3546 アレンザホールディングス(株) 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 | 998 | 1,004 | 989 | 990 | 164,000 | 990 |
| 2022-12-29 | 986 | 997 | 983 | 993 | 47,200 | 993 |
| 2022-12-28 | 986 | 993 | 985 | 993 | 36,400 | 993 |
| 2022-12-27 | 986 | 989 | 963 | 986 | 67,800 | 986 |
| 2022-12-26 | 991 | 997 | 985 | 987 | 38,500 | 987 |
| 2022-12-23 | 982 | 987 | 981 | 987 | 83,100 | 987 |
| 2022-12-22 | 980 | 987 | 975 | 986 | 26,800 | 986 |
| 2022-12-21 | 985 | 987 | 975 | 975 | 46,300 | 975 |
| 2022-12-20 | 994 | 995 | 981 | 985 | 34,000 | 985 |
| 2022-12-19 | 984 | 994 | 983 | 990 | 29,400 | 990 |
| 2022-12-16 | 1,003 | 1,003 | 985 | 987 | 64,100 | 987 |
| 2022-12-15 | 991 | 1,001 | 991 | 998 | 24,800 | 998 |
| 2022-12-14 | 987 | 992 | 987 | 990 | 22,800 | 990 |
| 2022-12-13 | 985 | 991 | 984 | 987 | 22,700 | 987 |
| 2022-12-12 | 984 | 988 | 983 | 984 | 18,500 | 984 |
| 2022-12-09 | 975 | 985 | 975 | 984 | 45,800 | 984 |
| 2022-12-08 | 973 | 975 | 966 | 975 | 26,800 | 975 |
| 2022-12-07 | 965 | 976 | 963 | 974 | 18,000 | 974 |
| 2022-12-06 | 968 | 976 | 968 | 971 | 21,100 | 971 |
| 2022-12-05 | 974 | 975 | 966 | 975 | 25,700 | 975 |
| 2022-12-02 | 980 | 980 | 969 | 974 | 42,900 | 974 |
| 2022-12-01 | 986 | 994 | 982 | 987 | 21,600 | 987 |
| 2022-11-30 | 990 | 995 | 984 | 984 | 21,300 | 984 |
| 2022-11-29 | 1,002 | 1,002 | 990 | 994 | 27,900 | 994 |
| 2022-11-28 | 1,006 | 1,012 | 999 | 1,008 | 32,500 | 1,008 |
| 2022-11-25 | 1,000 | 1,007 | 999 | 1,006 | 31,200 | 1,006 |
| 2022-11-24 | 990 | 999 | 988 | 999 | 47,600 | 999 |
| 2022-11-22 | 979 | 987 | 978 | 985 | 35,700 | 985 |
| 2022-11-21 | 975 | 977 | 973 | 976 | 17,700 | 976 |
| 2022-11-18 | 973 | 982 | 971 | 974 | 35,300 | 974 |
| 2022-11-17 | 968 | 972 | 967 | 969 | 9,900 | 969 |
| 2022-11-16 | 976 | 976 | 966 | 971 | 28,900 | 971 |
| 2022-11-15 | 976 | 984 | 975 | 978 | 31,100 | 978 |
| 2022-11-14 | 968 | 977 | 966 | 977 | 30,200 | 977 |
| 2022-11-11 | 965 | 969 | 960 | 969 | 37,200 | 969 |
| 2022-11-10 | 954 | 960 | 951 | 960 | 30,000 | 960 |
| 2022-11-09 | 951 | 954 | 943 | 954 | 26,800 | 954 |
| 2022-11-08 | 940 | 951 | 940 | 949 | 33,800 | 949 |
| 2022-11-07 | 932 | 938 | 932 | 937 | 30,300 | 937 |
| 2022-11-04 | 933 | 936 | 928 | 930 | 53,400 | 930 |
| 2022-11-02 | 947 | 950 | 933 | 937 | 137,800 | 937 |
| 2022-11-01 | 946 | 957 | 945 | 949 | 52,300 | 949 |
| 2022-10-31 | 950 | 955 | 943 | 950 | 131,100 | 950 |
| 2022-10-28 | 935 | 955 | 934 | 950 | 614,300 | 950 |
| 2022-10-27 | 920 | 928 | 914 | 927 | 198,200 | 927 |
| 2022-10-26 | 927 | 929 | 919 | 923 | 71,100 | 923 |
| 2022-10-25 | 911 | 927 | 911 | 917 | 110,100 | 917 |
| 2022-10-24 | 925 | 927 | 907 | 907 | 191,200 | 907 |
| 2022-10-21 | 937 | 946 | 922 | 922 | 388,100 | 922 |
| 2022-10-20 | 993 | 997 | 989 | 997 | 15,800 | 997 |
| 2022-10-19 | 993 | 998 | 990 | 991 | 12,400 | 991 |
| 2022-10-18 | 996 | 998 | 989 | 996 | 15,300 | 996 |
| 2022-10-17 | 999 | 999 | 981 | 981 | 13,400 | 981 |
| 2022-10-14 | 994 | 999 | 988 | 998 | 30,700 | 998 |
| 2022-10-13 | 983 | 992 | 978 | 984 | 16,700 | 984 |
| 2022-10-12 | 975 | 990 | 959 | 983 | 41,900 | 983 |
| 2022-10-11 | 986 | 993 | 971 | 971 | 36,100 | 971 |
| 2022-10-07 | 985 | 1,000 | 981 | 996 | 23,400 | 996 |
| 2022-10-06 | 984 | 1,000 | 984 | 997 | 20,500 | 997 |
| 2022-10-05 | 993 | 999 | 990 | 990 | 34,200 | 990 |
| 2022-10-04 | 972 | 997 | 972 | 994 | 29,200 | 994 |
| 2022-10-03 | 975 | 980 | 966 | 972 | 27,100 | 972 |
| 2022-09-30 | 989 | 996 | 982 | 982 | 17,700 | 982 |
| 2022-09-29 | 989 | 1,005 | 988 | 1,005 | 30,800 | 1,005 |
| 2022-09-28 | 978 | 992 | 976 | 992 | 25,300 | 992 |
| 2022-09-27 | 969 | 990 | 969 | 990 | 23,800 | 990 |
| 2022-09-26 | 970 | 975 | 966 | 966 | 22,900 | 966 |
| 2022-09-22 | 970 | 984 | 970 | 983 | 17,600 | 983 |
| 2022-09-21 | 971 | 974 | 970 | 970 | 14,500 | 970 |
| 2022-09-20 | 974 | 987 | 974 | 982 | 18,700 | 982 |
| 2022-09-16 | 975 | 983 | 975 | 975 | 13,700 | 975 |
| 2022-09-15 | 976 | 983 | 976 | 978 | 17,200 | 978 |
| 2022-09-14 | 980 | 990 | 977 | 980 | 25,100 | 980 |
| 2022-09-13 | 990 | 997 | 990 | 992 | 8,600 | 992 |
| 2022-09-12 | 995 | 998 | 990 | 998 | 10,400 | 998 |
| 2022-09-09 | 990 | 1,001 | 990 | 991 | 22,700 | 991 |
| 2022-09-08 | 979 | 996 | 978 | 994 | 20,200 | 994 |
| 2022-09-07 | 980 | 980 | 965 | 971 | 26,000 | 971 |
| 2022-09-06 | 976 | 987 | 975 | 981 | 22,100 | 981 |
| 2022-09-05 | 989 | 989 | 976 | 976 | 22,400 | 976 |
| 2022-09-02 | 991 | 995 | 989 | 991 | 20,800 | 991 |
| 2022-09-01 | 999 | 1,003 | 990 | 990 | 44,200 | 990 |
| 2022-08-31 | 1,013 | 1,014 | 1,002 | 1,002 | 20,300 | 1,002 |
| 2022-08-30 | 1,008 | 1,023 | 1,008 | 1,012 | 36,600 | 1,012 |
| 2022-08-29 | 1,020 | 1,028 | 1,014 | 1,025 | 86,200 | 1,025 |
| 2022-08-26 | 1,038 | 1,041 | 1,030 | 1,032 | 18,200 | 1,032 |
| 2022-08-25 | 1,044 | 1,052 | 1,038 | 1,038 | 34,000 | 1,038 |
| 2022-08-24 | 1,047 | 1,047 | 1,040 | 1,044 | 10,600 | 1,044 |
| 2022-08-23 | 1,042 | 1,045 | 1,040 | 1,041 | 14,000 | 1,041 |
| 2022-08-22 | 1,043 | 1,055 | 1,040 | 1,050 | 14,800 | 1,050 |
| 2022-08-19 | 1,042 | 1,049 | 1,041 | 1,048 | 10,700 | 1,048 |
| 2022-08-18 | 1,041 | 1,049 | 1,038 | 1,042 | 12,700 | 1,042 |
| 2022-08-17 | 1,041 | 1,048 | 1,039 | 1,048 | 18,900 | 1,048 |
| 2022-08-16 | 1,035 | 1,040 | 1,032 | 1,035 | 21,800 | 1,035 |
| 2022-08-15 | 1,039 | 1,040 | 1,031 | 1,040 | 13,000 | 1,040 |
| 2022-08-12 | 1,033 | 1,039 | 1,029 | 1,039 | 24,600 | 1,039 |
| 2022-08-10 | 1,035 | 1,035 | 1,022 | 1,028 | 11,400 | 1,028 |
| 2022-08-09 | 1,036 | 1,036 | 1,023 | 1,023 | 14,800 | 1,023 |
| 2022-08-08 | 1,037 | 1,039 | 1,024 | 1,039 | 14,500 | 1,039 |
| 2022-08-05 | 1,017 | 1,033 | 1,016 | 1,033 | 14,100 | 1,033 |
| 2022-08-04 | 1,021 | 1,022 | 1,012 | 1,014 | 17,200 | 1,014 |
| 2022-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 16,400 | 1,020 |
| 2022-08-02 | 1,038 | 1,038 | 1,027 | 1,027 | 19,300 | 1,027 |
| 2022-08-01 | 1,038 | 1,042 | 1,034 | 1,042 | 20,300 | 1,042 |
| 2022-07-29 | 1,041 | 1,043 | 1,036 | 1,037 | 10,000 | 1,037 |
| 2022-07-28 | 1,045 | 1,052 | 1,035 | 1,042 | 38,600 | 1,042 |
| 2022-07-27 | 1,058 | 1,058 | 1,045 | 1,045 | 18,800 | 1,045 |
| 2022-07-26 | 1,055 | 1,064 | 1,051 | 1,062 | 14,000 | 1,062 |
| 2022-07-25 | 1,057 | 1,058 | 1,052 | 1,057 | 13,200 | 1,057 |
| 2022-07-22 | 1,063 | 1,064 | 1,056 | 1,060 | 13,900 | 1,060 |
| 2022-07-21 | 1,050 | 1,067 | 1,050 | 1,067 | 28,300 | 1,067 |
| 2022-07-20 | 1,042 | 1,055 | 1,041 | 1,055 | 32,200 | 1,055 |
| 2022-07-19 | 1,036 | 1,038 | 1,031 | 1,038 | 8,500 | 1,038 |
| 2022-07-15 | 1,036 | 1,039 | 1,032 | 1,039 | 23,200 | 1,039 |
| 2022-07-14 | 1,020 | 1,032 | 1,010 | 1,032 | 20,200 | 1,032 |
| 2022-07-13 | 1,025 | 1,030 | 1,024 | 1,024 | 8,200 | 1,024 |
| 2022-07-12 | 1,030 | 1,032 | 1,022 | 1,025 | 24,700 | 1,025 |
| 2022-07-11 | 1,037 | 1,045 | 1,027 | 1,045 | 41,500 | 1,045 |
| 2022-07-08 | 1,034 | 1,037 | 1,018 | 1,018 | 33,600 | 1,018 |
| 2022-07-07 | 1,025 | 1,034 | 1,016 | 1,031 | 21,200 | 1,031 |
| 2022-07-06 | 1,016 | 1,024 | 1,016 | 1,021 | 8,800 | 1,021 |
| 2022-07-05 | 1,017 | 1,032 | 1,017 | 1,028 | 12,700 | 1,028 |
| 2022-07-04 | 1,023 | 1,024 | 1,014 | 1,022 | 21,100 | 1,022 |
| 2022-07-01 | 1,025 | 1,025 | 1,005 | 1,013 | 23,300 | 1,013 |
| 2022-06-30 | 1,016 | 1,035 | 1,016 | 1,028 | 33,400 | 1,028 |
| 2022-06-29 | 1,031 | 1,031 | 1,010 | 1,010 | 51,100 | 1,010 |
| 2022-06-28 | 1,019 | 1,032 | 1,016 | 1,032 | 23,600 | 1,032 |
| 2022-06-27 | 1,018 | 1,020 | 1,009 | 1,020 | 17,600 | 1,020 |
| 2022-06-24 | 1,000 | 1,007 | 998 | 1,007 | 15,200 | 1,007 |
| 2022-06-23 | 986 | 1,000 | 986 | 1,000 | 14,400 | 1,000 |
| 2022-06-22 | 987 | 988 | 978 | 988 | 11,300 | 988 |
| 2022-06-21 | 978 | 985 | 972 | 981 | 15,500 | 981 |
| 2022-06-20 | 970 | 978 | 960 | 966 | 13,000 | 966 |
| 2022-06-17 | 955 | 972 | 953 | 966 | 20,100 | 966 |
| 2022-06-16 | 969 | 984 | 969 | 974 | 16,600 | 974 |
| 2022-06-15 | 975 | 982 | 969 | 969 | 18,300 | 969 |
| 2022-06-14 | 985 | 987 | 978 | 978 | 26,800 | 978 |
| 2022-06-13 | 998 | 998 | 987 | 989 | 31,000 | 989 |
| 2022-06-10 | 1,018 | 1,018 | 1,005 | 1,007 | 30,900 | 1,007 |
| 2022-06-09 | 1,010 | 1,021 | 1,010 | 1,017 | 20,500 | 1,017 |
| 2022-06-08 | 1,022 | 1,023 | 1,014 | 1,021 | 17,000 | 1,021 |
| 2022-06-07 | 1,010 | 1,021 | 1,010 | 1,013 | 15,000 | 1,013 |
| 2022-06-06 | 1,004 | 1,010 | 1,003 | 1,007 | 18,400 | 1,007 |
| 2022-06-03 | 1,017 | 1,023 | 1,008 | 1,008 | 20,600 | 1,008 |
| 2022-06-02 | 1,008 | 1,017 | 1,007 | 1,017 | 26,500 | 1,017 |
| 2022-06-01 | 1,010 | 1,024 | 1,004 | 1,016 | 39,200 | 1,016 |
| 2022-05-31 | 1,019 | 1,023 | 1,014 | 1,023 | 23,800 | 1,023 |
| 2022-05-30 | 1,027 | 1,030 | 1,011 | 1,011 | 63,700 | 1,011 |
| 2022-05-27 | 1,025 | 1,026 | 1,011 | 1,020 | 19,700 | 1,020 |
| 2022-05-26 | 1,006 | 1,020 | 1,006 | 1,020 | 25,800 | 1,020 |
| 2022-05-25 | 1,000 | 1,009 | 998 | 1,005 | 17,300 | 1,005 |
| 2022-05-24 | 1,009 | 1,010 | 999 | 999 | 24,900 | 999 |
| 2022-05-23 | 1,011 | 1,016 | 1,000 | 1,011 | 24,800 | 1,011 |
| 2022-05-20 | 985 | 1,002 | 985 | 1,002 | 18,000 | 1,002 |
| 2022-05-19 | 987 | 988 | 981 | 985 | 27,600 | 985 |
| 2022-05-18 | 1,013 | 1,013 | 991 | 997 | 26,200 | 997 |
| 2022-05-17 | 999 | 1,016 | 993 | 1,015 | 30,100 | 1,015 |
| 2022-05-16 | 1,003 | 1,003 | 987 | 991 | 17,800 | 991 |
| 2022-05-13 | 969 | 1,006 | 969 | 1,003 | 39,200 | 1,003 |
| 2022-05-12 | 977 | 986 | 969 | 969 | 22,800 | 969 |
| 2022-05-11 | 976 | 987 | 976 | 983 | 21,800 | 983 |
| 2022-05-10 | 995 | 996 | 979 | 989 | 25,400 | 989 |
| 2022-05-09 | 988 | 995 | 982 | 987 | 20,500 | 987 |
| 2022-05-06 | 995 | 998 | 988 | 991 | 16,400 | 991 |
| 2022-05-02 | 997 | 1,006 | 993 | 995 | 24,500 | 995 |
| 2022-04-28 | 960 | 998 | 960 | 998 | 36,800 | 998 |
| 2022-04-27 | 958 | 975 | 958 | 958 | 73,500 | 958 |
| 2022-04-26 | 963 | 976 | 963 | 971 | 20,400 | 971 |
| 2022-04-25 | 957 | 971 | 956 | 960 | 30,000 | 960 |
| 2022-04-22 | 982 | 985 | 970 | 971 | 17,100 | 971 |
| 2022-04-21 | 983 | 992 | 981 | 992 | 24,100 | 992 |
| 2022-04-20 | 968 | 982 | 968 | 976 | 37,000 | 976 |
| 2022-04-19 | 949 | 963 | 948 | 959 | 31,000 | 959 |
| 2022-04-18 | 952 | 956 | 939 | 949 | 28,000 | 949 |
| 2022-04-15 | 955 | 963 | 955 | 957 | 21,100 | 957 |
| 2022-04-14 | 971 | 971 | 950 | 960 | 35,500 | 960 |
| 2022-04-13 | 955 | 977 | 953 | 970 | 50,900 | 970 |
| 2022-04-12 | 955 | 961 | 947 | 951 | 45,200 | 951 |
| 2022-04-11 | 950 | 967 | 946 | 963 | 38,200 | 963 |
| 2022-04-08 | 966 | 968 | 951 | 957 | 47,900 | 957 |
| 2022-04-07 | 976 | 976 | 961 | 963 | 24,800 | 963 |
| 2022-04-06 | 990 | 992 | 978 | 981 | 36,600 | 981 |
| 2022-04-05 | 987 | 991 | 981 | 990 | 33,700 | 990 |
| 2022-04-04 | 975 | 985 | 975 | 982 | 16,700 | 982 |
| 2022-04-01 | 960 | 977 | 957 | 977 | 26,000 | 977 |
| 2022-03-31 | 965 | 977 | 960 | 974 | 32,600 | 974 |
| 2022-03-30 | 967 | 978 | 962 | 971 | 47,400 | 971 |
| 2022-03-29 | 953 | 967 | 949 | 966 | 51,900 | 966 |
| 2022-03-28 | 958 | 960 | 948 | 956 | 41,400 | 956 |
| 2022-03-25 | 955 | 960 | 944 | 957 | 43,800 | 957 |
| 2022-03-24 | 934 | 953 | 934 | 953 | 39,900 | 953 |
| 2022-03-23 | 942 | 947 | 937 | 947 | 55,300 | 947 |
| 2022-03-22 | 938 | 942 | 929 | 939 | 38,500 | 939 |
| 2022-03-18 | 952 | 955 | 921 | 929 | 106,100 | 929 |
| 2022-03-17 | 930 | 958 | 930 | 956 | 80,700 | 956 |
| 2022-03-16 | 921 | 927 | 909 | 926 | 48,400 | 926 |
| 2022-03-15 | 888 | 914 | 888 | 912 | 55,500 | 912 |
| 2022-03-14 | 888 | 900 | 880 | 882 | 47,000 | 882 |
| 2022-03-11 | 899 | 907 | 884 | 888 | 53,300 | 888 |
| 2022-03-10 | 899 | 920 | 893 | 920 | 66,700 | 920 |
| 2022-03-09 | 879 | 890 | 877 | 881 | 47,700 | 881 |
| 2022-03-08 | 888 | 893 | 863 | 877 | 83,800 | 877 |
| 2022-03-07 | 937 | 937 | 882 | 892 | 119,800 | 892 |
| 2022-03-04 | 938 | 953 | 934 | 942 | 69,200 | 942 |
| 2022-03-03 | 952 | 954 | 941 | 942 | 69,800 | 942 |
| 2022-03-02 | 975 | 975 | 942 | 943 | 113,000 | 943 |
| 2022-03-01 | 977 | 983 | 970 | 980 | 107,500 | 980 |
| 2022-02-28 | 978 | 986 | 970 | 981 | 105,100 | 981 |
| 2022-02-25 | 1,001 | 1,020 | 973 | 978 | 249,700 | 978 |
| 2022-02-24 | 1,040 | 1,049 | 1,036 | 1,046 | 373,400 | 1,046 |
| 2022-02-22 | 1,050 | 1,053 | 1,044 | 1,046 | 106,600 | 1,046 |
| 2022-02-21 | 1,067 | 1,068 | 1,056 | 1,057 | 108,300 | 1,057 |
| 2022-02-18 | 1,084 | 1,087 | 1,075 | 1,076 | 61,200 | 1,076 |
| 2022-02-17 | 1,088 | 1,097 | 1,088 | 1,090 | 34,100 | 1,090 |
| 2022-02-16 | 1,099 | 1,101 | 1,083 | 1,089 | 33,000 | 1,089 |
| 2022-02-15 | 1,093 | 1,099 | 1,083 | 1,088 | 63,300 | 1,088 |
| 2022-02-14 | 1,090 | 1,099 | 1,082 | 1,092 | 55,400 | 1,092 |
| 2022-02-10 | 1,101 | 1,110 | 1,097 | 1,102 | 56,300 | 1,102 |
| 2022-02-09 | 1,095 | 1,102 | 1,090 | 1,095 | 33,500 | 1,095 |
| 2022-02-08 | 1,091 | 1,098 | 1,087 | 1,092 | 35,000 | 1,092 |
| 2022-02-07 | 1,087 | 1,096 | 1,085 | 1,090 | 27,500 | 1,090 |
| 2022-02-04 | 1,091 | 1,099 | 1,084 | 1,095 | 32,700 | 1,095 |
| 2022-02-03 | 1,085 | 1,096 | 1,081 | 1,085 | 26,800 | 1,085 |
| 2022-02-02 | 1,077 | 1,096 | 1,071 | 1,093 | 39,700 | 1,093 |
| 2022-02-01 | 1,070 | 1,081 | 1,070 | 1,077 | 28,500 | 1,077 |
| 2022-01-31 | 1,061 | 1,074 | 1,060 | 1,071 | 30,300 | 1,071 |
| 2022-01-28 | 1,055 | 1,060 | 1,049 | 1,058 | 39,500 | 1,058 |
| 2022-01-27 | 1,065 | 1,071 | 1,032 | 1,038 | 57,100 | 1,038 |
| 2022-01-26 | 1,068 | 1,078 | 1,064 | 1,069 | 27,400 | 1,069 |
| 2022-01-25 | 1,072 | 1,072 | 1,055 | 1,067 | 34,600 | 1,067 |
| 2022-01-24 | 1,055 | 1,069 | 1,046 | 1,068 | 23,000 | 1,068 |
| 2022-01-21 | 1,041 | 1,055 | 1,035 | 1,055 | 42,300 | 1,055 |
| 2022-01-20 | 1,053 | 1,072 | 1,047 | 1,054 | 41,100 | 1,054 |
| 2022-01-19 | 1,071 | 1,080 | 1,053 | 1,056 | 51,000 | 1,056 |
| 2022-01-18 | 1,095 | 1,095 | 1,072 | 1,079 | 30,000 | 1,079 |
| 2022-01-17 | 1,076 | 1,091 | 1,070 | 1,076 | 35,100 | 1,076 |
| 2022-01-14 | 1,108 | 1,112 | 1,073 | 1,075 | 106,300 | 1,075 |
| 2022-01-13 | 1,135 | 1,135 | 1,120 | 1,122 | 29,400 | 1,122 |
| 2022-01-12 | 1,119 | 1,138 | 1,118 | 1,132 | 60,800 | 1,132 |
| 2022-01-11 | 1,112 | 1,114 | 1,105 | 1,110 | 38,700 | 1,110 |
| 2022-01-07 | 1,109 | 1,136 | 1,106 | 1,108 | 154,400 | 1,108 |
| 2022-01-06 | 1,102 | 1,111 | 1,096 | 1,096 | 25,500 | 1,096 |
| 2022-01-05 | 1,119 | 1,120 | 1,104 | 1,106 | 35,400 | 1,106 |
| 2022-01-04 | 1,096 | 1,121 | 1,096 | 1,121 | 35,500 | 1,121 |
分割・併合履歴 ： なし