3434 (株)アルファの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,820	1,841	1,800	1,813	3,900	1,813
2007-12-27	1,865	1,872	1,830	1,833	8,100	1,833
2007-12-26	1,829	1,851	1,822	1,848	22,600	1,848
2007-12-25	1,831	1,880	1,800	1,828	17,300	1,828
2007-12-21	1,790	1,797	1,701	1,744	27,300	1,744
2007-12-20	1,855	1,855	1,791	1,810	24,700	1,810
2007-12-19	1,926	1,935	1,896	1,896	22,600	1,896
2007-12-18	2,000	2,000	1,952	1,955	17,900	1,955
2007-12-17	2,020	2,025	1,982	2,000	14,300	2,000
2007-12-14	2,010	2,015	2,005	2,010	23,700	2,010
2007-12-13	2,025	2,030	1,999	2,005	25,400	2,005
2007-12-12	2,020	2,040	2,010	2,015	15,300	2,015
2007-12-11	2,020	2,090	2,010	2,045	21,900	2,045
2007-12-10	2,050	2,065	2,025	2,035	13,500	2,035
2007-12-07	2,090	2,090	2,050	2,065	12,800	2,065
2007-12-06	2,045	2,060	2,040	2,050	10,100	2,050
2007-12-05	2,050	2,070	2,035	2,050	8,500	2,050
2007-12-04	2,105	2,105	2,055	2,065	8,800	2,065
2007-12-03	2,070	2,100	2,050	2,070	13,600	2,070
2007-11-30	2,080	2,120	2,060	2,070	10,900	2,070
2007-11-29	2,045	2,085	2,045	2,080	9,900	2,080
2007-11-28	2,045	2,085	2,025	2,085	14,200	2,085
2007-11-27	2,065	2,075	2,015	2,075	8,400	2,075
2007-11-26	2,060	2,080	2,055	2,065	5,800	2,065
2007-11-22	2,100	2,130	2,070	2,100	6,200	2,100
2007-11-21	2,070	2,105	2,050	2,070	8,400	2,070
2007-11-20	2,160	2,160	2,030	2,075	5,100	2,075
2007-11-19	2,190	2,205	2,140	2,160	4,300	2,160
2007-11-16	2,115	2,150	2,115	2,150	2,300	2,150
2007-11-15	2,115	2,155	2,110	2,145	8,400	2,145
2007-11-14	2,095	2,130	2,090	2,105	6,100	2,105
2007-11-13	2,085	2,160	2,085	2,120	2,500	2,120
2007-11-12	2,085	2,085	2,020	2,080	8,100	2,080
2007-11-09	2,150	2,160	2,120	2,125	4,400	2,125
2007-11-08	2,140	2,150	2,090	2,115	21,000	2,115
2007-11-07	2,230	2,245	2,220	2,220	2,200	2,220
2007-11-06	2,235	2,285	2,235	2,245	2,000	2,245
2007-11-05	2,325	2,325	2,215	2,235	4,600	2,235
2007-11-02	2,290	2,350	2,250	2,350	3,900	2,350
2007-11-01	2,275	2,285	2,250	2,285	3,900	2,285
2007-10-31	2,280	2,280	2,260	2,275	11,500	2,275
2007-10-30	2,280	2,280	2,240	2,255	21,500	2,255
2007-10-29	2,240	2,270	2,240	2,260	23,000	2,260
2007-10-26	2,245	2,245	2,200	2,200	6,500	2,200
2007-10-25	2,245	2,245	2,195	2,195	13,500	2,195
2007-10-24	2,210	2,235	2,170	2,235	17,800	2,235
2007-10-23	2,210	2,230	2,190	2,210	5,300	2,210
2007-10-22	2,210	2,215	2,140	2,185	15,400	2,185
2007-10-19	2,200	2,260	2,200	2,215	14,100	2,215
2007-10-18	2,240	2,280	2,180	2,200	11,200	2,200
2007-10-17	2,215	2,260	2,205	2,220	8,900	2,220
2007-10-16	2,200	2,240	2,195	2,210	5,800	2,210
2007-10-15	2,320	2,375	2,155	2,200	16,900	2,200
2007-10-12	2,370	2,390	2,345	2,360	30,000	2,360
2007-10-11	2,380	2,390	2,360	2,380	21,200	2,380
2007-10-10	2,395	2,395	2,330	2,340	4,900	2,340
2007-10-09	2,320	2,370	2,320	2,335	7,400	2,335
2007-10-05	2,375	2,380	2,360	2,360	8,400	2,360
2007-10-04	2,295	2,335	2,260	2,335	6,400	2,335
2007-10-03	2,350	2,350	2,255	2,300	6,400	2,300
2007-10-02	2,320	2,320	2,280	2,310	11,200	2,310
2007-10-01	2,370	2,410	2,235	2,290	11,500	2,290
2007-09-28	2,405	2,405	2,265	2,360	15,000	2,360
2007-09-27	2,400	2,430	2,350	2,395	46,200	2,395
2007-09-26	2,380	2,395	2,340	2,390	4,100	2,390
2007-09-25	2,370	2,370	2,330	2,355	5,400	2,355
2007-09-21	2,320	2,380	2,305	2,310	10,400	2,310
2007-09-20	2,290	2,295	2,280	2,290	4,600	2,290
2007-09-19	2,220	2,250	2,220	2,250	23,800	2,250
2007-09-18	2,270	2,270	2,215	2,215	7,000	2,215
2007-09-14	2,300	2,300	2,265	2,280	22,400	2,280
2007-09-13	2,215	2,250	2,190	2,220	5,900	2,220
2007-09-12	2,165	2,185	2,160	2,185	5,400	2,185
2007-09-11	2,090	2,130	2,050	2,125	3,600	2,125
2007-09-10	2,110	2,140	2,065	2,115	46,400	2,115
2007-09-07	2,140	2,165	2,110	2,110	30,900	2,110
2007-09-06	2,140	2,140	2,100	2,100	1,700	2,100
2007-09-05	2,170	2,170	2,080	2,135	5,200	2,135
2007-09-04	2,150	2,170	2,110	2,170	4,200	2,170
2007-09-03	2,120	2,120	2,110	2,120	3,400	2,120
2007-08-31	2,100	2,120	2,085	2,120	9,400	2,120
2007-08-30	2,120	2,120	2,100	2,110	2,300	2,110
2007-08-29	2,070	2,080	2,050	2,070	6,600	2,070
2007-08-28	2,125	2,125	2,100	2,100	2,100	2,100
2007-08-27	2,105	2,130	2,105	2,110	5,700	2,110
2007-08-24	2,160	2,160	2,100	2,100	4,800	2,100
2007-08-23	2,120	2,125	2,100	2,120	12,400	2,120
2007-08-22	2,160	2,230	2,130	2,150	3,000	2,150
2007-08-21	2,160	2,175	2,150	2,165	4,600	2,165
2007-08-20	2,170	2,170	2,130	2,155	15,700	2,155
2007-08-17	2,265	2,270	2,205	2,210	10,100	2,210
2007-08-16	2,300	2,305	2,250	2,265	2,600	2,265
2007-08-15	2,355	2,420	2,340	2,405	12,500	2,405
2007-08-14	2,370	2,415	2,350	2,415	11,100	2,415
2007-08-13	2,260	2,395	2,255	2,375	11,200	2,375
2007-08-10	2,190	2,320	2,190	2,315	9,600	2,315
2007-08-09	2,220	2,310	2,220	2,280	10,700	2,280
2007-08-08	2,190	2,220	2,190	2,200	10,800	2,200
2007-08-07	2,200	2,205	2,185	2,190	6,000	2,190
2007-08-06	2,235	2,235	2,175	2,200	12,800	2,200
2007-08-03	2,335	2,335	2,270	2,275	16,900	2,275
2007-08-02	2,350	2,350	2,295	2,295	3,500	2,295
2007-08-01	2,350	2,350	2,290	2,295	3,500	2,295
2007-07-31	2,375	2,390	2,285	2,350	3,800	2,350
2007-07-30	2,285	2,335	2,285	2,335	2,500	2,335
2007-07-27	2,315	2,315	2,270	2,295	9,500	2,295
2007-07-26	2,385	2,390	2,345	2,345	5,800	2,345
2007-07-25	2,450	2,450	2,385	2,385	20,800	2,385
2007-07-24	2,430	2,430	2,390	2,400	4,700	2,400
2007-07-23	2,440	2,440	2,410	2,410	1,600	2,410
2007-07-20	2,435	2,440	2,405	2,405	5,500	2,405
2007-07-19	2,420	2,435	2,400	2,425	11,300	2,425
2007-07-18	2,440	2,445	2,420	2,425	4,500	2,425
2007-07-17	2,435	2,445	2,430	2,430	4,000	2,430
2007-07-13	2,445	2,450	2,420	2,440	4,600	2,440
2007-07-12	2,440	2,475	2,415	2,430	7,500	2,430
2007-07-11	2,450	2,470	2,430	2,430	5,900	2,430
2007-07-10	2,460	2,470	2,435	2,450	3,500	2,450
2007-07-09	2,450	2,450	2,420	2,450	7,500	2,450
2007-07-06	2,495	2,495	2,420	2,425	14,000	2,425
2007-07-05	2,455	2,480	2,445	2,455	6,400	2,455
2007-07-04	2,470	2,480	2,450	2,455	6,000	2,455
2007-07-03	2,495	2,495	2,455	2,470	6,100	2,470
2007-07-02	2,420	2,455	2,420	2,440	3,900	2,440
2007-06-29	2,435	2,465	2,400	2,420	9,300	2,420
2007-06-28	2,465	2,495	2,440	2,465	4,400	2,465
2007-06-27	2,500	2,500	2,445	2,455	3,000	2,455
2007-06-26	2,500	2,500	2,435	2,445	8,300	2,445
2007-06-25	2,540	2,540	2,490	2,495	24,000	2,495
2007-06-22	2,500	2,510	2,490	2,510	5,000	2,510
2007-06-21	2,500	2,510	2,490	2,500	6,300	2,500
2007-06-20	2,545	2,545	2,515	2,530	16,300	2,530
2007-06-19	2,535	2,535	2,500	2,505	2,800	2,505
2007-06-18	2,525	2,530	2,505	2,505	3,600	2,505
2007-06-15	2,490	2,530	2,470	2,520	17,600	2,520
2007-06-14	2,455	2,490	2,435	2,465	4,100	2,465
2007-06-13	2,500	2,500	2,440	2,460	4,900	2,460
2007-06-12	2,500	2,515	2,450	2,460	7,000	2,460
2007-06-11	2,545	2,545	2,510	2,510	5,800	2,510
2007-06-08	2,595	2,595	2,500	2,530	14,100	2,530
2007-06-07	2,510	2,595	2,500	2,570	17,900	2,570
2007-06-06	2,585	2,600	2,560	2,580	9,500	2,580
2007-06-05	2,535	2,595	2,520	2,580	15,100	2,580
2007-06-04	2,500	2,545	2,490	2,540	9,300	2,540
2007-06-01	2,500	2,525	2,480	2,495	7,700	2,495
2007-05-31	2,500	2,515	2,475	2,505	15,300	2,505
2007-05-30	2,470	2,510	2,440	2,500	21,000	2,500
2007-05-29	2,445	2,450	2,410	2,430	3,700	2,430
2007-05-28	2,450	2,450	2,430	2,445	3,700	2,445
2007-05-25	2,480	2,480	2,450	2,450	5,500	2,450
2007-05-24	2,445	2,485	2,430	2,445	5,400	2,445
2007-05-23	2,480	2,500	2,440	2,485	9,000	2,485
2007-05-22	2,440	2,455	2,390	2,425	6,300	2,425
2007-05-21	2,495	2,500	2,445	2,490	5,900	2,490
2007-05-18	2,490	2,500	2,475	2,490	6,600	2,490
2007-05-17	2,435	2,475	2,435	2,475	7,800	2,475
2007-05-16	2,400	2,490	2,390	2,430	29,200	2,430
2007-05-15	2,380	2,425	2,380	2,385	15,900	2,385
2007-05-14	2,465	2,465	2,350	2,405	7,800	2,405
2007-05-11	2,445	2,450	2,370	2,385	12,400	2,385
2007-05-10	2,475	2,505	2,465	2,475	16,600	2,475
2007-05-09	2,475	2,520	2,460	2,490	9,500	2,490
2007-05-08	2,500	2,520	2,480	2,505	13,500	2,505
2007-05-07	2,495	2,525	2,480	2,520	9,000	2,520
2007-05-02	2,515	2,520	2,495	2,495	11,900	2,495
2007-05-01	2,470	2,470	2,445	2,460	7,500	2,460
2007-04-27	2,530	2,530	2,425	2,455	5,400	2,455
2007-04-26	2,545	2,545	2,510	2,540	5,000	2,540
2007-04-25	2,560	2,560	2,495	2,515	3,600	2,515
2007-04-24	2,455	2,550	2,420	2,550	12,000	2,550
2007-04-23	2,420	2,460	2,420	2,450	3,900	2,450
2007-04-20	2,445	2,445	2,410	2,415	4,000	2,415
2007-04-19	2,460	2,460	2,430	2,445	7,300	2,445
2007-04-18	2,405	2,445	2,405	2,420	5,400	2,420
2007-04-17	2,465	2,465	2,405	2,425	11,800	2,425
2007-04-16	2,535	2,535	2,425	2,425	6,400	2,425
2007-04-13	2,510	2,510	2,440	2,455	18,900	2,455
2007-04-12	2,540	2,540	2,505	2,515	4,700	2,515
2007-04-11	2,550	2,550	2,510	2,510	19,000	2,510
2007-04-10	2,550	2,550	2,490	2,510	2,400	2,510
2007-04-09	2,500	2,545	2,460	2,545	6,000	2,545
2007-04-06	2,555	2,555	2,500	2,500	3,400	2,500
2007-04-05	2,535	2,570	2,500	2,550	9,900	2,550
2007-04-04	2,530	2,545	2,500	2,540	7,600	2,540
2007-04-03	2,500	2,540	2,490	2,505	19,100	2,505
2007-04-02	2,420	2,495	2,420	2,495	14,900	2,495
2007-03-30	2,355	2,480	2,355	2,465	23,000	2,465
2007-03-29	2,375	2,395	2,300	2,395	45,800	2,395
2007-03-28	2,410	2,410	2,340	2,350	25,600	2,350
2007-03-27	2,460	2,470	2,380	2,405	21,500	2,405
2007-03-26	2,520	2,535	2,500	2,520	10,000	2,520
2007-03-23	2,540	2,540	2,500	2,505	5,300	2,505
2007-03-22	2,500	2,525	2,490	2,505	8,300	2,505
2007-03-20	2,500	2,510	2,470	2,475	5,500	2,475
2007-03-19	2,485	2,500	2,455	2,485	7,900	2,485
2007-03-16	2,530	2,530	2,450	2,485	33,200	2,485
2007-03-15	2,510	2,525	2,490	2,525	12,000	2,525
2007-03-14	2,515	2,570	2,470	2,470	24,600	2,470
2007-03-13	2,570	2,580	2,550	2,555	20,800	2,555
2007-03-12	2,555	2,585	2,550	2,550	7,600	2,550
2007-03-09	2,545	2,580	2,530	2,545	11,400	2,545
2007-03-08	2,560	2,560	2,520	2,545	6,000	2,545
2007-03-07	2,600	2,635	2,515	2,520	23,100	2,520
2007-03-06	2,315	2,500	2,310	2,475	40,300	2,475
2007-03-05	2,500	2,505	2,340	2,355	51,200	2,355
2007-03-02	2,600	2,610	2,555	2,555	25,600	2,555
2007-03-01	2,675	2,675	2,600	2,625	20,700	2,625
2007-02-28	2,550	2,680	2,550	2,635	47,600	2,635
2007-02-27	2,785	2,785	2,710	2,710	21,400	2,710
2007-02-26	2,755	2,840	2,750	2,800	39,000	2,800
2007-02-23	2,780	2,780	2,720	2,730	30,000	2,730
2007-02-22	2,700	2,785	2,685	2,760	77,500	2,760
2007-02-21	2,620	2,730	2,600	2,700	160,800	2,700
2007-02-20	2,750	2,750	2,665	2,685	22,300	2,685
2007-02-19	2,800	2,800	2,740	2,765	13,500	2,765
2007-02-16	2,810	2,815	2,700	2,740	35,800	2,740
2007-02-15	2,830	2,850	2,800	2,820	75,000	2,820
2007-02-14	2,790	2,915	2,660	2,870	101,300	2,870
2007-02-13	2,630	2,685	2,600	2,640	36,000	2,640
2007-02-09	2,610	2,625	2,550	2,625	42,500	2,625
2007-02-08	2,595	2,630	2,530	2,535	78,600	2,535
2007-02-07	2,615	2,625	2,555	2,590	131,800	2,590
2007-02-06	2,500	2,595	2,415	2,575	202,400	2,575
2007-02-05	2,710	2,710	2,550	2,575	96,300	2,575
2007-02-02	2,820	2,820	2,710	2,710	31,700	2,710
2007-02-01	2,605	2,750	2,605	2,720	40,600	2,720
2007-01-31	2,550	2,665	2,550	2,590	48,300	2,590
2007-01-30	2,655	2,655	2,575	2,575	68,300	2,575
2007-01-29	2,650	2,710	2,630	2,650	109,600	2,650
2007-01-26	2,780	2,780	2,640	2,690	38,100	2,690
2007-01-25	2,785	2,795	2,700	2,785	71,800	2,785
2007-01-24	2,990	2,990	2,785	2,805	79,300	2,805
2007-01-23	2,760	2,940	2,760	2,935	113,500	2,935
2007-01-22	2,700	2,760	2,650	2,760	89,700	2,760
2007-01-19	2,650	2,695	2,630	2,680	79,300	2,680
2007-01-18	2,580	2,690	2,575	2,625	189,600	2,625
2007-01-17	2,425	2,570	2,410	2,570	200,200	2,570
2007-01-16	2,390	2,430	2,375	2,425	48,500	2,425
2007-01-15	2,295	2,390	2,295	2,380	147,900	2,380
2007-01-12	2,240	2,280	2,230	2,265	120,400	2,265
2007-01-11	2,180	2,240	2,170	2,230	157,600	2,230
2007-01-10	2,210	2,215	2,165	2,175	119,200	2,175
2007-01-09	2,255	2,255	2,215	2,220	65,300	2,220
2007-01-05	2,355	2,355	2,250	2,265	62,700	2,265
2007-01-04	2,370	2,395	2,340	2,350	16,600	2,350

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

3434 (株)アルファ の時系列データ [2007年度]

3434 (株)アルファの時系列データ [2007年度]