3434 (株)アルファの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,332	2,362	2,329	2,353	13,700	2,353
2017-12-28	2,360	2,368	2,330	2,336	12,600	2,336
2017-12-27	2,325	2,359	2,325	2,349	14,400	2,349
2017-12-26	2,357	2,365	2,324	2,327	13,100	2,327
2017-12-25	2,365	2,365	2,347	2,356	10,300	2,356
2017-12-22	2,377	2,377	2,346	2,369	8,400	2,369
2017-12-21	2,360	2,379	2,353	2,375	21,500	2,375
2017-12-20	2,352	2,363	2,336	2,350	14,900	2,350
2017-12-19	2,344	2,355	2,331	2,342	11,000	2,342
2017-12-18	2,380	2,393	2,336	2,341	18,900	2,341
2017-12-15	2,380	2,398	2,317	2,348	95,300	2,348
2017-12-14	2,300	2,350	2,300	2,350	31,600	2,350
2017-12-13	2,297	2,317	2,279	2,290	11,500	2,290
2017-12-12	2,300	2,323	2,275	2,297	11,300	2,297
2017-12-11	2,280	2,305	2,277	2,303	31,500	2,303
2017-12-08	2,236	2,265	2,226	2,252	24,900	2,252
2017-12-07	2,236	2,280	2,236	2,259	17,600	2,259
2017-12-06	2,274	2,303	2,232	2,236	22,300	2,236
2017-12-05	2,292	2,300	2,257	2,283	9,600	2,283
2017-12-04	2,311	2,331	2,302	2,309	15,200	2,309
2017-12-01	2,301	2,312	2,271	2,311	17,800	2,311
2017-11-30	2,291	2,308	2,260	2,299	27,200	2,299
2017-11-29	2,246	2,309	2,233	2,293	52,600	2,293
2017-11-28	2,222	2,236	2,202	2,211	19,900	2,211
2017-11-27	2,230	2,247	2,221	2,227	16,400	2,227
2017-11-24	2,201	2,249	2,199	2,247	16,300	2,247
2017-11-22	2,260	2,260	2,228	2,231	16,700	2,231
2017-11-21	2,260	2,260	2,241	2,260	12,500	2,260
2017-11-20	2,238	2,267	2,227	2,260	21,700	2,260
2017-11-17	2,222	2,244	2,222	2,237	30,300	2,237
2017-11-16	2,152	2,204	2,152	2,202	17,900	2,202
2017-11-15	2,199	2,199	2,157	2,172	60,900	2,172
2017-11-13	2,249	2,249	2,187	2,197	48,500	2,197
2017-11-10	2,338	2,341	2,220	2,227	116,300	2,227
2017-11-09	2,394	2,395	2,331	2,372	51,500	2,372
2017-11-08	2,369	2,392	2,360	2,392	23,900	2,392
2017-11-07	2,360	2,390	2,351	2,369	52,800	2,369
2017-11-06	2,334	2,367	2,330	2,333	14,900	2,333
2017-11-02	2,320	2,364	2,320	2,334	27,300	2,334
2017-11-01	2,305	2,322	2,283	2,322	27,600	2,322
2017-10-31	2,291	2,305	2,280	2,291	26,300	2,291
2017-10-30	2,306	2,319	2,277	2,300	62,800	2,300
2017-10-27	2,316	2,332	2,312	2,330	13,100	2,330
2017-10-26	2,305	2,330	2,305	2,316	16,200	2,316
2017-10-25	2,316	2,323	2,290	2,295	19,500	2,295
2017-10-24	2,345	2,345	2,304	2,313	16,200	2,313
2017-10-23	2,299	2,344	2,285	2,333	26,500	2,333
2017-10-20	2,311	2,319	2,292	2,299	17,300	2,299
2017-10-19	2,302	2,326	2,297	2,315	11,100	2,315
2017-10-18	2,337	2,354	2,301	2,302	22,700	2,302
2017-10-17	2,362	2,367	2,327	2,359	20,800	2,359
2017-10-16	2,340	2,396	2,326	2,387	62,000	2,387
2017-10-13	2,330	2,340	2,292	2,340	16,000	2,340
2017-10-12	2,264	2,355	2,263	2,329	55,400	2,329
2017-10-11	2,266	2,276	2,250	2,276	15,200	2,276
2017-10-10	2,251	2,278	2,242	2,262	20,300	2,262
2017-10-06	2,252	2,272	2,239	2,262	37,500	2,262
2017-10-05	2,255	2,279	2,245	2,275	71,200	2,275
2017-10-04	2,301	2,334	2,280	2,305	44,000	2,305
2017-10-03	2,319	2,325	2,293	2,325	47,300	2,325
2017-10-02	2,307	2,340	2,307	2,329	31,200	2,329
2017-09-29	2,320	2,327	2,306	2,322	24,000	2,322
2017-09-28	2,300	2,346	2,290	2,324	54,200	2,324
2017-09-27	2,175	2,270	2,175	2,270	37,000	2,270
2017-09-26	2,193	2,220	2,173	2,205	35,200	2,205
2017-09-25	2,173	2,237	2,170	2,203	46,300	2,203
2017-09-22	2,192	2,198	2,170	2,188	25,600	2,188
2017-09-21	2,196	2,197	2,158	2,178	71,800	2,178
2017-09-20	2,237	2,237	2,196	2,204	20,200	2,204
2017-09-19	2,238	2,239	2,180	2,229	34,700	2,229
2017-09-15	2,191	2,211	2,170	2,201	39,900	2,201
2017-09-14	2,257	2,263	2,190	2,201	41,600	2,201
2017-09-13	2,249	2,298	2,235	2,248	55,600	2,248
2017-09-12	2,232	2,252	2,194	2,200	99,700	2,200
2017-09-11	2,270	2,298	2,213	2,248	52,400	2,248
2017-09-08	2,226	2,285	2,220	2,279	39,100	2,279
2017-09-07	2,209	2,248	2,201	2,234	46,300	2,234
2017-09-06	2,151	2,212	2,133	2,205	22,900	2,205
2017-09-05	2,279	2,299	2,165	2,200	79,200	2,200
2017-09-04	2,296	2,305	2,257	2,279	51,500	2,279
2017-09-01	2,298	2,319	2,267	2,318	39,000	2,318
2017-08-31	2,311	2,331	2,299	2,322	27,600	2,322
2017-08-30	2,380	2,380	2,306	2,328	28,800	2,328
2017-08-29	2,324	2,387	2,318	2,380	22,300	2,380
2017-08-28	2,352	2,365	2,336	2,360	21,800	2,360
2017-08-25	2,357	2,367	2,292	2,313	28,700	2,313
2017-08-24	2,306	2,384	2,305	2,370	39,600	2,370
2017-08-23	2,290	2,308	2,272	2,306	24,600	2,306
2017-08-22	2,235	2,272	2,210	2,268	31,700	2,268
2017-08-21	2,231	2,261	2,208	2,209	49,300	2,209
2017-08-18	2,176	2,227	2,167	2,220	34,100	2,220
2017-08-17	2,242	2,242	2,174	2,182	82,800	2,182
2017-08-16	2,216	2,239	2,168	2,224	74,000	2,224
2017-08-15	2,238	2,260	2,194	2,211	91,100	2,211
2017-08-14	2,286	2,290	2,190	2,225	96,400	2,225
2017-08-10	2,392	2,404	2,304	2,356	89,300	2,356
2017-08-09	2,469	2,469	2,373	2,392	48,000	2,392
2017-08-08	2,482	2,482	2,423	2,434	26,600	2,434
2017-08-07	2,479	2,529	2,422	2,438	61,600	2,438
2017-08-04	2,370	2,496	2,370	2,488	47,800	2,488
2017-08-03	2,395	2,415	2,380	2,411	30,200	2,411
2017-08-02	2,420	2,436	2,384	2,395	42,900	2,395
2017-08-01	2,468	2,474	2,400	2,413	41,500	2,413
2017-07-31	2,408	2,488	2,408	2,451	36,600	2,451
2017-07-28	2,487	2,509	2,377	2,388	66,100	2,388
2017-07-27	2,509	2,520	2,448	2,453	41,300	2,453
2017-07-26	2,520	2,530	2,479	2,484	30,700	2,484
2017-07-25	2,496	2,528	2,489	2,519	48,000	2,519
2017-07-24	2,495	2,519	2,475	2,494	42,100	2,494
2017-07-21	2,480	2,510	2,476	2,495	42,400	2,495
2017-07-20	2,471	2,506	2,464	2,477	36,400	2,477
2017-07-19	2,435	2,518	2,435	2,490	55,700	2,490
2017-07-18	2,450	2,461	2,375	2,449	92,500	2,449
2017-07-14	2,458	2,530	2,433	2,499	134,600	2,499
2017-07-13	2,418	2,462	2,418	2,433	38,700	2,433
2017-07-12	2,473	2,473	2,412	2,428	41,500	2,428
2017-07-11	2,458	2,490	2,444	2,444	48,500	2,444
2017-07-10	2,440	2,467	2,430	2,455	59,200	2,455
2017-07-07	2,399	2,426	2,355	2,413	34,200	2,413
2017-07-06	2,375	2,377	2,318	2,368	61,700	2,368
2017-07-05	2,295	2,419	2,295	2,414	68,500	2,414
2017-07-04	2,317	2,338	2,292	2,293	27,600	2,293
2017-07-03	2,349	2,360	2,300	2,310	18,600	2,310
2017-06-30	2,280	2,318	2,259	2,300	35,200	2,300
2017-06-29	2,347	2,347	2,292	2,304	29,500	2,304
2017-06-28	2,362	2,374	2,310	2,319	44,100	2,319
2017-06-27	2,350	2,399	2,323	2,399	45,600	2,399
2017-06-26	2,350	2,370	2,330	2,341	48,300	2,341
2017-06-23	2,473	2,521	2,356	2,385	126,800	2,385
2017-06-22	2,400	2,487	2,390	2,466	103,400	2,466
2017-06-21	2,350	2,392	2,316	2,387	65,500	2,387
2017-06-20	2,339	2,379	2,330	2,347	81,700	2,347
2017-06-19	2,189	2,316	2,189	2,315	79,700	2,315
2017-06-16	2,205	2,216	2,175	2,211	65,200	2,211
2017-06-15	2,295	2,298	2,215	2,227	48,300	2,227
2017-06-14	2,332	2,333	2,270	2,279	73,100	2,279
2017-06-13	2,392	2,408	2,285	2,332	131,400	2,332
2017-06-12	2,442	2,450	2,370	2,400	91,800	2,400
2017-06-09	2,497	2,520	2,461	2,477	98,600	2,477
2017-06-08	2,378	2,465	2,355	2,459	87,800	2,459
2017-06-07	2,373	2,394	2,369	2,378	34,800	2,378
2017-06-06	2,402	2,414	2,359	2,367	53,900	2,367
2017-06-05	2,407	2,440	2,382	2,397	73,900	2,397
2017-06-02	2,534	2,534	2,360	2,407	222,500	2,407
2017-06-01	2,386	2,536	2,386	2,534	165,800	2,534
2017-05-31	2,380	2,380	2,336	2,357	53,300	2,357
2017-05-30	2,399	2,426	2,362	2,380	53,700	2,380
2017-05-29	2,425	2,469	2,397	2,407	51,000	2,407
2017-05-26	2,442	2,443	2,376	2,379	81,400	2,379
2017-05-25	2,476	2,499	2,422	2,440	96,800	2,440
2017-05-24	2,576	2,589	2,484	2,514	93,400	2,514
2017-05-23	2,538	2,578	2,507	2,574	78,100	2,574
2017-05-22	2,550	2,640	2,494	2,509	286,000	2,509
2017-05-19	2,350	2,495	2,335	2,467	344,600	2,467
2017-05-18	2,132	2,274	2,131	2,254	101,300	2,254
2017-05-17	2,325	2,330	2,222	2,232	129,700	2,232
2017-05-16	2,330	2,415	2,304	2,354	213,600	2,354
2017-05-15	2,133	2,336	2,126	2,320	297,700	2,320
2017-05-12	2,062	2,185	2,010	2,152	215,600	2,152
2017-05-11	2,182	2,182	2,124	2,162	107,400	2,162
2017-05-10	2,180	2,230	2,180	2,191	83,400	2,191
2017-05-09	2,235	2,263	2,165	2,181	118,700	2,181
2017-05-08	2,200	2,242	2,166	2,240	163,800	2,240
2017-05-02	2,075	2,200	2,071	2,200	294,600	2,200
2017-05-01	2,012	2,054	1,991	2,054	76,400	2,054
2017-04-28	2,072	2,092	1,999	2,012	110,000	2,012
2017-04-27	2,035	2,100	1,956	2,069	260,300	2,069
2017-04-26	1,910	1,940	1,909	1,930	54,200	1,930
2017-04-25	1,887	1,911	1,870	1,905	48,300	1,905
2017-04-24	1,936	1,940	1,879	1,879	69,800	1,879
2017-04-21	1,900	1,940	1,870	1,936	61,000	1,936
2017-04-20	1,901	1,920	1,872	1,894	58,000	1,894
2017-04-19	1,900	1,937	1,880	1,901	103,700	1,901
2017-04-18	2,088	2,158	1,882	1,909	349,100	1,909
2017-04-17	1,800	1,863	1,788	1,846	99,000	1,846
2017-04-14	1,814	1,844	1,765	1,766	97,200	1,766
2017-04-13	1,833	1,911	1,779	1,875	131,900	1,875
2017-04-12	1,990	1,990	1,862	1,873	121,000	1,873
2017-04-11	2,060	2,060	1,980	2,010	132,300	2,010
2017-04-10	2,118	2,150	2,058	2,064	143,300	2,064
2017-04-07	2,200	2,320	2,043	2,134	329,400	2,134
2017-04-06	2,240	2,325	2,139	2,160	353,800	2,160
2017-04-05	2,215	2,315	2,102	2,220	332,100	2,220
2017-04-04	2,140	2,200	1,963	2,143	388,400	2,143
2017-04-03	2,027	2,109	2,024	2,100	275,700	2,100
2017-03-31	1,920	2,069	1,882	2,000	347,900	2,000
2017-03-30	1,966	1,998	1,787	1,814	263,200	1,814
2017-03-29	1,884	1,950	1,851	1,926	148,700	1,926
2017-03-28	1,741	1,848	1,741	1,828	144,500	1,828
2017-03-27	1,800	1,807	1,732	1,741	70,300	1,741
2017-03-24	1,826	1,826	1,789	1,814	38,200	1,814
2017-03-23	1,835	1,864	1,817	1,826	41,800	1,826
2017-03-22	1,882	1,905	1,815	1,824	81,400	1,824
2017-03-21	1,931	1,951	1,878	1,922	59,700	1,922
2017-03-17	1,887	1,965	1,860	1,945	118,300	1,945
2017-03-16	1,899	1,938	1,888	1,895	81,000	1,895
2017-03-15	1,927	1,989	1,915	1,946	78,300	1,946
2017-03-14	1,897	1,994	1,897	1,914	158,900	1,914
2017-03-13	1,975	1,988	1,878	1,889	229,000	1,889
2017-03-10	2,171	2,190	1,991	2,025	378,200	2,025
2017-03-09	2,058	2,238	2,031	2,150	763,000	2,150
2017-03-08	1,920	2,070	1,861	1,992	518,300	1,992
2017-03-07	1,882	2,091	1,830	1,926	697,100	1,926
2017-03-06	1,675	1,883	1,666	1,802	299,700	1,802
2017-03-03	1,532	1,618	1,501	1,588	131,700	1,588
2017-03-02	1,400	1,650	1,397	1,570	244,300	1,570
2017-03-01	1,368	1,375	1,362	1,372	13,300	1,372
2017-02-28	1,364	1,378	1,363	1,364	18,400	1,364
2017-02-27	1,384	1,384	1,337	1,353	26,700	1,353
2017-02-24	1,366	1,393	1,363	1,384	27,600	1,384
2017-02-23	1,379	1,389	1,360	1,366	21,700	1,366
2017-02-22	1,350	1,383	1,341	1,381	46,500	1,381
2017-02-21	1,359	1,359	1,322	1,328	14,000	1,328
2017-02-20	1,364	1,369	1,344	1,359	14,000	1,359
2017-02-17	1,335	1,368	1,320	1,364	27,200	1,364
2017-02-16	1,319	1,345	1,305	1,341	20,000	1,341
2017-02-15	1,320	1,330	1,315	1,320	24,600	1,320
2017-02-14	1,303	1,323	1,282	1,320	32,900	1,320
2017-02-13	1,230	1,308	1,220	1,306	67,000	1,306
2017-02-10	1,198	1,220	1,195	1,217	14,200	1,217
2017-02-09	1,195	1,200	1,189	1,189	7,700	1,189
2017-02-08	1,201	1,201	1,190	1,194	4,700	1,194
2017-02-07	1,203	1,205	1,181	1,201	11,400	1,201
2017-02-06	1,165	1,209	1,165	1,209	25,900	1,209
2017-02-03	1,165	1,175	1,157	1,163	14,700	1,163
2017-02-02	1,154	1,190	1,142	1,169	27,000	1,169
2017-02-01	1,141	1,152	1,134	1,152	15,400	1,152
2017-01-31	1,141	1,155	1,140	1,145	14,000	1,145
2017-01-30	1,136	1,150	1,136	1,145	10,800	1,145
2017-01-27	1,139	1,148	1,135	1,139	11,900	1,139
2017-01-26	1,152	1,155	1,133	1,139	26,400	1,139
2017-01-25	1,168	1,185	1,147	1,150	23,000	1,150
2017-01-24	1,154	1,156	1,136	1,153	21,000	1,153
2017-01-23	1,183	1,183	1,126	1,165	36,500	1,165
2017-01-20	1,188	1,191	1,173	1,183	16,700	1,183
2017-01-19	1,228	1,228	1,165	1,192	38,300	1,192
2017-01-18	1,236	1,253	1,175	1,234	93,400	1,234
2017-01-17	1,309	1,399	1,212	1,236	671,800	1,236
2017-01-16	1,094	1,103	1,094	1,099	6,500	1,099
2017-01-13	1,102	1,118	1,097	1,101	9,900	1,101
2017-01-12	1,129	1,129	1,102	1,102	9,100	1,102
2017-01-11	1,133	1,135	1,120	1,122	5,500	1,122
2017-01-10	1,122	1,140	1,100	1,135	15,300	1,135
2017-01-06	1,116	1,130	1,116	1,122	5,100	1,122
2017-01-05	1,129	1,138	1,113	1,131	11,600	1,131
2017-01-04	1,135	1,136	1,125	1,135	11,900	1,135

分割・併合履歴：なし

2024年10月
日	月	火	水	木	金	土
« 09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

3434 (株)アルファ の時系列データ [2017年度]

3434 (株)アルファの時系列データ [2017年度]