3434 (株)アルファの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	955	968	945	960	10,400	960
2012-12-27	962	968	954	955	11,500	955
2012-12-26	937	957	935	954	11,100	954
2012-12-25	916	937	904	937	23,800	937
2012-12-21	907	908	893	893	15,300	893
2012-12-20	898	908	898	903	7,300	903
2012-12-19	899	906	895	897	11,200	897
2012-12-18	896	898	893	894	8,400	894
2012-12-17	890	896	889	889	7,600	889
2012-12-14	885	894	882	884	17,000	884
2012-12-13	889	894	889	890	7,200	890
2012-12-12	891	892	885	887	5,500	887
2012-12-11	891	891	886	890	5,100	890
2012-12-10	892	892	886	891	5,100	891
2012-12-07	889	890	887	887	8,100	887
2012-12-06	888	888	885	888	6,600	888
2012-12-05	884	888	883	887	6,900	887
2012-12-04	884	888	884	886	5,700	886
2012-12-03	884	887	881	887	7,100	887
2012-11-30	885	888	881	881	8,200	881
2012-11-29	878	883	878	882	4,400	882
2012-11-28	874	878	874	876	3,900	876
2012-11-27	879	881	874	876	7,500	876
2012-11-26	883	883	873	873	8,100	873
2012-11-22	881	881	870	873	10,900	873
2012-11-21	865	873	861	873	6,100	873
2012-11-20	860	864	855	862	4,800	862
2012-11-19	857	860	852	857	7,800	857
2012-11-16	841	858	841	858	4,900	858
2012-11-15	833	845	830	841	5,900	841
2012-11-14	836	836	831	833	4,900	833
2012-11-13	851	851	833	836	8,000	836
2012-11-12	842	860	840	851	16,100	851
2012-11-09	884	888	879	887	5,300	887
2012-11-08	886	889	884	886	2,700	886
2012-11-07	889	890	886	890	2,900	890
2012-11-06	890	890	885	889	4,700	889
2012-11-05	889	890	887	888	6,300	888
2012-11-02	888	888	883	884	6,700	884
2012-11-01	884	884	878	883	3,800	883
2012-10-31	864	884	864	880	6,700	880
2012-10-30	879	879	865	879	5,400	879
2012-10-29	879	884	875	879	3,300	879
2012-10-26	880	880	874	879	2,100	879
2012-10-25	875	878	870	878	3,700	878
2012-10-24	871	877	865	871	2,500	871
2012-10-23	876	876	871	871	1,600	871
2012-10-22	877	879	875	879	3,300	879
2012-10-19	880	885	880	885	10,100	885
2012-10-18	862	877	862	876	7,100	876
2012-10-17	859	867	857	860	4,300	860
2012-10-16	850	856	850	856	9,100	856
2012-10-15	841	846	840	846	2,500	846
2012-10-12	844	844	842	842	2,600	842
2012-10-11	847	847	838	842	5,000	842
2012-10-10	845	850	841	848	11,500	848
2012-10-09	845	853	842	845	5,000	845
2012-10-05	832	845	832	845	9,800	845
2012-10-04	835	839	830	831	3,900	831
2012-10-03	832	835	829	829	3,900	829
2012-10-02	845	845	830	831	6,700	831
2012-10-01	835	838	827	830	6,200	830
2012-09-28	847	848	831	833	6,800	833
2012-09-27	838	848	837	846	4,300	846
2012-09-26	836	852	836	848	9,100	848
2012-09-25	870	870	858	866	10,200	866
2012-09-24	873	873	859	872	7,100	872
2012-09-21	873	873	866	872	9,500	872
2012-09-20	869	880	869	874	10,100	874
2012-09-19	868	873	866	869	6,500	869
2012-09-18	866	873	864	868	8,900	868
2012-09-14	856	871	853	866	14,700	866
2012-09-13	852	853	846	846	9,300	846
2012-09-12	850	864	850	864	4,300	864
2012-09-11	847	850	845	850	4,200	850
2012-09-10	844	848	835	847	4,400	847
2012-09-07	822	838	822	832	5,100	832
2012-09-06	821	823	816	819	5,900	819
2012-09-05	828	837	820	820	5,900	820
2012-09-04	836	843	826	828	12,700	828
2012-09-03	845	858	831	831	10,500	831
2012-08-31	851	855	842	842	4,100	842
2012-08-30	863	864	851	852	9,700	852
2012-08-29	868	886	864	868	10,400	868
2012-08-28	881	881	867	873	7,200	873
2012-08-27	898	898	881	881	4,700	881
2012-08-24	892	898	890	894	6,800	894
2012-08-23	895	900	890	900	6,800	900
2012-08-22	899	899	885	895	5,200	895
2012-08-21	889	900	889	897	5,300	897
2012-08-20	896	900	890	890	5,600	890
2012-08-17	886	897	886	893	9,100	893
2012-08-16	879	885	872	885	5,700	885
2012-08-15	872	877	863	874	8,100	874
2012-08-14	890	890	870	880	12,000	880
2012-08-13	875	877	865	870	12,300	870
2012-08-10	841	843	837	840	5,200	840
2012-08-09	839	840	830	840	4,100	840
2012-08-08	829	845	829	842	5,300	842
2012-08-07	830	835	828	829	1,800	829
2012-08-06	826	833	821	833	3,500	833
2012-08-03	824	825	816	817	4,700	817
2012-08-02	849	849	823	824	8,600	824
2012-08-01	836	841	832	841	3,100	841
2012-07-31	835	840	828	836	3,300	836
2012-07-30	819	839	819	824	5,100	824
2012-07-27	808	827	808	816	6,300	816
2012-07-26	807	811	801	804	10,400	804
2012-07-25	817	818	804	804	28,400	804
2012-07-24	830	830	814	817	16,900	817
2012-07-23	839	840	830	830	13,000	830
2012-07-20	847	851	839	839	10,700	839
2012-07-19	846	855	846	847	6,900	847
2012-07-18	856	863	845	845	8,200	845
2012-07-17	872	872	853	853	9,100	853
2012-07-13	866	872	866	867	6,800	867
2012-07-12	874	874	866	866	7,900	866
2012-07-11	884	884	872	872	6,700	872
2012-07-10	892	905	883	883	6,800	883
2012-07-09	901	909	891	891	6,800	891
2012-07-06	932	932	898	899	11,900	899
2012-07-05	903	918	901	918	4,800	918
2012-07-04	905	911	901	905	14,700	905
2012-07-03	914	915	902	902	13,900	902
2012-07-02	927	928	916	920	7,400	920
2012-06-29	919	928	911	926	8,200	926
2012-06-28	907	919	903	912	3,800	912
2012-06-27	920	920	897	907	4,200	907
2012-06-26	899	920	891	915	5,800	915
2012-06-25	912	923	901	901	7,000	901
2012-06-22	886	904	882	897	4,100	897
2012-06-21	877	897	866	889	5,200	889
2012-06-20	855	880	855	872	6,400	872
2012-06-19	870	870	851	851	6,800	851
2012-06-18	861	869	858	867	9,200	867
2012-06-15	850	855	846	846	5,300	846
2012-06-14	856	856	849	852	7,000	852
2012-06-13	873	873	857	859	4,800	859
2012-06-12	873	873	860	873	5,500	873
2012-06-11	882	900	872	872	4,700	872
2012-06-08	896	905	874	876	11,300	876
2012-06-07	889	901	889	898	6,900	898
2012-06-06	878	888	864	888	3,700	888
2012-06-05	848	858	846	855	3,500	855
2012-06-04	856	856	843	843	7,800	843
2012-06-01	869	869	852	856	6,700	856
2012-05-31	881	884	867	870	9,400	870
2012-05-30	886	892	875	892	4,500	892
2012-05-29	886	887	878	883	3,900	883
2012-05-28	889	894	884	886	2,900	886
2012-05-25	915	915	889	889	5,800	889
2012-05-24	895	907	890	907	3,700	907
2012-05-23	905	905	893	900	6,600	900
2012-05-22	916	916	900	901	3,000	901
2012-05-21	903	904	880	886	4,400	886
2012-05-18	910	910	892	905	6,400	905
2012-05-17	906	929	904	929	4,800	929
2012-05-16	925	947	895	895	15,300	895
2012-05-15	956	956	922	929	4,900	929
2012-05-14	975	985	951	956	9,400	956
2012-05-11	1,003	1,003	975	975	6,500	975
2012-05-10	982	993	982	988	2,500	988
2012-05-09	992	992	985	990	4,000	990
2012-05-08	977	1,013	977	1,011	4,200	1,011
2012-05-07	1,000	1,020	970	984	6,400	984
2012-05-02	1,020	1,032	1,012	1,027	10,800	1,027
2012-05-01	1,025	1,025	1,017	1,020	4,500	1,020
2012-04-27	1,031	1,049	1,019	1,019	7,700	1,019
2012-04-26	1,027	1,031	1,025	1,030	4,100	1,030
2012-04-25	1,025	1,025	1,016	1,025	3,600	1,025
2012-04-24	1,007	1,018	1,005	1,016	4,100	1,016
2012-04-23	1,026	1,036	996	1,010	11,600	1,010
2012-04-20	1,029	1,035	1,026	1,026	3,400	1,026
2012-04-19	1,046	1,046	1,029	1,029	2,800	1,029
2012-04-18	1,021	1,047	1,016	1,028	9,200	1,028
2012-04-17	1,029	1,029	1,016	1,021	4,700	1,021
2012-04-16	1,025	1,028	1,008	1,028	5,300	1,028
2012-04-13	1,025	1,035	1,025	1,029	2,100	1,029
2012-04-12	1,007	1,029	1,006	1,021	8,900	1,021
2012-04-11	1,002	1,018	998	1,013	6,500	1,013
2012-04-10	1,010	1,030	1,010	1,016	7,600	1,016
2012-04-09	1,050	1,069	1,038	1,038	8,100	1,038
2012-04-06	1,087	1,087	1,067	1,067	3,900	1,067
2012-04-05	1,059	1,099	1,047	1,087	8,600	1,087
2012-04-04	1,135	1,135	1,076	1,079	16,600	1,079
2012-04-03	1,139	1,149	1,122	1,135	10,400	1,135
2012-04-02	1,155	1,157	1,137	1,139	10,500	1,139
2012-03-30	1,141	1,157	1,125	1,152	7,000	1,152
2012-03-29	1,151	1,158	1,143	1,158	12,400	1,158
2012-03-28	1,175	1,177	1,143	1,169	51,000	1,169
2012-03-27	1,166	1,194	1,166	1,194	25,300	1,194
2012-03-26	1,129	1,187	1,128	1,165	27,800	1,165
2012-03-23	1,115	1,133	1,112	1,128	30,600	1,128
2012-03-22	1,113	1,138	1,112	1,138	9,900	1,138
2012-03-21	1,130	1,138	1,112	1,112	12,000	1,112
2012-03-19	1,130	1,133	1,127	1,127	10,700	1,127
2012-03-16	1,106	1,130	1,105	1,127	16,000	1,127
2012-03-15	1,090	1,110	1,090	1,105	20,400	1,105
2012-03-14	1,094	1,107	1,076	1,079	17,500	1,079
2012-03-13	1,100	1,100	1,064	1,071	12,900	1,071
2012-03-12	1,099	1,105	1,095	1,100	10,600	1,100
2012-03-09	1,100	1,100	1,088	1,091	20,200	1,091
2012-03-08	1,067	1,100	1,067	1,086	26,800	1,086
2012-03-07	1,020	1,053	1,020	1,053	11,400	1,053
2012-03-06	1,049	1,050	1,040	1,041	4,700	1,041
2012-03-05	1,047	1,055	1,045	1,048	5,600	1,048
2012-03-02	1,041	1,055	1,040	1,055	8,500	1,055
2012-03-01	1,050	1,065	1,031	1,048	14,300	1,048
2012-02-29	1,063	1,064	1,047	1,047	10,900	1,047
2012-02-28	1,046	1,061	1,034	1,061	8,100	1,061
2012-02-27	1,062	1,062	1,049	1,049	8,000	1,049
2012-02-24	1,062	1,062	1,044	1,059	6,600	1,059
2012-02-23	1,048	1,070	1,034	1,062	9,600	1,062
2012-02-22	1,032	1,046	1,028	1,041	11,200	1,041
2012-02-21	1,039	1,043	1,030	1,030	8,100	1,030
2012-02-20	1,032	1,043	1,030	1,039	7,700	1,039
2012-02-17	1,022	1,035	1,018	1,029	10,400	1,029
2012-02-16	1,029	1,037	1,012	1,015	4,900	1,015
2012-02-15	1,012	1,043	1,001	1,029	13,400	1,029
2012-02-14	993	1,009	990	1,009	5,000	1,009
2012-02-13	980	995	976	993	7,800	993
2012-02-10	990	992	980	980	4,800	980
2012-02-09	982	998	980	988	6,300	988
2012-02-08	965	984	959	984	8,500	984
2012-02-07	941	959	941	959	7,100	959
2012-02-06	950	955	944	947	8,400	947
2012-02-03	949	949	941	943	3,900	943
2012-02-02	945	949	938	942	8,400	942
2012-02-01	944	944	937	938	8,500	938
2012-01-31	945	945	934	936	6,900	936
2012-01-30	934	940	934	935	6,500	935
2012-01-27	936	939	930	934	6,100	934
2012-01-26	932	949	932	936	6,100	936
2012-01-25	950	950	931	934	12,200	934
2012-01-24	951	956	943	943	5,400	943
2012-01-23	945	952	937	950	6,600	950
2012-01-20	925	940	924	940	10,800	940
2012-01-19	920	924	919	922	4,300	922
2012-01-18	924	925	910	916	3,500	916
2012-01-17	918	923	900	923	4,900	923
2012-01-16	915	918	896	918	4,200	918
2012-01-13	911	921	901	916	5,900	916
2012-01-12	924	924	890	896	9,800	896
2012-01-11	928	928	921	924	3,200	924
2012-01-10	910	922	910	919	7,700	919
2012-01-06	898	904	892	904	3,400	904
2012-01-05	894	899	885	897	6,400	897
2012-01-04	886	895	877	894	9,200	894

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 [2012年度]

3434 (株)アルファの時系列データ [2012年度]