3814 (株)アルファクス・フード・システム の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 205,000 | 205,000 | 197,000 | 200,000 | 213 | 2,000 |
| 2006-12-28 | 213,000 | 215,000 | 206,000 | 206,000 | 233 | 2,060 |
| 2006-12-27 | 216,000 | 220,000 | 207,000 | 210,000 | 236 | 2,100 |
| 2006-12-26 | 224,000 | 226,000 | 213,000 | 216,000 | 661 | 2,160 |
| 2006-12-25 | 208,000 | 235,000 | 201,000 | 226,000 | 1,867 | 2,260 |
| 2006-12-22 | 216,000 | 217,000 | 203,000 | 211,000 | 495 | 2,110 |
| 2006-12-21 | 225,000 | 227,000 | 220,000 | 220,000 | 269 | 2,200 |
| 2006-12-20 | 220,000 | 230,000 | 220,000 | 227,000 | 410 | 2,270 |
| 2006-12-19 | 232,000 | 233,000 | 214,000 | 222,000 | 930 | 2,220 |
| 2006-12-18 | 234,000 | 234,000 | 229,000 | 231,000 | 312 | 2,310 |
| 2006-12-15 | 238,000 | 239,000 | 227,000 | 228,000 | 655 | 2,280 |
| 2006-12-14 | 240,000 | 248,000 | 235,000 | 235,000 | 802 | 2,350 |
| 2006-12-13 | 241,000 | 249,000 | 237,000 | 240,000 | 739 | 2,400 |
| 2006-12-12 | 253,000 | 256,000 | 237,000 | 237,000 | 732 | 2,370 |
| 2006-12-11 | 252,000 | 258,000 | 245,000 | 256,000 | 1,379 | 2,560 |
| 2006-12-08 | 246,000 | 254,000 | 245,000 | 249,000 | 1,107 | 2,490 |
| 2006-12-07 | 264,000 | 265,000 | 244,000 | 248,000 | 2,642 | 2,480 |
| 2006-12-06 | 263,000 | 283,000 | 262,000 | 265,000 | 10,569 | 2,650 |
| 2006-12-05 | 245,000 | 259,000 | 236,000 | 257,000 | 4,240 | 2,570 |
| 2006-12-04 | 232,000 | 245,000 | 228,000 | 240,000 | 2,573 | 2,400 |
| 2006-12-01 | 234,000 | 239,000 | 231,000 | 232,000 | 1,014 | 2,320 |
| 2006-11-30 | 241,000 | 242,000 | 233,000 | 234,000 | 773 | 2,340 |
| 2006-11-29 | 237,000 | 246,000 | 235,000 | 238,000 | 2,070 | 2,380 |
| 2006-11-28 | 226,000 | 242,000 | 226,000 | 234,000 | 1,899 | 2,340 |
| 2006-11-27 | 228,000 | 236,000 | 227,000 | 231,000 | 1,020 | 2,310 |
| 2006-11-24 | 236,000 | 239,000 | 227,000 | 230,000 | 2,422 | 2,300 |
| 2006-11-22 | 236,000 | 251,000 | 229,000 | 237,000 | 4,414 | 2,370 |
| 2006-11-21 | 234,000 | 243,000 | 226,000 | 237,000 | 5,361 | 2,370 |
| 2006-11-20 | 249,000 | 254,000 | 228,000 | 228,000 | 1,678 | 2,280 |
| 2006-11-17 | 277,000 | 286,000 | 251,000 | 256,000 | 8,080 | 2,560 |
| 2006-11-16 | 259,000 | 283,000 | 255,000 | 267,000 | 9,402 | 2,670 |
| 2006-11-15 | 278,000 | 281,000 | 258,000 | 262,000 | 3,870 | 2,620 |
| 2006-11-14 | 283,000 | 297,000 | 268,000 | 274,000 | 21,144 | 2,740 |
| 2006-11-13 | 242,000 | 267,000 | 232,000 | 267,000 | 13,459 | 2,670 |
| 2006-11-10 | 236,000 | 244,000 | 226,000 | 227,000 | 1,436 | 2,270 |
| 2006-11-09 | 243,000 | 252,000 | 228,000 | 239,000 | 3,953 | 2,390 |
| 2006-11-08 | 248,000 | 268,000 | 234,000 | 239,000 | 21,305 | 2,390 |
| 2006-11-07 | 218,000 | 252,000 | 215,000 | 245,000 | 12,636 | 2,450 |
| 2006-11-06 | 219,000 | 219,000 | 210,000 | 212,000 | 380 | 2,120 |
| 2006-11-02 | 224,000 | 231,000 | 216,000 | 219,000 | 644 | 2,190 |
| 2006-11-01 | 239,000 | 239,000 | 227,000 | 228,000 | 1,132 | 2,280 |
| 2006-10-31 | 229,000 | 246,000 | 228,000 | 237,000 | 4,725 | 2,370 |
| 2006-10-30 | 235,000 | 236,000 | 222,000 | 223,000 | 907 | 2,230 |
| 2006-10-27 | 250,000 | 252,000 | 236,000 | 236,000 | 1,984 | 2,360 |
| 2006-10-26 | 243,000 | 262,000 | 235,000 | 249,000 | 7,999 | 2,490 |
| 2006-10-25 | 243,000 | 249,000 | 238,000 | 240,000 | 1,270 | 2,400 |
| 2006-10-24 | 266,000 | 269,000 | 245,000 | 247,000 | 5,399 | 2,470 |
| 2006-10-23 | 234,000 | 264,000 | 231,000 | 262,000 | 12,641 | 2,620 |
| 2006-10-20 | 254,000 | 256,000 | 234,000 | 236,000 | 3,286 | 2,360 |
| 2006-10-19 | 265,000 | 273,000 | 247,000 | 253,000 | 7,338 | 2,530 |
| 2006-10-18 | 241,000 | 268,000 | 239,000 | 258,000 | 19,661 | 2,580 |
| 2006-10-17 | 226,000 | 250,000 | 222,000 | 238,000 | 15,806 | 2,380 |
| 2006-10-16 | 223,000 | 233,000 | 216,000 | 220,000 | 6,496 | 2,200 |
| 2006-10-13 | 225,000 | 233,000 | 213,000 | 219,000 | 5,529 | 2,190 |
| 2006-10-12 | 252,000 | 256,000 | 221,000 | 221,000 | 9,087 | 2,210 |
| 2006-10-11 | 221,000 | 259,000 | 221,000 | 244,000 | 16,271 | 2,440 |
| 2006-10-10 | 213,000 | 239,000 | 210,000 | 219,000 | 7,660 | 2,190 |
| 2006-10-06 | 246,000 | 252,000 | 220,000 | 225,000 | 7,739 | 2,250 |
| 2006-10-05 | 263,000 | 284,000 | 241,000 | 247,000 | 6,272 | 2,470 |
| 2006-10-04 | 314,000 | 318,000 | 263,000 | 275,000 | 7,752 | 2,750 |
| 2006-10-03 | 327,000 | 342,000 | 305,000 | 305,000 | 12,912 | 3,050 |
| 2006-10-02 | 328,000 | 351,000 | 308,000 | 330,000 | 24,993 | 3,300 |
| 2006-09-29 | 291,000 | 323,000 | 264,000 | 323,000 | 20,963 | 3,230 |
| 2006-09-28 | 318,000 | 329,000 | 272,000 | 283,000 | 12,366 | 2,830 |
| 2006-09-27 | 331,000 | 347,000 | 305,000 | 315,000 | 24,151 | 3,150 |
| 2006-09-26 | 277,000 | 301,000 | 271,000 | 301,000 | 22,182 | 3,010 |
| 2006-09-25 | 262,000 | 294,000 | 248,000 | 261,000 | 28,182 | 2,610 |
| 2006-09-22 | 206,000 | 254,000 | 201,000 | 254,000 | 19,967 | 2,540 |
| 2006-09-21 | 230,000 | 238,000 | 191,000 | 214,000 | 24,362 | 2,140 |
| 2006-09-20 | 196,000 | 214,000 | 188,000 | 214,000 | 26,511 | 2,140 |
| 2006-09-19 | 231,000 | 250,000 | 182,000 | 184,000 | 27,948 | 1,840 |
| 2006-09-15 | 180,000 | 210,000 | 176,000 | 210,000 | 13,079 | 2,100 |
分割・併合履歴 ： [2013-09-26]1株→100株
