3434 (株)アルファ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,360 | 4,390 | 4,350 | 4,390 | 3,900 | 4,390 |
| 2004-12-29 | 4,400 | 4,400 | 4,340 | 4,400 | 13,800 | 4,400 |
| 2004-12-28 | 4,390 | 4,400 | 4,390 | 4,390 | 6,900 | 4,390 |
| 2004-12-27 | 4,450 | 4,450 | 4,390 | 4,400 | 12,600 | 4,400 |
| 2004-12-24 | 4,500 | 4,500 | 4,420 | 4,440 | 24,500 | 4,440 |
| 2004-12-22 | 4,530 | 4,550 | 4,480 | 4,480 | 10,100 | 4,480 |
| 2004-12-21 | 4,520 | 4,520 | 4,490 | 4,500 | 14,000 | 4,500 |
| 2004-12-20 | 4,500 | 4,550 | 4,490 | 4,530 | 2,100 | 4,530 |
| 2004-12-17 | 4,490 | 4,550 | 4,450 | 4,490 | 10,300 | 4,490 |
| 2004-12-16 | 4,490 | 4,500 | 4,440 | 4,440 | 7,300 | 4,440 |
| 2004-12-15 | 4,340 | 4,440 | 4,310 | 4,440 | 19,700 | 4,440 |
| 2004-12-14 | 4,300 | 4,340 | 4,290 | 4,340 | 5,600 | 4,340 |
| 2004-12-13 | 4,330 | 4,350 | 4,260 | 4,300 | 37,600 | 4,300 |
| 2004-12-10 | 4,250 | 4,380 | 4,240 | 4,350 | 41,700 | 4,350 |
| 2004-12-09 | 4,300 | 4,300 | 4,240 | 4,250 | 5,200 | 4,250 |
| 2004-12-08 | 4,300 | 4,300 | 4,270 | 4,280 | 5,200 | 4,280 |
| 2004-12-07 | 4,350 | 4,380 | 4,300 | 4,330 | 8,400 | 4,330 |
| 2004-12-06 | 4,430 | 4,430 | 4,370 | 4,400 | 2,200 | 4,400 |
| 2004-12-03 | 4,550 | 4,550 | 4,400 | 4,450 | 8,400 | 4,450 |
| 2004-12-02 | 4,540 | 4,570 | 4,450 | 4,530 | 12,300 | 4,530 |
| 2004-12-01 | 4,440 | 4,530 | 4,410 | 4,490 | 5,800 | 4,490 |
| 2004-11-30 | 4,460 | 4,470 | 4,400 | 4,430 | 5,600 | 4,430 |
| 2004-11-29 | 4,630 | 4,630 | 4,450 | 4,450 | 6,200 | 4,450 |
| 2004-11-26 | 4,670 | 4,740 | 4,510 | 4,710 | 17,900 | 4,710 |
| 2004-11-25 | 4,710 | 4,760 | 4,600 | 4,680 | 113,700 | 4,680 |
| 2004-11-24 | 4,400 | 4,700 | 4,350 | 4,700 | 179,000 | 4,700 |
| 2004-11-22 | 4,250 | 4,290 | 4,160 | 4,200 | 15,300 | 4,200 |
| 2004-11-19 | 4,380 | 4,380 | 4,280 | 4,350 | 25,500 | 4,350 |
| 2004-11-18 | 4,300 | 4,380 | 4,290 | 4,380 | 44,900 | 4,380 |
| 2004-11-17 | 4,400 | 4,400 | 4,240 | 4,290 | 41,200 | 4,290 |
| 2004-11-16 | 4,480 | 4,600 | 4,400 | 4,400 | 44,200 | 4,400 |
| 2004-11-15 | 4,300 | 4,500 | 4,300 | 4,500 | 23,400 | 4,500 |
| 2004-11-12 | 4,080 | 4,170 | 4,080 | 4,150 | 25,000 | 4,150 |
| 2004-11-11 | 3,970 | 4,100 | 3,960 | 4,100 | 8,400 | 4,100 |
| 2004-11-10 | 3,860 | 3,880 | 3,850 | 3,870 | 25,800 | 3,870 |
| 2004-11-09 | 3,900 | 3,910 | 3,860 | 3,900 | 22,900 | 3,900 |
| 2004-11-08 | 3,860 | 3,900 | 3,850 | 3,850 | 99,300 | 3,850 |
| 2004-11-05 | 3,960 | 3,960 | 3,850 | 3,860 | 11,400 | 3,860 |
| 2004-11-04 | 4,050 | 4,050 | 3,950 | 3,960 | 6,800 | 3,960 |
| 2004-11-02 | 4,150 | 4,150 | 4,100 | 4,100 | 1,600 | 4,100 |
| 2004-11-01 | 4,100 | 4,110 | 4,090 | 4,100 | 7,600 | 4,100 |
| 2004-10-29 | 4,100 | 4,120 | 4,050 | 4,100 | 24,400 | 4,100 |
| 2004-10-28 | 4,030 | 4,150 | 4,030 | 4,100 | 10,700 | 4,100 |
| 2004-10-27 | 4,160 | 4,190 | 4,070 | 4,070 | 18,400 | 4,070 |
| 2004-10-26 | 4,180 | 4,180 | 4,150 | 4,160 | 15,600 | 4,160 |
| 2004-10-25 | 4,200 | 4,200 | 4,180 | 4,180 | 4,100 | 4,180 |
| 2004-10-22 | 4,270 | 4,270 | 4,170 | 4,200 | 4,300 | 4,200 |
| 2004-10-21 | 4,300 | 4,300 | 4,150 | 4,150 | 500 | 4,150 |
| 2004-10-20 | 4,340 | 4,340 | 4,300 | 4,300 | 1,400 | 4,300 |
| 2004-10-19 | 4,390 | 4,390 | 4,300 | 4,350 | 11,800 | 4,350 |
| 2004-10-18 | 4,340 | 4,440 | 4,340 | 4,440 | 500 | 4,440 |
| 2004-10-15 | 4,440 | 4,440 | 4,350 | 4,440 | 500 | 4,440 |
| 2004-10-14 | 4,500 | 4,500 | 4,350 | 4,450 | 3,400 | 4,450 |
| 2004-10-13 | 4,510 | 4,510 | 4,500 | 4,500 | 1,900 | 4,500 |
| 2004-10-12 | 4,590 | 4,590 | 4,510 | 4,510 | 2,500 | 4,510 |
| 2004-10-08 | 4,640 | 4,640 | 4,550 | 4,590 | 1,400 | 4,590 |
| 2004-10-07 | 4,650 | 4,650 | 4,640 | 4,650 | 2,500 | 4,650 |
| 2004-10-06 | 4,670 | 4,670 | 4,650 | 4,660 | 5,200 | 4,660 |
| 2004-10-05 | 4,680 | 4,700 | 4,570 | 4,700 | 14,900 | 4,700 |
| 2004-10-04 | 4,670 | 4,670 | 4,600 | 4,640 | 2,600 | 4,640 |
| 2004-10-01 | 4,550 | 4,550 | 4,530 | 4,550 | 1,200 | 4,550 |
| 2004-09-30 | 4,590 | 4,600 | 4,530 | 4,590 | 2,100 | 4,590 |
| 2004-09-29 | 4,510 | 4,550 | 4,510 | 4,550 | 700 | 4,550 |
| 2004-09-28 | 4,500 | 4,550 | 4,500 | 4,550 | 7,300 | 4,550 |
| 2004-09-27 | 4,480 | 4,660 | 4,480 | 4,560 | 5,600 | 4,560 |
| 2004-09-24 | 4,300 | 4,440 | 4,200 | 4,440 | 7,100 | 4,440 |
| 2004-09-22 | 4,110 | 4,240 | 4,080 | 4,150 | 3,600 | 4,150 |
| 2004-09-21 | 4,280 | 4,280 | 4,100 | 4,100 | 1,200 | 4,100 |
| 2004-09-17 | 4,330 | 4,330 | 4,300 | 4,330 | 3,800 | 4,330 |
| 2004-09-16 | 4,350 | 4,350 | 4,300 | 4,330 | 2,000 | 4,330 |
| 2004-09-15 | 4,340 | 4,350 | 4,330 | 4,350 | 5,000 | 4,350 |
| 2004-09-14 | 4,330 | 4,460 | 4,330 | 4,330 | 5,300 | 4,330 |
| 2004-09-13 | 4,400 | 4,450 | 4,330 | 4,330 | 3,800 | 4,330 |
| 2004-09-10 | 4,550 | 4,550 | 4,500 | 4,550 | 600 | 4,550 |
| 2004-09-09 | 4,560 | 4,600 | 4,550 | 4,550 | 1,400 | 4,550 |
| 2004-09-08 | 4,560 | 4,610 | 4,560 | 4,600 | 800 | 4,600 |
| 2004-09-07 | 4,640 | 4,640 | 4,550 | 4,610 | 1,700 | 4,610 |
| 2004-09-06 | 4,650 | 4,680 | 4,650 | 4,680 | 1,600 | 4,680 |
| 2004-09-03 | 4,730 | 4,730 | 4,700 | 4,700 | 3,700 | 4,700 |
| 2004-09-02 | 4,810 | 4,810 | 4,730 | 4,730 | 600 | 4,730 |
| 2004-09-01 | 4,850 | 4,850 | 4,750 | 4,800 | 5,100 | 4,800 |
| 2004-08-31 | 4,720 | 4,900 | 4,720 | 4,900 | 6,200 | 4,900 |
| 2004-08-30 | 4,700 | 4,710 | 4,700 | 4,710 | 200 | 4,710 |
| 2004-08-27 | 4,680 | 4,740 | 4,680 | 4,700 | 3,200 | 4,700 |
| 2004-08-26 | 4,850 | 4,850 | 4,700 | 4,730 | 1,100 | 4,730 |
| 2004-08-25 | 4,950 | 4,970 | 4,900 | 4,950 | 7,300 | 4,950 |
| 2004-08-24 | 4,810 | 4,950 | 4,810 | 4,950 | 3,900 | 4,950 |
| 2004-08-23 | 4,960 | 4,980 | 4,850 | 4,850 | 1,400 | 4,850 |
| 2004-08-20 | 4,620 | 4,960 | 4,610 | 4,960 | 3,700 | 4,960 |
| 2004-08-19 | 4,700 | 4,760 | 4,650 | 4,720 | 3,100 | 4,720 |
| 2004-08-18 | 4,700 | 4,740 | 4,700 | 4,700 | 400 | 4,700 |
| 2004-08-17 | 4,800 | 4,800 | 4,700 | 4,700 | 1,100 | 4,700 |
| 2004-08-16 | 4,800 | 4,840 | 4,800 | 4,800 | 800 | 4,800 |
| 2004-08-13 | 4,860 | 4,860 | 4,830 | 4,850 | 5,200 | 4,850 |
| 2004-08-12 | 4,750 | 4,840 | 4,750 | 4,810 | 4,500 | 4,810 |
| 2004-08-11 | 4,800 | 4,800 | 4,700 | 4,750 | 5,900 | 4,750 |
| 2004-08-10 | 4,720 | 4,750 | 4,720 | 4,750 | 5,600 | 4,750 |
| 2004-08-09 | 4,620 | 4,720 | 4,620 | 4,720 | 10,800 | 4,720 |
| 2004-08-06 | 4,790 | 4,790 | 4,700 | 4,720 | 3,600 | 4,720 |
| 2004-08-05 | 4,700 | 4,800 | 4,700 | 4,760 | 1,400 | 4,760 |
| 2004-08-04 | 4,700 | 4,700 | 4,600 | 4,700 | 2,200 | 4,700 |
| 2004-08-03 | 4,750 | 4,750 | 4,700 | 4,750 | 2,200 | 4,750 |
| 2004-08-02 | 4,650 | 4,750 | 4,640 | 4,750 | 1,500 | 4,750 |
| 2004-07-30 | 4,610 | 4,610 | 4,600 | 4,610 | 1,400 | 4,610 |
| 2004-07-29 | 4,610 | 4,660 | 4,600 | 4,610 | 2,400 | 4,610 |
| 2004-07-28 | 4,650 | 4,650 | 4,600 | 4,600 | 900 | 4,600 |
| 2004-07-27 | 4,500 | 4,850 | 4,500 | 4,700 | 13,900 | 4,700 |
| 2004-07-26 | 4,860 | 4,860 | 4,490 | 4,600 | 6,200 | 4,600 |
| 2004-07-23 | 5,010 | 5,010 | 4,740 | 4,760 | 9,100 | 4,760 |
| 2004-07-22 | 4,950 | 5,000 | 4,900 | 5,000 | 3,900 | 5,000 |
| 2004-07-21 | 5,000 | 5,000 | 5,000 | 5,000 | 5,300 | 5,000 |
| 2004-07-20 | 5,000 | 5,010 | 5,000 | 5,000 | 9,100 | 5,000 |
| 2004-07-16 | 5,000 | 5,000 | 4,900 | 4,950 | 14,800 | 4,950 |
| 2004-07-15 | 5,000 | 5,010 | 4,980 | 5,010 | 14,600 | 5,010 |
| 2004-07-14 | 5,000 | 5,010 | 4,900 | 5,000 | 9,800 | 5,000 |
| 2004-07-13 | 5,000 | 5,010 | 4,990 | 5,000 | 26,000 | 5,000 |
| 2004-07-12 | 5,000 | 5,010 | 5,000 | 5,010 | 18,000 | 5,010 |
| 2004-07-09 | 4,900 | 4,920 | 4,900 | 4,910 | 13,900 | 4,910 |
| 2004-07-08 | 4,850 | 4,940 | 4,850 | 4,900 | 16,200 | 4,900 |
| 2004-07-07 | 4,880 | 4,950 | 4,800 | 4,900 | 15,400 | 4,900 |
| 2004-07-06 | 4,880 | 5,050 | 4,880 | 4,920 | 99,200 | 4,920 |
| 2004-07-05 | 4,810 | 4,970 | 4,800 | 4,900 | 155,200 | 4,900 |
| 2004-07-02 | 4,690 | 4,830 | 4,600 | 4,830 | 131,500 | 4,830 |
| 2004-07-01 | 4,400 | 4,600 | 4,400 | 4,600 | 41,300 | 4,600 |
| 2004-06-30 | 4,400 | 4,420 | 4,230 | 4,420 | 13,800 | 4,420 |
| 2004-06-29 | 4,300 | 4,400 | 4,230 | 4,400 | 16,900 | 4,400 |
| 2004-06-28 | 4,400 | 4,400 | 4,340 | 4,350 | 14,100 | 4,350 |
| 2004-06-25 | 4,300 | 4,410 | 4,250 | 4,400 | 16,600 | 4,400 |
| 2004-06-24 | 4,220 | 4,270 | 4,200 | 4,240 | 7,500 | 4,240 |
| 2004-06-23 | 4,190 | 4,250 | 4,120 | 4,220 | 8,700 | 4,220 |
| 2004-06-22 | 4,200 | 4,240 | 4,200 | 4,240 | 12,300 | 4,240 |
| 2004-06-21 | 4,190 | 4,210 | 4,180 | 4,210 | 1,500 | 4,210 |
| 2004-06-18 | 4,250 | 4,250 | 4,050 | 4,210 | 11,000 | 4,210 |
| 2004-06-17 | 4,280 | 4,320 | 4,210 | 4,320 | 8,400 | 4,320 |
| 2004-06-16 | 4,410 | 4,420 | 4,350 | 4,420 | 18,500 | 4,420 |
| 2004-06-15 | 4,350 | 4,410 | 4,300 | 4,400 | 19,300 | 4,400 |
| 2004-06-14 | 4,340 | 4,350 | 4,250 | 4,350 | 7,100 | 4,350 |
| 2004-06-11 | 4,200 | 4,330 | 4,200 | 4,310 | 21,400 | 4,310 |
| 2004-06-10 | 4,090 | 4,200 | 4,050 | 4,200 | 13,800 | 4,200 |
| 2004-06-09 | 4,100 | 4,180 | 4,060 | 4,140 | 11,700 | 4,140 |
| 2004-06-08 | 4,030 | 4,100 | 4,030 | 4,080 | 11,500 | 4,080 |
| 2004-06-07 | 4,130 | 4,160 | 4,010 | 4,040 | 35,700 | 4,040 |
| 2004-06-04 | 4,220 | 4,220 | 4,030 | 4,110 | 21,300 | 4,110 |
| 2004-06-03 | 4,330 | 4,340 | 4,240 | 4,250 | 10,100 | 4,250 |
| 2004-06-02 | 4,310 | 4,310 | 4,220 | 4,230 | 22,600 | 4,230 |
| 2004-06-01 | 4,380 | 4,440 | 4,300 | 4,300 | 20,400 | 4,300 |
| 2004-05-31 | 4,300 | 4,470 | 4,250 | 4,360 | 41,900 | 4,360 |
| 2004-05-28 | 4,500 | 4,540 | 4,450 | 4,500 | 31,900 | 4,500 |
| 2004-05-27 | 4,400 | 4,530 | 4,370 | 4,500 | 48,000 | 4,500 |
| 2004-05-26 | 4,250 | 4,400 | 4,150 | 4,320 | 21,700 | 4,320 |
| 2004-05-25 | 4,490 | 4,490 | 4,270 | 4,350 | 7,600 | 4,350 |
| 2004-05-24 | 4,340 | 4,460 | 4,290 | 4,460 | 22,800 | 4,460 |
| 2004-05-21 | 4,160 | 4,490 | 4,100 | 4,490 | 35,200 | 4,490 |
| 2004-05-20 | 4,370 | 4,370 | 4,160 | 4,160 | 15,700 | 4,160 |
| 2004-05-19 | 4,090 | 4,400 | 4,070 | 4,370 | 43,500 | 4,370 |
| 2004-05-18 | 3,490 | 4,050 | 3,450 | 4,000 | 37,100 | 4,000 |
| 2004-05-17 | 3,930 | 4,000 | 3,440 | 3,590 | 26,700 | 3,590 |
| 2004-05-14 | 4,170 | 4,170 | 3,900 | 3,910 | 10,900 | 3,910 |
| 2004-05-13 | 4,100 | 4,250 | 4,070 | 4,170 | 21,100 | 4,170 |
| 2004-05-12 | 3,980 | 4,080 | 3,950 | 3,980 | 56,600 | 3,980 |
| 2004-05-11 | 3,920 | 4,150 | 3,870 | 3,900 | 68,900 | 3,900 |
| 2004-05-10 | 4,700 | 4,700 | 4,240 | 4,320 | 40,900 | 4,320 |
| 2004-05-07 | 4,550 | 4,700 | 4,460 | 4,700 | 59,300 | 4,700 |
| 2004-05-06 | 4,600 | 4,650 | 4,550 | 4,600 | 46,100 | 4,600 |
| 2004-04-30 | 4,580 | 4,610 | 4,510 | 4,610 | 31,400 | 4,610 |
| 2004-04-28 | 4,690 | 4,690 | 4,560 | 4,650 | 53,300 | 4,650 |
| 2004-04-27 | 4,710 | 4,710 | 4,610 | 4,650 | 49,400 | 4,650 |
| 2004-04-26 | 4,720 | 4,720 | 4,600 | 4,690 | 111,400 | 4,690 |
| 2004-04-23 | 4,550 | 4,710 | 4,460 | 4,660 | 127,400 | 4,660 |
| 2004-04-22 | 4,500 | 4,590 | 4,460 | 4,550 | 58,900 | 4,550 |
| 2004-04-21 | 4,620 | 4,620 | 4,440 | 4,460 | 72,900 | 4,460 |
| 2004-04-20 | 4,490 | 4,620 | 4,450 | 4,570 | 77,200 | 4,570 |
| 2004-04-19 | 4,640 | 4,670 | 4,400 | 4,480 | 58,500 | 4,480 |
| 2004-04-16 | 4,390 | 4,680 | 4,250 | 4,590 | 155,400 | 4,590 |
| 2004-04-15 | 4,700 | 4,710 | 4,300 | 4,440 | 165,900 | 4,440 |
| 2004-04-14 | 4,400 | 4,740 | 4,360 | 4,650 | 552,800 | 4,650 |
| 2004-04-13 | 4,220 | 4,410 | 4,120 | 4,380 | 338,100 | 4,380 |
| 2004-04-12 | 4,070 | 4,200 | 4,000 | 4,180 | 121,800 | 4,180 |
| 2004-04-09 | 4,180 | 4,190 | 3,990 | 4,060 | 141,000 | 4,060 |
| 2004-04-08 | 4,020 | 4,200 | 3,960 | 4,190 | 180,800 | 4,190 |
| 2004-04-07 | 4,000 | 4,280 | 3,960 | 4,170 | 809,100 | 4,170 |
| 2004-04-06 | 3,860 | 3,890 | 3,860 | 3,860 | 318,700 | 3,860 |
| 2004-04-05 | 4,610 | 4,660 | 4,360 | 4,360 | 1,013,400 | 4,360 |
分割・併合履歴 ： なし
