3814 (株)アルファクス・フード・システム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90,500 | 100,000 | 90,500 | 100,000 | 15 | 1,000 |
| 2008-12-29 | 85,000 | 90,000 | 82,000 | 90,000 | 15 | 900 |
| 2008-12-24 | 84,000 | 85,000 | 84,000 | 85,000 | 4 | 850 |
| 2008-12-22 | 82,100 | 82,100 | 82,100 | 82,100 | 2 | 821 |
| 2008-12-19 | 80,000 | 85,000 | 80,000 | 85,000 | 6 | 850 |
| 2008-12-16 | 82,000 | 86,000 | 82,000 | 86,000 | 4 | 860 |
| 2008-12-15 | 83,900 | 87,000 | 82,000 | 82,000 | 6 | 820 |
| 2008-12-11 | 84,000 | 87,000 | 84,000 | 87,000 | 3 | 870 |
| 2008-12-10 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2008-12-09 | 80,500 | 88,000 | 80,500 | 88,000 | 8 | 880 |
| 2008-12-05 | 87,000 | 87,000 | 87,000 | 87,000 | 6 | 870 |
| 2008-12-04 | 78,000 | 85,000 | 78,000 | 85,000 | 10 | 850 |
| 2008-12-03 | 75,000 | 80,000 | 75,000 | 80,000 | 4 | 800 |
| 2008-11-21 | 80,000 | 81,000 | 80,000 | 81,000 | 2 | 810 |
| 2008-11-20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2008-11-17 | 82,000 | 83,000 | 81,500 | 82,000 | 6 | 820 |
| 2008-11-14 | 80,500 | 81,000 | 80,500 | 81,000 | 2 | 810 |
| 2008-11-12 | 81,000 | 81,000 | 81,000 | 81,000 | 2 | 810 |
| 2008-11-11 | 81,000 | 81,000 | 81,000 | 81,000 | 2 | 810 |
| 2008-11-10 | 78,000 | 81,000 | 72,200 | 80,500 | 79 | 805 |
| 2008-11-07 | 76,000 | 76,000 | 74,000 | 76,000 | 10 | 760 |
| 2008-11-06 | 80,600 | 86,300 | 77,000 | 80,000 | 50 | 800 |
| 2008-11-05 | 77,500 | 80,600 | 71,600 | 80,600 | 12 | 806 |
| 2008-11-04 | 70,600 | 70,600 | 70,600 | 70,600 | 8 | 706 |
| 2008-10-31 | 64,000 | 65,600 | 64,000 | 65,600 | 11 | 656 |
| 2008-10-30 | 63,000 | 63,000 | 60,600 | 60,600 | 51 | 606 |
| 2008-10-29 | 62,000 | 70,000 | 62,000 | 70,000 | 150 | 700 |
| 2008-10-28 | 72,000 | 76,000 | 72,000 | 76,000 | 42 | 760 |
| 2008-10-27 | 83,000 | 84,000 | 78,000 | 82,000 | 76 | 820 |
| 2008-10-20 | 85,000 | 92,000 | 85,000 | 92,000 | 6 | 920 |
| 2008-10-17 | 83,000 | 91,000 | 82,000 | 91,000 | 48 | 910 |
| 2008-10-16 | 91,000 | 94,000 | 91,000 | 94,000 | 3 | 940 |
| 2008-10-15 | 84,000 | 90,000 | 84,000 | 90,000 | 12 | 900 |
| 2008-10-14 | 87,000 | 90,000 | 85,000 | 90,000 | 13 | 900 |
| 2008-10-10 | 82,000 | 90,000 | 82,000 | 90,000 | 8 | 900 |
| 2008-10-09 | 91,000 | 91,000 | 80,000 | 80,000 | 47 | 800 |
| 2008-10-08 | 90,000 | 97,000 | 90,000 | 90,000 | 54 | 900 |
| 2008-10-07 | 92,000 | 94,000 | 86,000 | 90,000 | 10 | 900 |
| 2008-10-06 | 84,000 | 94,000 | 84,000 | 94,000 | 4 | 940 |
| 2008-10-02 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 980 |
| 2008-10-01 | 93,000 | 97,000 | 93,000 | 97,000 | 2 | 970 |
| 2008-09-30 | 99,900 | 102,500 | 99,900 | 102,500 | 41 | 1,025 |
| 2008-09-29 | 92,000 | 99,900 | 92,000 | 99,900 | 28 | 999 |
| 2008-09-25 | 93,000 | 93,000 | 92,000 | 93,000 | 5 | 930 |
| 2008-09-24 | 88,000 | 90,000 | 88,000 | 90,000 | 4 | 900 |
| 2008-09-22 | 86,900 | 88,000 | 81,000 | 86,000 | 7 | 860 |
| 2008-09-19 | 85,900 | 85,900 | 85,900 | 85,900 | 1 | 859 |
| 2008-09-18 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2008-09-17 | 80,000 | 90,000 | 80,000 | 89,700 | 5 | 897 |
| 2008-09-16 | 87,000 | 87,000 | 87,000 | 87,000 | 7 | 870 |
| 2008-09-12 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2008-09-11 | 85,800 | 87,000 | 79,100 | 87,000 | 12 | 870 |
| 2008-09-10 | 96,000 | 96,000 | 86,000 | 86,000 | 34 | 860 |
| 2008-09-09 | 95,000 | 96,000 | 95,000 | 96,000 | 7 | 960 |
| 2008-09-08 | 90,000 | 94,000 | 90,000 | 94,000 | 2 | 940 |
| 2008-09-05 | 82,000 | 90,000 | 82,000 | 90,000 | 13 | 900 |
| 2008-09-04 | 79,100 | 88,000 | 79,100 | 81,000 | 9 | 810 |
| 2008-09-03 | 86,100 | 91,100 | 80,100 | 80,100 | 30 | 801 |
| 2008-09-01 | 99,500 | 99,500 | 88,000 | 91,100 | 67 | 911 |
| 2008-08-29 | 95,000 | 100,000 | 88,000 | 100,000 | 75 | 1,000 |
| 2008-08-28 | 90,100 | 99,000 | 88,000 | 95,500 | 75 | 955 |
| 2008-08-27 | 93,000 | 100,000 | 92,000 | 100,000 | 6 | 1,000 |
| 2008-08-26 | 94,800 | 100,800 | 91,000 | 100,800 | 71 | 1,008 |
| 2008-08-25 | 90,800 | 90,800 | 90,800 | 90,800 | 33 | 908 |
| 2008-08-22 | 70,800 | 80,800 | 70,800 | 80,800 | 16 | 808 |
| 2008-08-21 | 65,300 | 70,800 | 65,300 | 70,500 | 12 | 705 |
| 2008-08-20 | 55,800 | 65,800 | 55,800 | 65,800 | 65 | 658 |
| 2008-08-19 | 68,000 | 68,000 | 60,000 | 60,800 | 30 | 608 |
| 2008-08-18 | 59,000 | 64,000 | 59,000 | 64,000 | 92 | 640 |
| 2008-08-15 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 610 |
| 2008-08-14 | 71,200 | 71,200 | 71,000 | 71,000 | 5 | 710 |
| 2008-08-13 | 81,000 | 81,000 | 81,000 | 81,000 | 3 | 810 |
| 2008-08-11 | 90,100 | 91,000 | 90,000 | 91,000 | 9 | 910 |
| 2008-08-07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2008-08-01 | 95,000 | 102,000 | 95,000 | 102,000 | 6 | 1,020 |
| 2008-07-30 | 100,400 | 100,400 | 100,400 | 100,400 | 1 | 1,004 |
| 2008-07-29 | 95,000 | 97,000 | 95,000 | 97,000 | 2 | 970 |
| 2008-07-28 | 100,500 | 100,500 | 99,000 | 100,000 | 7 | 1,000 |
| 2008-07-25 | 100,100 | 101,000 | 99,500 | 101,000 | 9 | 1,010 |
| 2008-07-24 | 101,000 | 107,000 | 99,000 | 100,100 | 31 | 1,001 |
| 2008-07-23 | 106,000 | 106,000 | 105,000 | 105,000 | 4 | 1,050 |
| 2008-07-22 | 106,000 | 106,500 | 105,000 | 105,000 | 10 | 1,050 |
| 2008-07-18 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2008-07-17 | 110,000 | 112,000 | 110,000 | 112,000 | 4 | 1,120 |
| 2008-07-16 | 117,000 | 117,000 | 111,000 | 114,000 | 15 | 1,140 |
| 2008-07-15 | 124,000 | 125,000 | 117,000 | 123,000 | 4 | 1,230 |
| 2008-07-14 | 130,000 | 140,000 | 123,000 | 132,000 | 26 | 1,320 |
| 2008-07-11 | 118,000 | 130,000 | 118,000 | 123,000 | 11 | 1,230 |
| 2008-07-10 | 120,000 | 135,000 | 120,000 | 130,000 | 20 | 1,300 |
| 2008-07-09 | 107,000 | 115,000 | 107,000 | 115,000 | 8 | 1,150 |
| 2008-07-08 | 115,000 | 115,000 | 105,000 | 111,000 | 28 | 1,110 |
| 2008-07-07 | 105,000 | 120,000 | 105,000 | 120,000 | 29 | 1,200 |
| 2008-07-04 | 105,000 | 105,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2008-07-03 | 104,000 | 105,000 | 102,000 | 102,000 | 9 | 1,020 |
| 2008-07-02 | 106,000 | 110,000 | 106,000 | 110,000 | 5 | 1,100 |
| 2008-07-01 | 108,000 | 113,000 | 105,000 | 109,000 | 11 | 1,090 |
| 2008-06-30 | 106,000 | 112,000 | 106,000 | 108,000 | 4 | 1,080 |
| 2008-06-27 | 112,000 | 117,000 | 105,000 | 110,000 | 46 | 1,100 |
| 2008-06-26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2008-06-25 | 111,000 | 115,000 | 108,000 | 115,000 | 33 | 1,150 |
| 2008-06-24 | 112,000 | 112,000 | 112,000 | 112,000 | 6 | 1,120 |
| 2008-06-23 | 112,000 | 119,000 | 112,000 | 112,000 | 30 | 1,120 |
| 2008-06-20 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2008-06-19 | 114,000 | 117,000 | 113,000 | 113,000 | 34 | 1,130 |
| 2008-06-18 | 118,000 | 118,000 | 115,000 | 115,000 | 8 | 1,150 |
| 2008-06-17 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 1,190 |
| 2008-06-16 | 121,000 | 121,000 | 119,000 | 119,000 | 13 | 1,190 |
| 2008-06-13 | 121,000 | 125,000 | 120,000 | 125,000 | 12 | 1,250 |
| 2008-06-12 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 1,190 |
| 2008-06-10 | 122,000 | 122,000 | 122,000 | 122,000 | 3 | 1,220 |
| 2008-06-09 | 121,000 | 123,000 | 121,000 | 123,000 | 2 | 1,230 |
| 2008-06-06 | 121,000 | 121,000 | 115,000 | 121,000 | 24 | 1,210 |
| 2008-06-05 | 122,000 | 122,000 | 119,000 | 119,000 | 5 | 1,190 |
| 2008-06-04 | 123,000 | 123,000 | 120,000 | 122,000 | 20 | 1,220 |
| 2008-06-03 | 124,000 | 127,000 | 122,000 | 122,000 | 8 | 1,220 |
| 2008-06-02 | 124,000 | 125,000 | 124,000 | 125,000 | 3 | 1,250 |
| 2008-05-30 | 125,000 | 128,000 | 124,000 | 128,000 | 4 | 1,280 |
| 2008-05-29 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 1,250 |
| 2008-05-28 | 125,000 | 127,000 | 125,000 | 127,000 | 4 | 1,270 |
| 2008-05-26 | 124,000 | 130,000 | 124,000 | 130,000 | 6 | 1,300 |
| 2008-05-23 | 124,000 | 127,000 | 124,000 | 127,000 | 5 | 1,270 |
| 2008-05-22 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 1,260 |
| 2008-05-20 | 131,000 | 131,000 | 131,000 | 131,000 | 2 | 1,310 |
| 2008-05-19 | 124,000 | 130,000 | 124,000 | 129,000 | 20 | 1,290 |
| 2008-05-16 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 1,280 |
| 2008-05-15 | 126,000 | 128,000 | 124,000 | 124,000 | 25 | 1,240 |
| 2008-05-14 | 129,000 | 131,000 | 129,000 | 131,000 | 5 | 1,310 |
| 2008-05-13 | 133,000 | 133,000 | 126,000 | 127,000 | 37 | 1,270 |
| 2008-05-12 | 131,000 | 135,000 | 131,000 | 135,000 | 14 | 1,350 |
| 2008-05-09 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 1,380 |
| 2008-05-07 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2008-05-02 | 134,000 | 140,000 | 130,000 | 130,000 | 10 | 1,300 |
| 2008-04-30 | 134,000 | 134,000 | 134,000 | 134,000 | 2 | 1,340 |
| 2008-04-23 | 127,000 | 133,000 | 127,000 | 133,000 | 4 | 1,330 |
| 2008-04-22 | 123,000 | 127,000 | 123,000 | 127,000 | 2 | 1,270 |
| 2008-04-21 | 123,000 | 127,000 | 123,000 | 127,000 | 7 | 1,270 |
| 2008-04-18 | 120,000 | 126,000 | 120,000 | 121,000 | 40 | 1,210 |
| 2008-04-17 | 130,000 | 130,000 | 118,000 | 124,000 | 32 | 1,240 |
| 2008-04-16 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2008-04-15 | 131,000 | 135,000 | 131,000 | 135,000 | 2 | 1,350 |
| 2008-04-10 | 137,000 | 137,000 | 132,000 | 132,000 | 5 | 1,320 |
| 2008-04-09 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 1,330 |
| 2008-04-08 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 1,330 |
| 2008-04-07 | 129,000 | 135,000 | 129,000 | 131,000 | 15 | 1,310 |
| 2008-04-04 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 1,290 |
| 2008-04-03 | 124,000 | 129,000 | 124,000 | 126,000 | 8 | 1,260 |
| 2008-04-02 | 129,000 | 129,000 | 120,000 | 124,000 | 19 | 1,240 |
| 2008-04-01 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 1,270 |
| 2008-03-31 | 130,000 | 130,000 | 129,000 | 129,000 | 4 | 1,290 |
| 2008-03-28 | 130,000 | 132,000 | 127,000 | 132,000 | 5 | 1,320 |
| 2008-03-27 | 125,000 | 135,000 | 124,000 | 127,000 | 26 | 1,270 |
| 2008-03-26 | 136,000 | 141,000 | 125,000 | 128,000 | 50 | 1,280 |
| 2008-03-25 | 127,000 | 133,000 | 125,000 | 131,000 | 38 | 1,310 |
| 2008-03-24 | 135,000 | 143,000 | 127,000 | 130,000 | 76 | 1,300 |
| 2008-03-21 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 1,390 |
| 2008-03-19 | 140,000 | 140,000 | 131,000 | 139,000 | 10 | 1,390 |
| 2008-03-18 | 131,000 | 135,000 | 130,000 | 135,000 | 6 | 1,350 |
| 2008-03-12 | 141,000 | 145,000 | 141,000 | 145,000 | 2 | 1,450 |
| 2008-03-11 | 138,000 | 146,000 | 138,000 | 145,000 | 9 | 1,450 |
| 2008-03-10 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2008-03-07 | 134,000 | 146,000 | 134,000 | 146,000 | 20 | 1,460 |
| 2008-03-06 | 141,000 | 142,000 | 135,000 | 142,000 | 17 | 1,420 |
| 2008-03-04 | 142,000 | 145,000 | 141,000 | 145,000 | 7 | 1,450 |
| 2008-03-03 | 147,000 | 147,000 | 143,000 | 143,000 | 6 | 1,430 |
| 2008-02-29 | 147,000 | 160,000 | 146,000 | 152,000 | 30 | 1,520 |
| 2008-02-28 | 151,000 | 162,000 | 151,000 | 162,000 | 15 | 1,620 |
| 2008-02-27 | 146,000 | 149,000 | 141,000 | 149,000 | 8 | 1,490 |
| 2008-02-26 | 144,000 | 150,000 | 144,000 | 150,000 | 6 | 1,500 |
| 2008-02-25 | 142,000 | 145,000 | 142,000 | 145,000 | 5 | 1,450 |
| 2008-02-22 | 146,000 | 146,000 | 142,000 | 145,000 | 5 | 1,450 |
| 2008-02-21 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2008-02-20 | 144,000 | 146,000 | 141,000 | 145,000 | 12 | 1,450 |
| 2008-02-18 | 145,000 | 150,000 | 137,000 | 150,000 | 23 | 1,500 |
| 2008-02-15 | 149,000 | 150,000 | 149,000 | 150,000 | 122 | 1,500 |
| 2008-02-14 | 145,000 | 150,000 | 144,000 | 147,000 | 6 | 1,470 |
| 2008-02-13 | 144,000 | 150,000 | 143,000 | 150,000 | 11 | 1,500 |
| 2008-02-12 | 140,000 | 152,000 | 140,000 | 148,000 | 13 | 1,480 |
| 2008-02-08 | 150,000 | 150,000 | 140,000 | 140,000 | 22 | 1,400 |
| 2008-02-07 | 145,000 | 150,000 | 145,000 | 150,000 | 12 | 1,500 |
| 2008-02-06 | 147,000 | 150,000 | 147,000 | 150,000 | 4 | 1,500 |
| 2008-02-05 | 152,000 | 152,000 | 152,000 | 152,000 | 7 | 1,520 |
| 2008-02-04 | 144,000 | 155,000 | 144,000 | 152,000 | 13 | 1,520 |
| 2008-02-01 | 136,000 | 136,000 | 135,000 | 135,000 | 4 | 1,350 |
| 2008-01-31 | 138,000 | 142,000 | 138,000 | 142,000 | 2 | 1,420 |
| 2008-01-30 | 138,000 | 144,000 | 138,000 | 144,000 | 5 | 1,440 |
| 2008-01-29 | 138,000 | 142,000 | 138,000 | 142,000 | 3 | 1,420 |
| 2008-01-28 | 137,000 | 140,000 | 137,000 | 140,000 | 3 | 1,400 |
| 2008-01-25 | 143,000 | 145,000 | 139,000 | 140,000 | 8 | 1,400 |
| 2008-01-24 | 148,000 | 148,000 | 139,000 | 139,000 | 19 | 1,390 |
| 2008-01-23 | 155,000 | 157,000 | 128,000 | 149,000 | 44 | 1,490 |
| 2008-01-22 | 147,000 | 153,000 | 147,000 | 153,000 | 5 | 1,530 |
| 2008-01-21 | 155,000 | 159,000 | 146,000 | 155,000 | 13 | 1,550 |
| 2008-01-18 | 138,000 | 159,000 | 138,000 | 159,000 | 17 | 1,590 |
| 2008-01-17 | 141,000 | 142,000 | 139,000 | 139,000 | 32 | 1,390 |
| 2008-01-16 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2008-01-15 | 142,000 | 158,000 | 142,000 | 154,000 | 22 | 1,540 |
| 2008-01-11 | 160,000 | 160,000 | 155,000 | 160,000 | 3 | 1,600 |
| 2008-01-10 | 149,000 | 162,000 | 149,000 | 162,000 | 18 | 1,620 |
| 2008-01-09 | 149,000 | 156,000 | 149,000 | 149,000 | 35 | 1,490 |
| 2008-01-07 | 155,000 | 162,000 | 155,000 | 162,000 | 6 | 1,620 |
| 2008-01-04 | 156,000 | 161,000 | 156,000 | 161,000 | 2 | 1,610 |
分割・併合履歴 ： [2013-09-26]1株→100株
