3434 (株)アルファ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 925 | 930 | 921 | 921 | 7,100 | 921 |
| 2022-12-29 | 908 | 917 | 907 | 916 | 9,400 | 916 |
| 2022-12-28 | 908 | 912 | 903 | 909 | 15,900 | 909 |
| 2022-12-27 | 908 | 913 | 908 | 911 | 10,900 | 911 |
| 2022-12-26 | 911 | 913 | 908 | 908 | 10,200 | 908 |
| 2022-12-23 | 909 | 912 | 908 | 908 | 9,700 | 908 |
| 2022-12-22 | 909 | 919 | 908 | 910 | 16,900 | 910 |
| 2022-12-21 | 918 | 924 | 905 | 908 | 21,700 | 908 |
| 2022-12-20 | 936 | 937 | 915 | 918 | 19,200 | 918 |
| 2022-12-19 | 942 | 942 | 933 | 933 | 10,200 | 933 |
| 2022-12-16 | 955 | 955 | 938 | 938 | 10,400 | 938 |
| 2022-12-15 | 942 | 952 | 942 | 949 | 6,300 | 949 |
| 2022-12-14 | 938 | 941 | 937 | 940 | 11,000 | 940 |
| 2022-12-13 | 940 | 942 | 937 | 937 | 9,100 | 937 |
| 2022-12-12 | 938 | 940 | 937 | 937 | 6,100 | 937 |
| 2022-12-09 | 933 | 940 | 932 | 939 | 10,300 | 939 |
| 2022-12-08 | 939 | 939 | 930 | 934 | 8,100 | 934 |
| 2022-12-07 | 939 | 941 | 936 | 936 | 7,100 | 936 |
| 2022-12-06 | 945 | 946 | 935 | 935 | 5,700 | 935 |
| 2022-12-05 | 947 | 950 | 936 | 937 | 11,400 | 937 |
| 2022-12-02 | 960 | 960 | 946 | 952 | 15,200 | 952 |
| 2022-12-01 | 957 | 960 | 952 | 956 | 6,900 | 956 |
| 2022-11-30 | 964 | 964 | 957 | 957 | 8,700 | 957 |
| 2022-11-29 | 960 | 965 | 951 | 964 | 8,600 | 964 |
| 2022-11-28 | 966 | 967 | 960 | 960 | 8,900 | 960 |
| 2022-11-25 | 964 | 966 | 956 | 963 | 12,100 | 963 |
| 2022-11-24 | 954 | 965 | 954 | 965 | 13,800 | 965 |
| 2022-11-22 | 948 | 959 | 948 | 959 | 19,800 | 959 |
| 2022-11-21 | 946 | 949 | 937 | 943 | 8,800 | 943 |
| 2022-11-18 | 936 | 945 | 936 | 936 | 10,200 | 936 |
| 2022-11-17 | 933 | 939 | 933 | 935 | 3,100 | 935 |
| 2022-11-16 | 936 | 939 | 929 | 932 | 6,500 | 932 |
| 2022-11-15 | 933 | 940 | 928 | 936 | 3,700 | 936 |
| 2022-11-14 | 927 | 935 | 923 | 924 | 11,900 | 924 |
| 2022-11-11 | 930 | 938 | 925 | 931 | 19,400 | 931 |
| 2022-11-10 | 952 | 952 | 938 | 942 | 8,900 | 942 |
| 2022-11-09 | 952 | 953 | 946 | 949 | 9,000 | 949 |
| 2022-11-08 | 948 | 951 | 944 | 950 | 9,900 | 950 |
| 2022-11-07 | 941 | 945 | 940 | 945 | 5,300 | 945 |
| 2022-11-04 | 938 | 940 | 931 | 932 | 9,600 | 932 |
| 2022-11-02 | 945 | 946 | 943 | 945 | 28,000 | 945 |
| 2022-11-01 | 942 | 950 | 936 | 941 | 6,900 | 941 |
| 2022-10-31 | 932 | 949 | 930 | 944 | 15,400 | 944 |
| 2022-10-28 | 940 | 941 | 914 | 914 | 46,600 | 914 |
| 2022-10-27 | 949 | 949 | 938 | 940 | 4,100 | 940 |
| 2022-10-26 | 950 | 954 | 945 | 949 | 9,500 | 949 |
| 2022-10-25 | 941 | 950 | 937 | 950 | 10,500 | 950 |
| 2022-10-24 | 941 | 941 | 931 | 938 | 6,200 | 938 |
| 2022-10-21 | 943 | 943 | 928 | 928 | 6,400 | 928 |
| 2022-10-20 | 939 | 943 | 933 | 937 | 3,900 | 937 |
| 2022-10-19 | 930 | 943 | 924 | 943 | 14,500 | 943 |
| 2022-10-18 | 926 | 930 | 915 | 928 | 17,800 | 928 |
| 2022-10-17 | 924 | 924 | 914 | 921 | 5,400 | 921 |
| 2022-10-14 | 916 | 923 | 908 | 920 | 13,600 | 920 |
| 2022-10-13 | 911 | 911 | 903 | 909 | 11,000 | 909 |
| 2022-10-12 | 920 | 923 | 910 | 911 | 13,500 | 911 |
| 2022-10-11 | 925 | 925 | 910 | 916 | 10,800 | 916 |
| 2022-10-07 | 915 | 927 | 912 | 927 | 8,700 | 927 |
| 2022-10-06 | 914 | 923 | 914 | 916 | 10,700 | 916 |
| 2022-10-05 | 915 | 924 | 914 | 915 | 11,600 | 915 |
| 2022-10-04 | 899 | 914 | 899 | 914 | 18,000 | 914 |
| 2022-10-03 | 902 | 905 | 891 | 893 | 19,600 | 893 |
| 2022-09-30 | 920 | 924 | 902 | 903 | 15,500 | 903 |
| 2022-09-29 | 923 | 927 | 913 | 922 | 15,600 | 922 |
| 2022-09-28 | 923 | 927 | 905 | 927 | 29,300 | 927 |
| 2022-09-27 | 919 | 925 | 915 | 925 | 17,300 | 925 |
| 2022-09-26 | 936 | 936 | 913 | 919 | 33,100 | 919 |
| 2022-09-22 | 936 | 942 | 936 | 936 | 9,200 | 936 |
| 2022-09-21 | 940 | 944 | 936 | 936 | 15,800 | 936 |
| 2022-09-20 | 936 | 950 | 936 | 943 | 19,300 | 943 |
| 2022-09-16 | 933 | 938 | 932 | 932 | 13,100 | 932 |
| 2022-09-15 | 935 | 938 | 932 | 935 | 9,400 | 935 |
| 2022-09-14 | 940 | 942 | 935 | 935 | 11,100 | 935 |
| 2022-09-13 | 948 | 950 | 942 | 943 | 9,900 | 943 |
| 2022-09-12 | 942 | 946 | 942 | 945 | 6,900 | 945 |
| 2022-09-09 | 936 | 946 | 936 | 941 | 15,700 | 941 |
| 2022-09-08 | 931 | 941 | 931 | 940 | 13,400 | 940 |
| 2022-09-07 | 945 | 945 | 930 | 931 | 9,100 | 931 |
| 2022-09-06 | 942 | 946 | 931 | 937 | 17,900 | 937 |
| 2022-09-05 | 950 | 953 | 943 | 943 | 14,200 | 943 |
| 2022-09-02 | 950 | 954 | 945 | 951 | 15,200 | 951 |
| 2022-09-01 | 955 | 956 | 950 | 950 | 16,900 | 950 |
| 2022-08-31 | 960 | 961 | 954 | 956 | 12,900 | 956 |
| 2022-08-30 | 963 | 965 | 959 | 965 | 10,400 | 965 |
| 2022-08-29 | 972 | 972 | 959 | 960 | 23,400 | 960 |
| 2022-08-26 | 965 | 977 | 965 | 972 | 7,100 | 972 |
| 2022-08-25 | 965 | 969 | 965 | 968 | 5,400 | 968 |
| 2022-08-24 | 963 | 966 | 960 | 961 | 13,400 | 961 |
| 2022-08-23 | 966 | 966 | 962 | 963 | 8,700 | 963 |
| 2022-08-22 | 977 | 977 | 961 | 967 | 18,800 | 967 |
| 2022-08-19 | 966 | 968 | 963 | 966 | 14,700 | 966 |
| 2022-08-18 | 969 | 970 | 963 | 963 | 12,400 | 963 |
| 2022-08-17 | 965 | 979 | 965 | 969 | 14,700 | 969 |
| 2022-08-16 | 969 | 971 | 962 | 965 | 9,700 | 965 |
| 2022-08-15 | 979 | 983 | 965 | 969 | 16,000 | 969 |
| 2022-08-12 | 980 | 982 | 963 | 974 | 34,400 | 974 |
| 2022-08-10 | 989 | 989 | 983 | 983 | 9,700 | 983 |
| 2022-08-09 | 996 | 1,003 | 981 | 983 | 17,900 | 983 |
| 2022-08-08 | 998 | 1,004 | 991 | 996 | 9,700 | 996 |
| 2022-08-05 | 995 | 1,005 | 994 | 999 | 11,800 | 999 |
| 2022-08-04 | 996 | 1,000 | 990 | 994 | 7,200 | 994 |
| 2022-08-03 | 1,010 | 1,012 | 991 | 996 | 18,900 | 996 |
| 2022-08-02 | 1,024 | 1,024 | 1,012 | 1,016 | 7,400 | 1,016 |
| 2022-08-01 | 1,055 | 1,055 | 1,018 | 1,024 | 13,900 | 1,024 |
| 2022-07-29 | 1,043 | 1,051 | 1,026 | 1,028 | 9,400 | 1,028 |
| 2022-07-28 | 1,041 | 1,057 | 1,017 | 1,057 | 22,400 | 1,057 |
| 2022-07-27 | 1,078 | 1,099 | 1,030 | 1,041 | 35,000 | 1,041 |
| 2022-07-26 | 1,017 | 1,048 | 1,016 | 1,048 | 13,800 | 1,048 |
| 2022-07-25 | 1,037 | 1,037 | 1,015 | 1,017 | 9,200 | 1,017 |
| 2022-07-22 | 1,028 | 1,031 | 1,016 | 1,023 | 6,100 | 1,023 |
| 2022-07-21 | 1,018 | 1,035 | 1,018 | 1,033 | 7,500 | 1,033 |
| 2022-07-20 | 1,000 | 1,020 | 1,000 | 1,019 | 12,500 | 1,019 |
| 2022-07-19 | 990 | 998 | 988 | 998 | 5,100 | 998 |
| 2022-07-15 | 996 | 999 | 990 | 990 | 4,800 | 990 |
| 2022-07-14 | 997 | 998 | 987 | 996 | 6,400 | 996 |
| 2022-07-13 | 985 | 992 | 985 | 991 | 7,000 | 991 |
| 2022-07-12 | 1,002 | 1,002 | 985 | 985 | 8,100 | 985 |
| 2022-07-11 | 1,000 | 1,008 | 987 | 1,007 | 14,900 | 1,007 |
| 2022-07-08 | 988 | 1,004 | 988 | 988 | 14,900 | 988 |
| 2022-07-07 | 1,007 | 1,007 | 978 | 981 | 35,900 | 981 |
| 2022-07-06 | 998 | 1,000 | 994 | 994 | 5,300 | 994 |
| 2022-07-05 | 1,005 | 1,020 | 1,000 | 1,000 | 6,300 | 1,000 |
| 2022-07-04 | 1,014 | 1,015 | 994 | 1,012 | 8,100 | 1,012 |
| 2022-07-01 | 1,007 | 1,007 | 982 | 985 | 16,600 | 985 |
| 2022-06-30 | 1,025 | 1,025 | 992 | 992 | 12,400 | 992 |
| 2022-06-29 | 1,021 | 1,027 | 996 | 996 | 14,500 | 996 |
| 2022-06-28 | 1,009 | 1,019 | 1,004 | 1,018 | 8,100 | 1,018 |
| 2022-06-27 | 1,000 | 1,011 | 992 | 996 | 5,700 | 996 |
| 2022-06-24 | 995 | 1,003 | 980 | 990 | 8,500 | 990 |
| 2022-06-23 | 970 | 980 | 969 | 970 | 3,900 | 970 |
| 2022-06-22 | 983 | 985 | 968 | 970 | 3,800 | 970 |
| 2022-06-21 | 969 | 983 | 969 | 983 | 6,800 | 983 |
| 2022-06-20 | 990 | 990 | 963 | 969 | 9,900 | 969 |
| 2022-06-17 | 955 | 985 | 945 | 970 | 17,000 | 970 |
| 2022-06-16 | 954 | 967 | 954 | 955 | 3,700 | 955 |
| 2022-06-15 | 966 | 967 | 952 | 954 | 16,100 | 954 |
| 2022-06-14 | 991 | 991 | 969 | 969 | 14,400 | 969 |
| 2022-06-13 | 1,003 | 1,003 | 985 | 996 | 9,100 | 996 |
| 2022-06-10 | 1,013 | 1,017 | 998 | 998 | 11,900 | 998 |
| 2022-06-09 | 1,013 | 1,039 | 1,013 | 1,028 | 10,900 | 1,028 |
| 2022-06-08 | 994 | 1,014 | 994 | 1,013 | 10,500 | 1,013 |
| 2022-06-07 | 965 | 1,000 | 965 | 988 | 5,700 | 988 |
| 2022-06-06 | 978 | 980 | 965 | 965 | 10,300 | 965 |
| 2022-06-03 | 1,001 | 1,001 | 977 | 977 | 8,200 | 977 |
| 2022-06-02 | 1,030 | 1,030 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2022-06-01 | 992 | 1,029 | 992 | 1,029 | 20,200 | 1,029 |
| 2022-05-31 | 973 | 984 | 971 | 983 | 5,200 | 983 |
| 2022-05-30 | 949 | 983 | 949 | 973 | 22,500 | 973 |
| 2022-05-27 | 946 | 949 | 942 | 949 | 4,000 | 949 |
| 2022-05-26 | 932 | 949 | 932 | 938 | 6,200 | 938 |
| 2022-05-25 | 941 | 947 | 932 | 932 | 9,400 | 932 |
| 2022-05-24 | 951 | 951 | 940 | 940 | 4,200 | 940 |
| 2022-05-23 | 949 | 949 | 948 | 948 | 1,100 | 948 |
| 2022-05-20 | 934 | 949 | 934 | 949 | 6,700 | 949 |
| 2022-05-19 | 927 | 939 | 922 | 934 | 9,300 | 934 |
| 2022-05-18 | 944 | 956 | 944 | 955 | 6,600 | 955 |
| 2022-05-17 | 934 | 935 | 924 | 934 | 12,700 | 934 |
| 2022-05-16 | 930 | 936 | 927 | 934 | 4,200 | 934 |
| 2022-05-13 | 945 | 945 | 929 | 939 | 8,900 | 939 |
| 2022-05-12 | 947 | 947 | 918 | 918 | 13,300 | 918 |
| 2022-05-11 | 940 | 941 | 926 | 932 | 15,200 | 932 |
| 2022-05-10 | 950 | 952 | 934 | 939 | 10,000 | 939 |
| 2022-05-09 | 966 | 970 | 950 | 950 | 11,300 | 950 |
| 2022-05-06 | 981 | 981 | 967 | 977 | 10,200 | 977 |
| 2022-05-02 | 969 | 981 | 968 | 974 | 7,400 | 974 |
| 2022-04-28 | 951 | 981 | 941 | 977 | 16,500 | 977 |
| 2022-04-27 | 952 | 952 | 930 | 930 | 12,700 | 930 |
| 2022-04-26 | 949 | 952 | 947 | 947 | 6,200 | 947 |
| 2022-04-25 | 970 | 970 | 949 | 949 | 13,900 | 949 |
| 2022-04-22 | 972 | 983 | 970 | 970 | 5,500 | 970 |
| 2022-04-21 | 960 | 986 | 960 | 982 | 8,700 | 982 |
| 2022-04-20 | 956 | 973 | 955 | 962 | 9,200 | 962 |
| 2022-04-19 | 944 | 955 | 944 | 950 | 4,600 | 950 |
| 2022-04-18 | 955 | 955 | 936 | 944 | 9,500 | 944 |
| 2022-04-15 | 945 | 952 | 945 | 945 | 7,500 | 945 |
| 2022-04-14 | 953 | 957 | 951 | 957 | 3,600 | 957 |
| 2022-04-13 | 942 | 957 | 942 | 954 | 7,900 | 954 |
| 2022-04-12 | 949 | 950 | 943 | 946 | 9,100 | 946 |
| 2022-04-11 | 955 | 962 | 942 | 950 | 13,700 | 950 |
| 2022-04-08 | 970 | 971 | 947 | 955 | 19,800 | 955 |
| 2022-04-07 | 1,001 | 1,001 | 968 | 973 | 14,300 | 973 |
| 2022-04-06 | 1,056 | 1,056 | 1,011 | 1,011 | 10,300 | 1,011 |
| 2022-04-05 | 1,055 | 1,060 | 1,048 | 1,056 | 8,700 | 1,056 |
| 2022-04-04 | 1,021 | 1,048 | 1,021 | 1,048 | 13,600 | 1,048 |
| 2022-04-01 | 1,017 | 1,018 | 1,003 | 1,018 | 11,600 | 1,018 |
| 2022-03-31 | 1,020 | 1,037 | 1,020 | 1,020 | 14,100 | 1,020 |
| 2022-03-30 | 1,030 | 1,030 | 1,007 | 1,020 | 43,200 | 1,020 |
| 2022-03-29 | 1,040 | 1,053 | 1,030 | 1,053 | 50,400 | 1,053 |
| 2022-03-28 | 1,043 | 1,050 | 1,030 | 1,030 | 31,700 | 1,030 |
| 2022-03-25 | 1,067 | 1,067 | 1,050 | 1,051 | 93,700 | 1,051 |
| 2022-03-24 | 1,080 | 1,081 | 1,063 | 1,080 | 12,200 | 1,080 |
| 2022-03-23 | 1,046 | 1,090 | 1,044 | 1,081 | 22,500 | 1,081 |
| 2022-03-22 | 1,075 | 1,078 | 1,041 | 1,046 | 15,700 | 1,046 |
| 2022-03-18 | 1,057 | 1,077 | 1,057 | 1,075 | 27,500 | 1,075 |
| 2022-03-17 | 1,050 | 1,063 | 1,035 | 1,063 | 35,900 | 1,063 |
| 2022-03-16 | 1,026 | 1,038 | 1,026 | 1,038 | 45,100 | 1,038 |
| 2022-03-15 | 987 | 1,024 | 987 | 1,016 | 38,300 | 1,016 |
| 2022-03-14 | 969 | 993 | 964 | 993 | 61,400 | 993 |
| 2022-03-11 | 951 | 964 | 950 | 954 | 126,100 | 954 |
| 2022-03-10 | 980 | 990 | 969 | 981 | 26,400 | 981 |
| 2022-03-09 | 987 | 991 | 965 | 965 | 44,800 | 965 |
| 2022-03-08 | 985 | 1,026 | 982 | 994 | 16,600 | 994 |
| 2022-03-07 | 1,018 | 1,018 | 982 | 988 | 27,300 | 988 |
| 2022-03-04 | 1,029 | 1,034 | 1,013 | 1,013 | 73,200 | 1,013 |
| 2022-03-03 | 1,049 | 1,061 | 1,043 | 1,043 | 20,400 | 1,043 |
| 2022-03-02 | 1,043 | 1,055 | 1,043 | 1,047 | 14,200 | 1,047 |
| 2022-03-01 | 1,077 | 1,081 | 1,044 | 1,054 | 25,300 | 1,054 |
| 2022-02-28 | 1,036 | 1,076 | 1,036 | 1,069 | 28,700 | 1,069 |
| 2022-02-25 | 1,059 | 1,059 | 1,040 | 1,053 | 34,700 | 1,053 |
| 2022-02-24 | 1,084 | 1,084 | 1,057 | 1,064 | 13,300 | 1,064 |
| 2022-02-22 | 1,089 | 1,089 | 1,083 | 1,085 | 7,300 | 1,085 |
| 2022-02-21 | 1,106 | 1,109 | 1,088 | 1,092 | 7,400 | 1,092 |
| 2022-02-18 | 1,090 | 1,094 | 1,084 | 1,091 | 11,500 | 1,091 |
| 2022-02-17 | 1,082 | 1,094 | 1,082 | 1,083 | 7,900 | 1,083 |
| 2022-02-16 | 1,090 | 1,099 | 1,074 | 1,091 | 6,800 | 1,091 |
| 2022-02-15 | 1,094 | 1,098 | 1,086 | 1,090 | 10,600 | 1,090 |
| 2022-02-14 | 1,120 | 1,121 | 1,100 | 1,100 | 10,500 | 1,100 |
| 2022-02-10 | 1,135 | 1,144 | 1,135 | 1,144 | 8,400 | 1,144 |
| 2022-02-09 | 1,110 | 1,122 | 1,101 | 1,122 | 6,700 | 1,122 |
| 2022-02-08 | 1,103 | 1,106 | 1,103 | 1,106 | 1,200 | 1,106 |
| 2022-02-07 | 1,102 | 1,119 | 1,101 | 1,103 | 3,900 | 1,103 |
| 2022-02-04 | 1,104 | 1,104 | 1,097 | 1,102 | 4,700 | 1,102 |
| 2022-02-03 | 1,102 | 1,109 | 1,085 | 1,101 | 4,000 | 1,101 |
| 2022-02-02 | 1,099 | 1,115 | 1,096 | 1,115 | 8,100 | 1,115 |
| 2022-02-01 | 1,085 | 1,100 | 1,081 | 1,081 | 3,900 | 1,081 |
| 2022-01-31 | 1,081 | 1,081 | 1,070 | 1,080 | 2,700 | 1,080 |
| 2022-01-28 | 1,068 | 1,068 | 1,043 | 1,062 | 9,800 | 1,062 |
| 2022-01-27 | 1,088 | 1,096 | 1,038 | 1,038 | 16,200 | 1,038 |
| 2022-01-26 | 1,113 | 1,113 | 1,071 | 1,087 | 14,700 | 1,087 |
| 2022-01-25 | 1,129 | 1,147 | 1,091 | 1,121 | 19,300 | 1,121 |
| 2022-01-24 | 1,077 | 1,163 | 1,076 | 1,094 | 17,000 | 1,094 |
| 2022-01-21 | 1,077 | 1,097 | 1,076 | 1,083 | 6,400 | 1,083 |
| 2022-01-20 | 1,103 | 1,115 | 1,079 | 1,079 | 10,000 | 1,079 |
| 2022-01-19 | 1,124 | 1,127 | 1,103 | 1,103 | 7,700 | 1,103 |
| 2022-01-18 | 1,134 | 1,150 | 1,122 | 1,124 | 3,700 | 1,124 |
| 2022-01-17 | 1,123 | 1,128 | 1,119 | 1,123 | 1,900 | 1,123 |
| 2022-01-14 | 1,147 | 1,147 | 1,118 | 1,123 | 4,200 | 1,123 |
| 2022-01-13 | 1,148 | 1,148 | 1,123 | 1,127 | 2,000 | 1,127 |
| 2022-01-12 | 1,130 | 1,132 | 1,117 | 1,132 | 3,200 | 1,132 |
| 2022-01-11 | 1,132 | 1,135 | 1,117 | 1,124 | 3,100 | 1,124 |
| 2022-01-07 | 1,136 | 1,154 | 1,123 | 1,129 | 9,500 | 1,129 |
| 2022-01-06 | 1,147 | 1,165 | 1,145 | 1,145 | 8,000 | 1,145 |
| 2022-01-05 | 1,197 | 1,197 | 1,151 | 1,157 | 7,700 | 1,157 |
| 2022-01-04 | 1,175 | 1,175 | 1,164 | 1,174 | 4,100 | 1,174 |
分割・併合履歴 ： なし
