,5872,6072,4732,5151,051,4002,515
2018-02-052,7392,7602,6822,687612,0002,687
2018-02-022,7512,8102,7462,804659,2002,804
2018-02-012,6762,7752,6762,770663,3002,770
2018-01-312,6802,7112,6552,659927,0002,659
2018-01-302,7332,7442,6892,694493,2002,694
2018-01-292,7522,7632,7442,752354,3002,752
2018-01-262,6982,7672,6932,748590,0002,748
2018-01-252,7372,7542,7122,714610,7002,714
2018-01-242,7542,7852,7472,762498,9002,762
2018-01-232,7202,7622,7072,755601,2002,755
2018-01-222,6952,7092,6792,709478,8002,709
2018-01-192,7002,7002,6642,690648,5002,690
2018-01-182,7282,7282,6822,682855,8002,682
2018-01-172,6932,7072,6862,699718,7002,699
2018-01-162,7342,7432,7072,711459,4002,711
2018-01-152,7192,7312,7052,720535,1002,720
2018-01-122,6932,7042,6752,693847,9002,693
2018-01-112,6922,7052,6752,703665,6002,703
2018-01-102,6982,7032,6772,694685,2002,694
2018-01-092,7502,7512,6952,721732,1002,721
2018-01-052,7282,7522,7012,740790,6002,740
2018-01-042,6922,7202,6622,720569,1002,720

分割・併合履歴 : [2014-09-26]1株→4株