3434 (株)アルファの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	992	1,002	990	996	9,000	996
2020-12-29	991	994	991	994	4,200	994
2020-12-28	988	991	988	991	14,200	991
2020-12-25	995	995	987	987	8,500	987
2020-12-24	997	1,011	995	1,002	9,200	1,002
2020-12-23	1,010	1,015	995	996	5,400	996
2020-12-22	1,024	1,026	994	1,005	8,400	1,005
2020-12-21	1,039	1,052	1,023	1,023	8,400	1,023
2020-12-18	991	1,049	989	1,009	32,600	1,009
2020-12-17	984	994	984	988	10,500	988
2020-12-16	990	990	976	982	6,600	982
2020-12-15	986	986	976	979	4,400	979
2020-12-14	980	985	976	982	12,000	982
2020-12-11	978	979	967	967	6,900	967
2020-12-10	970	973	965	973	5,600	973
2020-12-09	956	973	956	970	10,700	970
2020-12-08	972	975	971	971	4,700	971
2020-12-07	989	990	971	971	14,200	971
2020-12-04	986	988	978	988	8,600	988
2020-12-03	967	980	966	980	13,600	980
2020-12-02	974	974	969	970	11,500	970
2020-12-01	970	973	970	970	5,100	970
2020-11-30	973	974	970	970	10,800	970
2020-11-27	971	975	970	970	9,000	970
2020-11-26	972	978	971	971	5,500	971
2020-11-25	984	984	973	977	3,700	977
2020-11-24	974	975	971	973	4,400	973
2020-11-20	965	975	965	971	4,100	971
2020-11-19	979	979	970	970	4,800	970
2020-11-18	970	979	970	979	4,100	979
2020-11-17	979	979	970	970	7,600	970
2020-11-16	980	984	978	980	5,300	980
2020-11-13	991	991	965	976	17,400	976
2020-11-12	996	996	991	995	5,100	995
2020-11-11	995	996	980	996	8,100	996
2020-11-10	980	990	978	990	10,900	990
2020-11-09	981	985	981	982	4,500	982
2020-11-06	974	980	970	980	5,400	980
2020-11-05	965	974	961	973	3,600	973
2020-11-04	973	975	972	975	4,800	975
2020-11-02	960	965	955	965	5,800	965
2020-10-30	948	948	945	945	3,600	945
2020-10-29	953	955	948	955	3,800	955
2020-10-28	949	954	948	949	3,800	949
2020-10-27	960	960	950	955	3,200	955
2020-10-26	964	964	960	961	1,000	961
2020-10-23	969	969	960	964	1,600	964
2020-10-22	961	966	958	960	4,900	960
2020-10-21	965	971	960	961	7,400	961
2020-10-20	973	973	963	965	3,600	965
2020-10-19	969	972	968	970	2,700	970
2020-10-16	970	970	968	969	2,300	969
2020-10-15	977	984	972	981	4,300	981
2020-10-14	967	990	967	977	6,400	977
2020-10-13	1,019	1,019	966	967	15,200	967
2020-10-12	1,049	1,049	1,019	1,019	4,500	1,019
2020-10-09	1,020	1,044	1,018	1,044	4,800	1,044
2020-10-08	1,016	1,020	1,012	1,020	4,900	1,020
2020-10-07	1,018	1,018	1,015	1,015	2,100	1,015
2020-10-06	1,036	1,036	1,025	1,025	1,800	1,025
2020-10-05	1,049	1,049	1,037	1,037	6,000	1,037
2020-10-02	1,084	1,085	1,052	1,060	9,800	1,060
2020-09-30	1,089	1,098	1,035	1,047	11,100	1,047
2020-09-29	1,048	1,082	1,036	1,077	12,300	1,077
2020-09-28	1,031	1,048	1,029	1,048	13,900	1,048
2020-09-25	1,026	1,029	1,020	1,029	7,900	1,029
2020-09-24	1,000	1,019	998	1,019	10,800	1,019
2020-09-23	970	1,022	970	1,003	20,500	1,003
2020-09-18	975	984	971	984	8,900	984
2020-09-17	959	977	959	974	7,700	974
2020-09-16	945	965	945	964	8,200	964
2020-09-15	950	956	950	956	3,400	956
2020-09-14	949	955	949	953	4,800	953
2020-09-11	948	951	944	950	8,700	950
2020-09-10	946	946	933	945	8,200	945
2020-09-09	928	946	928	941	7,800	941
2020-09-08	944	947	937	947	3,700	947
2020-09-07	939	942	926	929	5,700	929
2020-09-04	943	943	935	939	4,200	939
2020-09-03	937	948	937	948	4,600	948
2020-09-02	945	945	936	937	5,400	937
2020-09-01	933	940	933	940	2,400	940
2020-08-31	936	940	932	932	4,600	932
2020-08-28	929	935	922	922	5,000	922
2020-08-27	930	934	925	929	6,800	929
2020-08-26	924	933	924	932	3,000	932
2020-08-25	934	934	924	928	5,300	928
2020-08-24	927	928	924	924	2,800	924
2020-08-21	931	932	931	932	1,200	932
2020-08-20	933	933	925	931	2,200	931
2020-08-19	930	934	929	931	3,000	931
2020-08-18	931	944	931	931	3,500	931
2020-08-17	943	944	931	931	3,600	931
2020-08-14	947	947	939	942	3,300	942
2020-08-13	940	948	939	948	5,300	948
2020-08-12	916	939	916	939	8,800	939
2020-08-11	913	920	911	920	4,100	920
2020-08-07	914	919	913	913	1,600	913
2020-08-06	916	920	916	916	1,100	916
2020-08-05	907	929	907	929	2,200	929
2020-08-04	942	942	911	915	7,400	915
2020-08-03	871	897	871	897	7,900	897
2020-07-31	901	901	871	871	9,900	871
2020-07-30	914	918	902	904	5,000	904
2020-07-29	940	940	916	916	7,700	916
2020-07-28	952	952	932	940	2,000	940
2020-07-27	940	952	931	952	4,500	952
2020-07-22	958	958	934	934	11,100	934
2020-07-21	940	946	936	941	6,200	941
2020-07-20	935	944	931	940	4,500	940
2020-07-17	930	937	926	935	6,500	935
2020-07-16	928	933	927	928	2,700	928
2020-07-15	923	930	923	929	4,800	929
2020-07-14	926	926	919	923	2,900	923
2020-07-13	901	926	901	926	5,600	926
2020-07-10	916	919	900	900	10,100	900
2020-07-09	920	923	916	916	3,500	916
2020-07-08	928	930	916	916	3,400	916
2020-07-07	944	944	929	929	1,600	929
2020-07-06	914	939	912	939	13,700	939
2020-07-03	920	920	911	915	4,500	915
2020-07-02	944	944	914	914	11,100	914
2020-07-01	942	942	925	925	12,900	925
2020-06-30	955	962	941	941	8,700	941
2020-06-29	943	964	938	956	16,000	956
2020-06-26	946	946	928	943	9,300	943
2020-06-25	960	960	941	941	5,400	941
2020-06-24	944	953	944	945	5,200	945
2020-06-23	940	956	940	944	10,000	944
2020-06-22	940	941	930	938	5,300	938
2020-06-19	932	935	923	923	2,600	923
2020-06-18	949	949	915	936	8,200	936
2020-06-17	941	949	931	938	4,600	938
2020-06-16	938	941	928	941	8,500	941
2020-06-15	924	960	910	910	7,400	910
2020-06-12	927	929	911	929	11,600	929
2020-06-11	972	972	932	933	13,600	933
2020-06-10	971	988	971	978	10,000	978
2020-06-09	972	983	967	979	10,300	979
2020-06-08	965	972	965	970	5,800	970
2020-06-05	969	970	954	964	7,400	964
2020-06-04	974	974	943	958	12,400	958
2020-06-03	954	973	952	965	9,700	965
2020-06-02	934	953	929	944	12,100	944
2020-06-01	950	962	927	934	10,600	934
2020-05-29	954	970	950	950	15,600	950
2020-05-28	946	964	943	963	22,400	963
2020-05-27	930	946	923	946	15,800	946
2020-05-26	905	930	905	930	12,700	930
2020-05-25	907	911	895	904	9,000	904
2020-05-22	930	934	899	905	13,100	905
2020-05-21	914	930	914	930	7,300	930
2020-05-20	917	936	917	923	16,600	923
2020-05-19	896	908	896	907	8,300	907
2020-05-18	900	900	880	890	14,500	890
2020-05-15	898	900	872	885	25,400	885
2020-05-14	913	914	881	883	32,900	883
2020-05-13	920	920	902	908	36,800	908
2020-05-12	945	954	929	947	13,700	947
2020-05-11	914	951	910	945	14,600	945
2020-05-08	903	919	897	906	20,800	906
2020-05-07	909	916	900	903	14,200	903
2020-05-01	925	932	905	909	16,300	909
2020-04-30	921	928	910	910	17,900	910
2020-04-28	932	932	910	914	12,000	914
2020-04-27	931	932	921	928	8,300	928
2020-04-24	944	944	925	929	9,600	929
2020-04-23	929	940	920	938	7,300	938
2020-04-22	918	927	892	924	15,200	924
2020-04-21	942	946	913	915	13,700	915
2020-04-20	972	977	945	945	30,100	945
2020-04-17	985	1,007	952	972	16,900	972
2020-04-16	920	999	920	995	34,100	995
2020-04-15	940	940	912	915	8,800	915
2020-04-14	928	949	904	948	20,500	948
2020-04-13	940	978	917	917	24,500	917
2020-04-10	921	944	921	935	5,300	935
2020-04-09	947	947	921	934	5,800	934
2020-04-08	919	947	914	932	7,700	932
2020-04-07	875	919	875	919	13,500	919
2020-04-06	822	877	822	873	21,300	873
2020-04-03	849	876	808	837	28,000	837
2020-04-02	875	879	840	847	14,200	847
2020-04-01	897	925	855	859	17,300	859
2020-03-31	931	937	899	912	13,500	912
2020-03-30	977	977	927	959	31,400	959
2020-03-27	1,000	1,034	970	1,034	38,400	1,034
2020-03-26	962	978	940	978	21,200	978
2020-03-25	957	971	930	971	23,600	971
2020-03-24	910	915	876	912	26,600	912
2020-03-23	840	888	825	888	27,900	888
2020-03-19	857	887	831	836	21,300	836
2020-03-18	878	898	841	842	35,100	842
2020-03-17	800	890	785	887	37,900	887
2020-03-16	840	843	809	818	25,000	818
2020-03-13	827	849	800	806	45,800	806
2020-03-12	899	910	870	872	37,900	872
2020-03-11	949	974	908	910	27,300	910
2020-03-10	900	947	868	944	33,100	944
2020-03-09	978	978	927	928	52,100	928
2020-03-06	1,011	1,018	987	987	38,200	987
2020-03-05	1,017	1,030	1,017	1,023	24,100	1,023
2020-03-04	1,001	1,026	1,001	1,008	29,900	1,008
2020-03-03	1,082	1,088	1,004	1,004	33,800	1,004
2020-03-02	1,018	1,067	1,011	1,062	32,000	1,062
2020-02-28	1,050	1,052	1,021	1,021	47,200	1,021
2020-02-27	1,125	1,125	1,091	1,091	32,000	1,091
2020-02-26	1,109	1,128	1,105	1,128	19,500	1,128
2020-02-25	1,150	1,151	1,120	1,126	44,500	1,126
2020-02-21	1,175	1,183	1,175	1,179	12,000	1,179
2020-02-20	1,190	1,190	1,175	1,175	18,000	1,175
2020-02-19	1,193	1,193	1,182	1,184	12,600	1,184
2020-02-18	1,195	1,195	1,180	1,184	13,400	1,184
2020-02-17	1,210	1,210	1,165	1,181	32,700	1,181
2020-02-14	1,257	1,257	1,210	1,212	48,700	1,212
2020-02-13	1,305	1,307	1,292	1,297	8,700	1,297
2020-02-12	1,338	1,338	1,301	1,301	9,100	1,301
2020-02-10	1,333	1,338	1,313	1,338	10,000	1,338
2020-02-07	1,324	1,342	1,303	1,334	9,400	1,334
2020-02-06	1,303	1,343	1,303	1,338	10,000	1,338
2020-02-05	1,296	1,312	1,296	1,298	5,800	1,298
2020-02-04	1,294	1,294	1,287	1,294	4,600	1,294
2020-02-03	1,255	1,288	1,252	1,282	7,600	1,282
2020-01-31	1,276	1,297	1,276	1,283	3,100	1,283
2020-01-30	1,295	1,295	1,260	1,275	13,000	1,275
2020-01-29	1,280	1,299	1,278	1,295	8,800	1,295
2020-01-28	1,302	1,308	1,254	1,281	38,600	1,281
2020-01-27	1,334	1,334	1,317	1,317	19,800	1,317
2020-01-24	1,361	1,366	1,342	1,347	11,100	1,347
2020-01-23	1,372	1,374	1,356	1,356	6,600	1,356
2020-01-22	1,367	1,382	1,364	1,371	13,400	1,371
2020-01-21	1,356	1,369	1,356	1,369	9,600	1,369
2020-01-20	1,350	1,358	1,350	1,356	8,300	1,356
2020-01-17	1,358	1,359	1,351	1,357	7,800	1,357
2020-01-16	1,361	1,361	1,340	1,358	8,100	1,358
2020-01-15	1,365	1,366	1,350	1,361	8,500	1,361
2020-01-14	1,345	1,364	1,345	1,362	13,500	1,362
2020-01-10	1,345	1,346	1,328	1,339	11,500	1,339
2020-01-09	1,333	1,346	1,333	1,334	10,000	1,334
2020-01-08	1,353	1,353	1,321	1,325	21,100	1,325
2020-01-07	1,359	1,369	1,349	1,361	18,900	1,361
2020-01-06	1,343	1,356	1,324	1,356	21,700	1,356

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 [2020年度]

3434 (株)アルファの時系列データ [2020年度]