3434 (株)アルファ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 686 | 686 | 666 | 666 | 8,500 | 666 |
| 2009-12-29 | 682 | 700 | 666 | 686 | 19,800 | 686 |
| 2009-12-28 | 693 | 705 | 664 | 690 | 26,800 | 690 |
| 2009-12-25 | 739 | 748 | 696 | 703 | 27,900 | 703 |
| 2009-12-24 | 725 | 740 | 723 | 740 | 19,200 | 740 |
| 2009-12-22 | 698 | 750 | 692 | 720 | 45,700 | 720 |
| 2009-12-21 | 664 | 700 | 662 | 683 | 23,800 | 683 |
| 2009-12-18 | 631 | 644 | 605 | 644 | 25,700 | 644 |
| 2009-12-17 | 631 | 665 | 630 | 643 | 17,300 | 643 |
| 2009-12-16 | 607 | 625 | 604 | 625 | 20,000 | 625 |
| 2009-12-15 | 608 | 608 | 592 | 607 | 14,400 | 607 |
| 2009-12-14 | 583 | 603 | 577 | 603 | 22,700 | 603 |
| 2009-12-11 | 586 | 586 | 578 | 582 | 14,300 | 582 |
| 2009-12-10 | 580 | 583 | 577 | 578 | 7,900 | 578 |
| 2009-12-09 | 570 | 583 | 570 | 579 | 10,700 | 579 |
| 2009-12-08 | 577 | 587 | 575 | 580 | 6,900 | 580 |
| 2009-12-07 | 582 | 590 | 579 | 583 | 20,400 | 583 |
| 2009-12-04 | 581 | 581 | 561 | 564 | 13,200 | 564 |
| 2009-12-03 | 555 | 579 | 555 | 575 | 20,900 | 575 |
| 2009-12-02 | 556 | 558 | 549 | 551 | 10,900 | 551 |
| 2009-12-01 | 550 | 550 | 543 | 546 | 14,300 | 546 |
| 2009-11-30 | 538 | 549 | 538 | 548 | 10,800 | 548 |
| 2009-11-27 | 550 | 550 | 537 | 548 | 5,100 | 548 |
| 2009-11-26 | 549 | 566 | 540 | 552 | 9,300 | 552 |
| 2009-11-25 | 534 | 545 | 519 | 543 | 14,900 | 543 |
| 2009-11-24 | 518 | 519 | 513 | 518 | 8,400 | 518 |
| 2009-11-20 | 508 | 515 | 495 | 508 | 15,000 | 508 |
| 2009-11-19 | 524 | 529 | 499 | 508 | 20,600 | 508 |
| 2009-11-18 | 521 | 540 | 520 | 525 | 13,100 | 525 |
| 2009-11-17 | 523 | 530 | 520 | 520 | 14,600 | 520 |
| 2009-11-16 | 550 | 561 | 525 | 533 | 16,900 | 533 |
| 2009-11-13 | 570 | 574 | 550 | 569 | 11,700 | 569 |
| 2009-11-12 | 577 | 582 | 563 | 580 | 9,900 | 580 |
| 2009-11-11 | 601 | 602 | 577 | 580 | 27,900 | 580 |
| 2009-11-10 | 585 | 598 | 550 | 584 | 34,800 | 584 |
| 2009-11-09 | 570 | 600 | 560 | 576 | 28,700 | 576 |
| 2009-11-06 | 566 | 590 | 548 | 560 | 24,400 | 560 |
| 2009-11-05 | 549 | 565 | 542 | 565 | 25,400 | 565 |
| 2009-11-04 | 547 | 548 | 537 | 541 | 6,700 | 541 |
| 2009-11-02 | 540 | 544 | 535 | 543 | 4,900 | 543 |
| 2009-10-30 | 546 | 546 | 537 | 538 | 13,300 | 538 |
| 2009-10-29 | 521 | 538 | 521 | 538 | 9,700 | 538 |
| 2009-10-28 | 530 | 532 | 524 | 525 | 9,400 | 525 |
| 2009-10-27 | 539 | 539 | 534 | 535 | 9,500 | 535 |
| 2009-10-26 | 529 | 540 | 527 | 539 | 13,100 | 539 |
| 2009-10-23 | 528 | 531 | 525 | 527 | 13,200 | 527 |
| 2009-10-22 | 520 | 528 | 520 | 527 | 20,500 | 527 |
| 2009-10-21 | 520 | 522 | 518 | 522 | 6,000 | 522 |
| 2009-10-20 | 520 | 522 | 520 | 520 | 5,100 | 520 |
| 2009-10-19 | 517 | 520 | 513 | 516 | 8,600 | 516 |
| 2009-10-16 | 523 | 524 | 500 | 512 | 20,700 | 512 |
| 2009-10-15 | 525 | 529 | 525 | 527 | 8,700 | 527 |
| 2009-10-14 | 524 | 525 | 519 | 525 | 6,100 | 525 |
| 2009-10-13 | 526 | 527 | 520 | 524 | 10,400 | 524 |
| 2009-10-09 | 526 | 527 | 518 | 519 | 6,500 | 519 |
| 2009-10-08 | 525 | 526 | 522 | 526 | 3,600 | 526 |
| 2009-10-07 | 520 | 525 | 519 | 522 | 5,900 | 522 |
| 2009-10-06 | 515 | 525 | 512 | 520 | 6,900 | 520 |
| 2009-10-05 | 520 | 527 | 518 | 527 | 11,100 | 527 |
| 2009-10-02 | 525 | 525 | 517 | 522 | 11,700 | 522 |
| 2009-10-01 | 525 | 529 | 521 | 529 | 8,500 | 529 |
| 2009-09-30 | 523 | 529 | 520 | 529 | 7,500 | 529 |
| 2009-09-29 | 524 | 525 | 516 | 524 | 6,000 | 524 |
| 2009-09-28 | 520 | 526 | 515 | 520 | 6,600 | 520 |
| 2009-09-25 | 536 | 536 | 520 | 525 | 13,900 | 525 |
| 2009-09-24 | 536 | 536 | 531 | 536 | 9,600 | 536 |
| 2009-09-18 | 534 | 534 | 522 | 532 | 14,600 | 532 |
| 2009-09-17 | 534 | 534 | 527 | 533 | 10,300 | 533 |
| 2009-09-16 | 534 | 534 | 525 | 530 | 12,700 | 530 |
| 2009-09-15 | 535 | 535 | 530 | 533 | 7,700 | 533 |
| 2009-09-14 | 535 | 536 | 528 | 536 | 14,400 | 536 |
| 2009-09-11 | 541 | 541 | 533 | 537 | 14,900 | 537 |
| 2009-09-10 | 538 | 542 | 536 | 541 | 9,800 | 541 |
| 2009-09-09 | 533 | 540 | 532 | 536 | 12,800 | 536 |
| 2009-09-08 | 531 | 537 | 530 | 537 | 5,500 | 537 |
| 2009-09-07 | 532 | 537 | 530 | 532 | 14,500 | 532 |
| 2009-09-04 | 537 | 537 | 527 | 531 | 21,100 | 531 |
| 2009-09-03 | 535 | 542 | 535 | 538 | 6,400 | 538 |
| 2009-09-02 | 545 | 545 | 536 | 540 | 16,000 | 540 |
| 2009-09-01 | 541 | 554 | 539 | 554 | 17,700 | 554 |
| 2009-08-31 | 538 | 546 | 538 | 543 | 15,600 | 543 |
| 2009-08-28 | 537 | 541 | 535 | 536 | 11,500 | 536 |
| 2009-08-27 | 536 | 539 | 534 | 537 | 6,100 | 537 |
| 2009-08-26 | 540 | 541 | 533 | 535 | 18,700 | 535 |
| 2009-08-25 | 537 | 541 | 534 | 536 | 15,900 | 536 |
| 2009-08-24 | 526 | 538 | 525 | 538 | 29,900 | 538 |
| 2009-08-21 | 532 | 532 | 523 | 529 | 12,200 | 529 |
| 2009-08-20 | 533 | 534 | 525 | 529 | 9,400 | 529 |
| 2009-08-19 | 538 | 539 | 528 | 529 | 10,700 | 529 |
| 2009-08-18 | 539 | 541 | 534 | 537 | 13,400 | 537 |
| 2009-08-17 | 534 | 546 | 533 | 546 | 11,600 | 546 |
| 2009-08-14 | 536 | 544 | 536 | 537 | 20,300 | 537 |
| 2009-08-13 | 539 | 544 | 530 | 534 | 12,600 | 534 |
| 2009-08-12 | 533 | 537 | 528 | 530 | 10,600 | 530 |
| 2009-08-11 | 541 | 541 | 537 | 537 | 4,700 | 537 |
| 2009-08-10 | 526 | 544 | 526 | 541 | 17,400 | 541 |
| 2009-08-07 | 537 | 537 | 521 | 536 | 12,000 | 536 |
| 2009-08-06 | 537 | 540 | 532 | 537 | 9,700 | 537 |
| 2009-08-05 | 537 | 540 | 533 | 539 | 7,300 | 539 |
| 2009-08-04 | 555 | 559 | 539 | 545 | 30,000 | 545 |
| 2009-08-03 | 531 | 543 | 527 | 543 | 16,000 | 543 |
| 2009-07-31 | 539 | 540 | 530 | 533 | 16,200 | 533 |
| 2009-07-30 | 515 | 533 | 515 | 533 | 16,400 | 533 |
| 2009-07-29 | 517 | 518 | 515 | 516 | 11,600 | 516 |
| 2009-07-28 | 510 | 519 | 510 | 517 | 11,300 | 517 |
| 2009-07-27 | 518 | 518 | 510 | 515 | 12,500 | 515 |
| 2009-07-24 | 515 | 517 | 512 | 515 | 14,400 | 515 |
| 2009-07-23 | 510 | 511 | 508 | 509 | 9,300 | 509 |
| 2009-07-22 | 512 | 512 | 504 | 509 | 7,400 | 509 |
| 2009-07-21 | 503 | 510 | 503 | 504 | 10,200 | 504 |
| 2009-07-17 | 496 | 500 | 495 | 498 | 4,700 | 498 |
| 2009-07-16 | 503 | 510 | 495 | 496 | 12,600 | 496 |
| 2009-07-15 | 494 | 499 | 487 | 493 | 11,200 | 493 |
| 2009-07-14 | 502 | 506 | 493 | 493 | 15,600 | 493 |
| 2009-07-13 | 514 | 514 | 481 | 507 | 22,400 | 507 |
| 2009-07-10 | 505 | 515 | 505 | 515 | 16,500 | 515 |
| 2009-07-09 | 500 | 516 | 500 | 511 | 20,600 | 511 |
| 2009-07-08 | 525 | 525 | 502 | 509 | 24,800 | 509 |
| 2009-07-07 | 535 | 538 | 521 | 531 | 14,000 | 531 |
| 2009-07-06 | 545 | 545 | 532 | 533 | 23,000 | 533 |
| 2009-07-03 | 538 | 538 | 526 | 536 | 30,600 | 536 |
| 2009-07-02 | 534 | 540 | 530 | 536 | 38,800 | 536 |
| 2009-07-01 | 519 | 531 | 518 | 529 | 32,900 | 529 |
| 2009-06-30 | 527 | 527 | 513 | 525 | 20,200 | 525 |
| 2009-06-29 | 524 | 528 | 519 | 521 | 24,200 | 521 |
| 2009-06-26 | 524 | 530 | 516 | 525 | 21,500 | 525 |
| 2009-06-25 | 516 | 520 | 506 | 520 | 21,000 | 520 |
| 2009-06-24 | 512 | 513 | 505 | 513 | 12,700 | 513 |
| 2009-06-23 | 500 | 518 | 500 | 513 | 33,400 | 513 |
| 2009-06-22 | 506 | 509 | 504 | 506 | 21,300 | 506 |
| 2009-06-19 | 509 | 510 | 503 | 510 | 25,200 | 510 |
| 2009-06-18 | 513 | 513 | 497 | 509 | 45,200 | 509 |
| 2009-06-17 | 505 | 509 | 500 | 508 | 44,000 | 508 |
| 2009-06-16 | 529 | 530 | 513 | 518 | 43,100 | 518 |
| 2009-06-15 | 527 | 530 | 524 | 530 | 27,700 | 530 |
| 2009-06-12 | 533 | 535 | 517 | 521 | 51,500 | 521 |
| 2009-06-11 | 529 | 535 | 521 | 532 | 31,000 | 532 |
| 2009-06-10 | 532 | 532 | 513 | 529 | 47,900 | 529 |
| 2009-06-09 | 534 | 537 | 519 | 526 | 68,200 | 526 |
| 2009-06-08 | 543 | 552 | 532 | 534 | 70,100 | 534 |
| 2009-06-05 | 528 | 542 | 528 | 533 | 71,000 | 533 |
| 2009-06-04 | 503 | 535 | 502 | 524 | 79,700 | 524 |
| 2009-06-03 | 492 | 508 | 490 | 502 | 46,200 | 502 |
| 2009-06-02 | 486 | 494 | 483 | 490 | 62,200 | 490 |
| 2009-06-01 | 482 | 488 | 479 | 481 | 48,300 | 481 |
| 2009-05-29 | 482 | 482 | 477 | 479 | 17,800 | 479 |
| 2009-05-28 | 479 | 483 | 476 | 482 | 29,500 | 482 |
| 2009-05-27 | 484 | 485 | 479 | 481 | 53,600 | 481 |
| 2009-05-26 | 471 | 484 | 470 | 474 | 66,100 | 474 |
| 2009-05-25 | 465 | 470 | 464 | 467 | 69,300 | 467 |
| 2009-05-22 | 470 | 471 | 460 | 464 | 40,200 | 464 |
| 2009-05-21 | 474 | 474 | 462 | 466 | 31,900 | 466 |
| 2009-05-20 | 479 | 480 | 473 | 474 | 20,800 | 474 |
| 2009-05-19 | 480 | 482 | 477 | 479 | 15,100 | 479 |
| 2009-05-18 | 488 | 490 | 472 | 478 | 33,200 | 478 |
| 2009-05-15 | 491 | 495 | 489 | 492 | 33,500 | 492 |
| 2009-05-14 | 497 | 497 | 493 | 493 | 24,900 | 493 |
| 2009-05-13 | 498 | 500 | 496 | 497 | 32,100 | 497 |
| 2009-05-12 | 499 | 499 | 495 | 496 | 37,200 | 496 |
| 2009-05-11 | 500 | 501 | 498 | 499 | 14,300 | 499 |
| 2009-05-08 | 500 | 500 | 498 | 500 | 10,800 | 500 |
| 2009-05-07 | 510 | 510 | 499 | 503 | 17,900 | 503 |
| 2009-05-01 | 498 | 500 | 495 | 496 | 9,000 | 496 |
| 2009-04-30 | 500 | 503 | 495 | 497 | 5,500 | 497 |
| 2009-04-28 | 500 | 505 | 492 | 492 | 13,300 | 492 |
| 2009-04-27 | 506 | 506 | 497 | 500 | 9,800 | 500 |
| 2009-04-24 | 500 | 505 | 496 | 496 | 24,500 | 496 |
| 2009-04-23 | 500 | 504 | 495 | 501 | 14,400 | 501 |
| 2009-04-22 | 506 | 509 | 495 | 500 | 14,300 | 500 |
| 2009-04-21 | 513 | 515 | 507 | 509 | 11,800 | 509 |
| 2009-04-20 | 515 | 515 | 511 | 513 | 7,200 | 513 |
| 2009-04-17 | 515 | 516 | 511 | 511 | 6,400 | 511 |
| 2009-04-16 | 512 | 515 | 512 | 513 | 8,100 | 513 |
| 2009-04-15 | 520 | 521 | 511 | 511 | 12,300 | 511 |
| 2009-04-14 | 526 | 535 | 520 | 521 | 24,300 | 521 |
| 2009-04-13 | 555 | 558 | 552 | 552 | 3,400 | 552 |
| 2009-04-10 | 560 | 560 | 550 | 553 | 2,600 | 553 |
| 2009-04-09 | 542 | 557 | 541 | 555 | 5,000 | 555 |
| 2009-04-08 | 543 | 548 | 542 | 544 | 2,700 | 544 |
| 2009-04-07 | 558 | 558 | 549 | 549 | 2,900 | 549 |
| 2009-04-06 | 569 | 570 | 558 | 568 | 6,800 | 568 |
| 2009-04-03 | 559 | 571 | 559 | 566 | 8,500 | 566 |
| 2009-04-02 | 576 | 576 | 560 | 569 | 8,200 | 569 |
| 2009-04-01 | 560 | 575 | 554 | 575 | 4,100 | 575 |
| 2009-03-31 | 561 | 568 | 549 | 568 | 7,100 | 568 |
| 2009-03-30 | 560 | 590 | 560 | 590 | 14,200 | 590 |
| 2009-03-27 | 545 | 558 | 545 | 557 | 15,400 | 557 |
| 2009-03-26 | 538 | 541 | 526 | 539 | 13,800 | 539 |
| 2009-03-25 | 575 | 575 | 557 | 560 | 22,900 | 560 |
| 2009-03-24 | 530 | 570 | 530 | 570 | 22,600 | 570 |
| 2009-03-23 | 520 | 528 | 520 | 528 | 15,000 | 528 |
| 2009-03-19 | 520 | 521 | 516 | 519 | 10,400 | 519 |
| 2009-03-18 | 525 | 525 | 515 | 517 | 28,500 | 517 |
| 2009-03-17 | 518 | 519 | 514 | 515 | 16,000 | 515 |
| 2009-03-16 | 522 | 523 | 516 | 518 | 11,400 | 518 |
| 2009-03-13 | 526 | 528 | 516 | 518 | 21,400 | 518 |
| 2009-03-12 | 524 | 530 | 516 | 523 | 8,500 | 523 |
| 2009-03-11 | 526 | 530 | 523 | 523 | 7,200 | 523 |
| 2009-03-10 | 531 | 531 | 524 | 525 | 23,000 | 525 |
| 2009-03-09 | 560 | 560 | 535 | 535 | 8,500 | 535 |
| 2009-03-06 | 564 | 565 | 550 | 550 | 9,100 | 550 |
| 2009-03-05 | 574 | 575 | 559 | 565 | 10,800 | 565 |
| 2009-03-04 | 562 | 565 | 562 | 564 | 7,700 | 564 |
| 2009-03-03 | 575 | 575 | 567 | 575 | 5,200 | 575 |
| 2009-03-02 | 570 | 573 | 555 | 565 | 6,700 | 565 |
| 2009-02-27 | 557 | 565 | 544 | 565 | 7,000 | 565 |
| 2009-02-26 | 544 | 556 | 530 | 556 | 6,800 | 556 |
| 2009-02-25 | 556 | 556 | 522 | 534 | 8,700 | 534 |
| 2009-02-24 | 540 | 545 | 520 | 530 | 5,100 | 530 |
| 2009-02-23 | 548 | 549 | 530 | 540 | 4,000 | 540 |
| 2009-02-20 | 555 | 557 | 541 | 548 | 4,000 | 548 |
| 2009-02-19 | 573 | 573 | 553 | 560 | 3,500 | 560 |
| 2009-02-18 | 566 | 570 | 563 | 563 | 2,400 | 563 |
| 2009-02-17 | 570 | 570 | 555 | 556 | 3,400 | 556 |
| 2009-02-16 | 571 | 584 | 561 | 564 | 8,000 | 564 |
| 2009-02-13 | 568 | 581 | 568 | 570 | 5,300 | 570 |
| 2009-02-12 | 590 | 590 | 558 | 560 | 12,100 | 560 |
| 2009-02-10 | 608 | 610 | 601 | 601 | 4,400 | 601 |
| 2009-02-09 | 618 | 638 | 607 | 607 | 4,700 | 607 |
| 2009-02-06 | 621 | 626 | 620 | 620 | 4,000 | 620 |
| 2009-02-05 | 636 | 645 | 615 | 616 | 6,000 | 616 |
| 2009-02-04 | 645 | 657 | 637 | 644 | 4,100 | 644 |
| 2009-02-03 | 679 | 679 | 645 | 675 | 6,000 | 675 |
| 2009-02-02 | 655 | 655 | 642 | 645 | 2,600 | 645 |
| 2009-01-30 | 635 | 640 | 616 | 616 | 7,800 | 616 |
| 2009-01-29 | 652 | 658 | 632 | 647 | 8,600 | 647 |
| 2009-01-28 | 680 | 680 | 650 | 652 | 3,300 | 652 |
| 2009-01-27 | 678 | 680 | 664 | 680 | 3,800 | 680 |
| 2009-01-26 | 631 | 676 | 630 | 676 | 4,300 | 676 |
| 2009-01-23 | 665 | 665 | 632 | 634 | 6,100 | 634 |
| 2009-01-22 | 653 | 660 | 635 | 659 | 6,500 | 659 |
| 2009-01-21 | 649 | 676 | 649 | 650 | 4,300 | 650 |
| 2009-01-20 | 672 | 672 | 641 | 651 | 9,700 | 651 |
| 2009-01-19 | 694 | 694 | 662 | 682 | 3,700 | 682 |
| 2009-01-16 | 635 | 675 | 635 | 664 | 3,300 | 664 |
| 2009-01-15 | 669 | 680 | 634 | 634 | 9,200 | 634 |
| 2009-01-14 | 664 | 691 | 650 | 679 | 5,700 | 679 |
| 2009-01-13 | 729 | 730 | 650 | 654 | 14,600 | 654 |
| 2009-01-09 | 721 | 725 | 717 | 719 | 4,700 | 719 |
| 2009-01-08 | 750 | 750 | 724 | 724 | 3,400 | 724 |
| 2009-01-07 | 741 | 752 | 731 | 750 | 7,800 | 750 |
| 2009-01-06 | 740 | 741 | 724 | 741 | 5,600 | 741 |
| 2009-01-05 | 710 | 720 | 701 | 710 | 2,400 | 710 |
分割・併合履歴 ： なし
