3322 アルファグループ(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	1,500	1,538	1,500	1,538	500	769
2016-12-29	1,507	1,530	1,500	1,530	900	765
2016-12-28	1,530	1,594	1,530	1,530	7,800	765
2016-12-27	1,531	1,568	1,522	1,529	9,200	764.50
2016-12-26	1,569	1,569	1,529	1,559	600	779.50
2016-12-22	1,552	1,579	1,550	1,550	300	775
2016-12-20	1,543	1,592	1,543	1,592	500	796
2016-12-19	1,543	1,570	1,540	1,570	1,400	785
2016-12-14	1,580	1,580	1,580	1,580	300	790
2016-12-13	1,579	1,579	1,579	1,579	300	789.50
2016-12-12	1,579	1,579	1,579	1,579	200	789.50
2016-12-08	1,560	1,580	1,560	1,580	300	790
2016-12-07	1,565	1,565	1,565	1,565	200	782.50
2016-12-05	1,570	1,570	1,570	1,570	200	785
2016-12-02	1,550	1,570	1,550	1,570	400	785
2016-11-30	1,570	1,580	1,570	1,580	300	790
2016-11-29	1,570	1,570	1,570	1,570	100	785
2016-11-28	1,535	1,570	1,535	1,570	800	785
2016-11-25	1,539	1,539	1,515	1,515	700	757.50
2016-11-24	1,579	1,579	1,579	1,579	100	789.50
2016-11-22	1,589	1,589	1,589	1,589	100	794.50
2016-11-21	1,545	1,560	1,545	1,560	1,300	780
2016-11-18	1,517	1,545	1,517	1,545	500	772.50
2016-11-17	1,545	1,545	1,545	1,545	100	772.50
2016-11-15	1,530	1,530	1,505	1,505	200	752.50
2016-11-14	1,520	1,600	1,519	1,519	1,400	759.50
2016-11-11	1,497	1,518	1,490	1,490	3,600	745
2016-11-10	1,515	1,520	1,515	1,520	400	760
2016-11-09	1,514	1,514	1,514	1,514	100	757
2016-11-07	1,512	1,512	1,512	1,512	4,400	756
2016-11-02	1,485	1,514	1,485	1,514	200	757
2016-11-01	1,525	1,525	1,525	1,525	500	762.50
2016-10-28	1,490	1,514	1,460	1,499	1,300	749.50
2016-10-27	1,515	1,515	1,515	1,515	100	757.50
2016-10-26	1,515	1,515	1,515	1,515	100	757.50
2016-10-25	1,485	1,515	1,485	1,515	300	757.50
2016-10-24	1,520	1,520	1,520	1,520	300	760
2016-10-21	1,476	1,528	1,476	1,528	400	764
2016-10-20	1,500	1,535	1,500	1,502	600	751
2016-10-19	1,521	1,521	1,521	1,521	100	760.50
2016-10-17	1,480	1,501	1,461	1,491	1,900	745.50
2016-10-13	1,540	1,540	1,461	1,501	2,000	750.50
2016-10-12	1,530	1,530	1,530	1,530	300	765
2016-10-11	1,530	1,530	1,530	1,530	400	765
2016-10-07	1,469	1,520	1,469	1,520	900	760
2016-10-06	1,498	1,509	1,463	1,509	2,100	754.50
2016-10-05	1,468	1,500	1,460	1,491	1,500	745.50
2016-10-04	1,469	1,498	1,469	1,498	2,100	749
2016-09-29	1,493	1,499	1,493	1,499	500	749.50
2016-09-28	1,453	1,485	1,453	1,485	3,400	742.50
2016-09-27	1,485	1,485	1,425	1,455	2,900	727.50
2016-09-26	1,460	1,484	1,460	1,484	800	742
2016-09-23	1,459	1,487	1,448	1,457	1,200	728.50
2016-09-21	1,489	1,489	1,489	1,489	100	744.50
2016-09-20	1,473	1,490	1,443	1,490	400	745
2016-09-16	1,444	1,493	1,440	1,447	2,700	723.50
2016-09-15	1,435	1,464	1,433	1,464	1,900	732
2016-09-14	1,517	1,517	1,433	1,433	3,400	716.50
2016-09-13	1,497	1,497	1,497	1,497	300	748.50
2016-09-12	1,485	1,509	1,468	1,468	2,600	734
2016-09-09	1,522	1,522	1,465	1,468	4,200	734
2016-09-08	1,515	1,550	1,489	1,522	10,400	761
2016-09-07	1,645	1,681	1,471	1,517	61,500	758.50
2016-09-06	1,514	1,569	1,509	1,527	6,400	763.50
2016-09-05	1,534	1,565	1,505	1,519	4,500	759.50
2016-09-02	1,537	1,537	1,517	1,535	1,100	767.50
2016-09-01	1,540	1,549	1,520	1,537	2,800	768.50
2016-08-31	1,532	1,568	1,521	1,568	2,000	784
2016-08-30	1,564	1,568	1,520	1,532	3,300	766
2016-08-29	1,566	1,568	1,520	1,540	2,900	770
2016-08-26	1,552	1,590	1,510	1,540	5,200	770
2016-08-25	1,528	1,556	1,518	1,554	3,300	777
2016-08-24	1,547	1,557	1,520	1,528	5,300	764
2016-08-23	1,558	1,559	1,520	1,547	1,900	773.50
2016-08-22	1,558	1,559	1,538	1,559	400	779.50
2016-08-19	1,559	1,559	1,539	1,559	500	779.50
2016-08-18	1,525	1,559	1,515	1,559	500	779.50
2016-08-17	1,559	1,559	1,501	1,535	3,100	767.50
2016-08-15	1,555	1,560	1,555	1,559	800	779.50
2016-08-12	1,519	1,524	1,489	1,489	1,500	744.50
2016-08-10	1,518	1,518	1,501	1,518	900	759
2016-08-09	1,518	1,520	1,518	1,518	900	759
2016-08-08	1,518	1,519	1,498	1,518	500	759
2016-08-05	1,500	1,518	1,461	1,518	900	759
2016-08-04	1,500	1,510	1,460	1,510	1,600	755
2016-08-03	1,490	1,505	1,490	1,505	600	752.50
2016-08-02	1,500	1,500	1,500	1,500	500	750
2016-08-01	1,462	1,504	1,460	1,500	1,800	750
2016-07-29	1,475	1,490	1,458	1,480	4,200	740
2016-07-28	1,475	1,495	1,475	1,495	1,000	747.50
2016-07-27	1,494	1,494	1,465	1,475	1,900	737.50
2016-07-26	1,495	1,495	1,470	1,494	1,600	747
2016-07-25	1,471	1,510	1,470	1,510	2,100	755
2016-07-22	1,461	1,475	1,450	1,475	2,400	737.50
2016-07-21	1,478	1,480	1,442	1,461	3,100	730.50
2016-07-20	1,488	1,488	1,460	1,479	2,500	739.50
2016-07-19	1,488	1,494	1,468	1,488	3,100	744
2016-07-15	1,488	1,488	1,488	1,488	500	744
2016-07-14	1,453	1,488	1,436	1,488	3,700	744
2016-07-13	1,462	1,474	1,437	1,454	2,500	727
2016-07-12	1,489	1,489	1,441	1,445	19,000	722.50
2016-07-11	1,495	1,500	1,426	1,465	3,100	732.50
2016-07-08	1,498	1,499	1,495	1,495	1,100	747.50
2016-07-07	1,450	1,480	1,450	1,480	500	740
2016-07-06	1,495	1,495	1,460	1,460	2,300	730
2016-07-05	1,495	1,495	1,495	1,495	7,200	747.50
2016-07-04	1,499	1,499	1,499	1,499	5,700	749.50
2016-07-01	1,490	1,499	1,452	1,499	1,500	749.50
2016-06-30	1,494	1,494	1,440	1,492	9,600	746
2016-06-29	1,515	1,515	1,475	1,494	300	747
2016-06-28	1,525	1,525	1,525	1,525	100	762.50
2016-06-27	1,520	1,530	1,505	1,530	300	765
2016-06-24	1,425	1,505	1,398	1,505	1,500	752.50
2016-06-23	1,495	1,495	1,470	1,479	900	739.50
2016-06-22	1,497	1,497	1,497	1,497	200	748.50
2016-06-21	1,498	1,503	1,463	1,499	7,800	749.50
2016-06-20	1,498	1,504	1,463	1,504	12,900	752
2016-06-17	1,488	1,498	1,473	1,498	400	749
2016-06-16	1,488	1,488	1,488	1,488	300	744
2016-06-15	1,495	1,495	1,488	1,488	400	744
2016-06-14	1,510	1,510	1,477	1,495	2,000	747.50
2016-06-13	1,500	1,510	1,470	1,510	1,700	755
2016-06-10	1,505	1,505	1,480	1,500	3,700	750
2016-06-09	1,500	1,509	1,482	1,509	4,900	754.50
2016-06-08	1,505	1,519	1,499	1,501	21,500	750.50
2016-06-07	1,485	1,520	1,485	1,499	2,500	749.50
2016-06-06	1,500	1,525	1,485	1,485	1,300	742.50
2016-06-03	1,530	1,530	1,500	1,500	600	750
2016-06-02	1,532	1,533	1,530	1,530	800	765
2016-06-01	1,534	1,534	1,532	1,532	500	766
2016-05-31	1,535	1,535	1,535	1,535	500	767.50
2016-05-30	1,500	1,533	1,500	1,532	2,000	766
2016-05-27	1,490	1,490	1,460	1,489	500	744.50
2016-05-26	1,485	1,489	1,485	1,489	400	744.50
2016-05-25	1,450	1,480	1,450	1,480	200	740
2016-05-23	1,470	1,470	1,470	1,470	200	735
2016-05-20	1,490	1,490	1,490	1,490	300	745
2016-05-19	1,431	1,460	1,431	1,460	300	730
2016-05-18	1,470	1,490	1,470	1,490	400	745
2016-05-16	1,475	1,500	1,475	1,475	2,000	737.50
2016-05-13	1,485	1,485	1,485	1,485	39,300	742.50
2016-05-12	1,490	1,490	1,485	1,485	34,700	742.50
2016-05-11	1,460	1,490	1,460	1,490	18,100	745
2016-05-10	1,490	1,490	1,490	1,490	200	745
2016-05-09	1,450	1,450	1,450	1,450	1,000	725
2016-05-06	1,450	1,450	1,450	1,450	15,000	725
2016-04-28	1,481	1,481	1,423	1,450	2,600	725
2016-04-27	1,480	1,480	1,480	1,480	100	740
2016-04-26	1,420	1,450	1,400	1,450	800	725
2016-04-25	1,420	1,450	1,420	1,450	300	725
2016-04-22	1,425	1,450	1,425	1,450	1,300	725
2016-04-21	1,420	1,450	1,420	1,450	400	725
2016-04-19	1,420	1,450	1,420	1,450	200	725
2016-04-18	1,420	1,450	1,420	1,450	200	725
2016-04-15	1,450	1,450	1,399	1,450	400	725
2016-04-14	1,450	1,450	1,450	1,450	200	725
2016-04-13	1,500	1,500	1,500	1,500	300	750
2016-04-12	1,510	1,510	1,410	1,440	1,200	720
2016-04-11	1,521	1,521	1,519	1,519	500	759.50
2016-04-08	1,359	1,401	1,359	1,401	300	700.50
2016-04-07	1,499	1,500	1,331	1,331	2,200	665.50
2016-04-06	1,330	1,350	1,330	1,350	800	675
2016-04-01	1,315	1,345	1,315	1,345	500	672.50
2016-03-31	1,375	1,415	1,375	1,375	600	687.50
2016-03-29	1,435	1,435	1,435	1,435	200	717.50
2016-03-28	1,480	1,480	1,480	1,480	200	740
2016-03-25	1,420	1,450	1,420	1,450	400	725
2016-03-24	1,436	1,450	1,436	1,450	300	725
2016-03-23	1,460	1,460	1,460	1,460	100	730
2016-03-22	1,440	1,440	1,440	1,440	300	720
2016-03-18	1,430	1,450	1,430	1,450	500	725
2016-03-16	1,430	1,440	1,415	1,440	300	720
2016-03-14	1,500	1,500	1,500	1,500	400	750
2016-03-11	1,470	1,470	1,412	1,440	500	720
2016-03-10	1,450	1,450	1,400	1,440	500	720
2016-03-09	1,435	1,440	1,435	1,440	200	720
2016-03-07	1,340	1,430	1,340	1,410	2,300	705
2016-03-04	1,390	1,400	1,390	1,400	500	700
2016-03-03	1,380	1,380	1,380	1,380	100	690
2016-03-02	1,380	1,390	1,380	1,390	400	695
2016-02-29	1,370	1,370	1,370	1,370	100	685
2016-02-26	1,318	1,340	1,318	1,340	500	670
2016-02-25	1,340	1,340	1,260	1,260	300	630
2016-02-23	1,338	1,338	1,338	1,338	800	669
2016-02-22	1,295	1,338	1,295	1,338	200	669
2016-02-19	1,290	1,295	1,290	1,295	1,300	647.50
2016-02-18	1,269	1,300	1,269	1,300	200	650
2016-02-17	1,260	1,260	1,260	1,260	100	630
2016-02-16	1,250	1,250	1,220	1,220	200	610
2016-02-15	1,250	1,400	1,215	1,250	4,000	625
2016-02-12	1,120	1,170	980	1,170	2,900	585
2016-02-10	1,250	1,250	1,120	1,120	1,700	560
2016-02-09	1,220	1,220	1,200	1,200	200	600
2016-02-08	1,198	1,220	1,198	1,220	500	610
2016-02-04	1,198	1,198	1,198	1,198	100	599
2016-02-03	1,186	1,186	1,170	1,170	300	585
2016-02-02	1,190	1,245	1,190	1,245	900	622.50
2016-02-01	1,220	1,220	1,160	1,219	1,900	609.50
2016-01-29	1,149	1,179	1,149	1,179	200	589.50
2016-01-28	1,179	1,179	1,179	1,179	900	589.50
2016-01-27	1,179	1,179	1,179	1,179	100	589.50
2016-01-26	1,179	1,179	1,179	1,179	100	589.50
2016-01-25	1,180	1,180	1,179	1,179	200	589.50
2016-01-22	1,132	1,180	1,121	1,121	1,200	560.50
2016-01-21	1,202	1,202	1,154	1,154	1,400	577
2016-01-18	1,259	1,259	1,259	1,259	200	629.50
2016-01-15	1,260	1,260	1,260	1,260	100	630
2016-01-14	1,300	1,300	1,260	1,260	1,900	630
2016-01-13	1,249	1,300	1,249	1,300	900	650
2016-01-12	1,272	1,299	1,248	1,248	1,500	624
2016-01-08	1,250	1,273	1,250	1,273	500	636.50
2016-01-07	1,261	1,262	1,236	1,236	1,100	618
2016-01-06	1,269	1,290	1,260	1,277	400	638.50
2016-01-05	1,247	1,306	1,247	1,306	800	653
2016-01-04	1,290	1,290	1,275	1,275	500	637.50

分割・併合履歴： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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