3814 (株)アルファクス・フード・システム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-07 | 74,300 | 80,000 | 74,300 | 80,000 | 9 | 800 |
| 2009-11-30 | 73,500 | 75,300 | 73,500 | 75,300 | 2 | 753 |
| 2009-11-20 | 74,000 | 75,500 | 74,000 | 75,500 | 2 | 755 |
| 2009-11-19 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 760 |
| 2009-11-17 | 70,500 | 74,500 | 70,500 | 74,500 | 15 | 745 |
| 2009-11-11 | 74,400 | 74,500 | 74,400 | 74,500 | 4 | 745 |
| 2009-11-06 | 71,500 | 74,400 | 71,500 | 74,400 | 8 | 744 |
| 2009-11-05 | 74,000 | 74,500 | 74,000 | 74,500 | 5 | 745 |
| 2009-11-04 | 71,000 | 74,000 | 71,000 | 74,000 | 2 | 740 |
| 2009-10-21 | 75,000 | 75,500 | 75,000 | 75,500 | 3 | 755 |
| 2009-10-20 | 72,000 | 75,000 | 72,000 | 75,000 | 10 | 750 |
| 2009-10-13 | 74,000 | 76,000 | 71,000 | 75,700 | 7 | 757 |
| 2009-10-02 | 70,000 | 75,000 | 70,000 | 75,000 | 11 | 750 |
| 2009-09-28 | 71,000 | 75,000 | 68,500 | 75,000 | 53 | 750 |
| 2009-09-25 | 76,000 | 76,000 | 69,000 | 70,000 | 13 | 700 |
| 2009-09-11 | 73,500 | 75,000 | 73,500 | 75,000 | 17 | 750 |
| 2009-09-04 | 73,500 | 74,200 | 73,500 | 74,200 | 6 | 742 |
| 2009-09-02 | 74,000 | 74,000 | 71,000 | 74,000 | 14 | 740 |
| 2009-09-01 | 72,000 | 74,000 | 72,000 | 73,500 | 15 | 735 |
| 2009-08-31 | 69,700 | 78,800 | 69,700 | 73,800 | 51 | 738 |
| 2009-08-28 | 70,600 | 71,700 | 70,600 | 71,700 | 3 | 717 |
| 2009-08-26 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 716 |
| 2009-08-25 | 71,800 | 72,200 | 69,300 | 71,100 | 17 | 711 |
| 2009-08-24 | 68,000 | 71,700 | 68,000 | 71,700 | 27 | 717 |
| 2009-08-21 | 68,000 | 68,800 | 67,800 | 68,700 | 4 | 687 |
| 2009-08-20 | 68,000 | 68,900 | 68,000 | 68,900 | 2 | 689 |
| 2009-08-19 | 68,900 | 68,900 | 68,900 | 68,900 | 5 | 689 |
| 2009-08-18 | 67,900 | 68,700 | 67,900 | 68,500 | 7 | 685 |
| 2009-08-17 | 68,000 | 68,900 | 68,000 | 68,900 | 4 | 689 |
| 2009-08-14 | 68,300 | 69,000 | 68,000 | 69,000 | 14 | 690 |
| 2009-08-13 | 68,100 | 69,200 | 68,100 | 69,200 | 2 | 692 |
| 2009-08-12 | 69,900 | 69,900 | 69,100 | 69,100 | 10 | 691 |
| 2009-08-11 | 67,500 | 71,000 | 67,500 | 70,000 | 25 | 700 |
| 2009-08-10 | 69,000 | 70,000 | 69,000 | 70,000 | 7 | 700 |
| 2009-08-07 | 68,900 | 70,000 | 68,900 | 70,000 | 10 | 700 |
| 2009-08-06 | 69,500 | 70,000 | 69,500 | 69,500 | 4 | 695 |
| 2009-08-05 | 68,500 | 70,000 | 68,500 | 69,500 | 5 | 695 |
| 2009-07-31 | 69,800 | 72,000 | 69,000 | 72,000 | 13 | 720 |
| 2009-07-30 | 67,600 | 70,000 | 67,000 | 70,000 | 24 | 700 |
| 2009-07-29 | 68,000 | 68,000 | 66,500 | 67,600 | 38 | 676 |
| 2009-07-28 | 72,900 | 73,900 | 68,600 | 70,000 | 28 | 700 |
| 2009-07-27 | 75,000 | 76,400 | 73,000 | 73,000 | 32 | 730 |
| 2009-07-24 | 72,000 | 76,000 | 72,000 | 75,000 | 17 | 750 |
| 2009-07-23 | 72,000 | 72,000 | 71,000 | 72,000 | 11 | 720 |
| 2009-07-22 | 70,000 | 72,800 | 70,000 | 72,800 | 13 | 728 |
| 2009-07-21 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 720 |
| 2009-07-13 | 74,000 | 75,000 | 74,000 | 75,000 | 2 | 750 |
| 2009-07-07 | 75,000 | 76,000 | 75,000 | 75,500 | 6 | 755 |
| 2009-07-06 | 72,900 | 74,900 | 72,900 | 74,900 | 2 | 749 |
| 2009-07-02 | 73,500 | 75,000 | 73,000 | 74,900 | 4 | 749 |
| 2009-07-01 | 74,100 | 75,500 | 74,000 | 75,500 | 5 | 755 |
| 2009-06-30 | 74,100 | 75,700 | 74,100 | 75,000 | 12 | 750 |
| 2009-06-29 | 75,000 | 76,700 | 74,700 | 76,500 | 7 | 765 |
| 2009-06-26 | 74,700 | 74,700 | 74,700 | 74,700 | 4 | 747 |
| 2009-06-25 | 72,600 | 74,000 | 72,600 | 74,000 | 5 | 740 |
| 2009-06-23 | 73,300 | 75,000 | 73,200 | 75,000 | 9 | 750 |
| 2009-06-22 | 74,500 | 76,400 | 74,500 | 75,000 | 7 | 750 |
| 2009-06-19 | 75,500 | 76,500 | 74,000 | 75,500 | 16 | 755 |
| 2009-06-18 | 78,700 | 79,000 | 74,000 | 74,500 | 52 | 745 |
| 2009-06-17 | 76,400 | 76,700 | 75,000 | 76,700 | 8 | 767 |
| 2009-06-16 | 75,000 | 77,700 | 75,000 | 76,500 | 13 | 765 |
| 2009-06-15 | 75,000 | 76,900 | 75,000 | 76,500 | 5 | 765 |
| 2009-06-12 | 77,000 | 77,000 | 75,000 | 75,000 | 5 | 750 |
| 2009-06-11 | 75,200 | 76,000 | 75,000 | 76,000 | 15 | 760 |
| 2009-06-10 | 76,600 | 79,500 | 73,600 | 75,000 | 43 | 750 |
| 2009-06-09 | 77,000 | 78,500 | 77,000 | 78,500 | 2 | 785 |
| 2009-06-08 | 78,500 | 80,000 | 75,000 | 79,000 | 21 | 790 |
| 2009-06-05 | 75,400 | 78,500 | 75,000 | 78,500 | 20 | 785 |
| 2009-06-04 | 76,500 | 76,500 | 76,400 | 76,400 | 7 | 764 |
| 2009-06-03 | 76,000 | 76,900 | 75,000 | 76,900 | 10 | 769 |
| 2009-06-02 | 76,500 | 76,500 | 75,000 | 75,000 | 11 | 750 |
| 2009-06-01 | 78,300 | 78,300 | 76,500 | 76,500 | 12 | 765 |
| 2009-05-29 | 73,000 | 77,000 | 73,000 | 77,000 | 7 | 770 |
| 2009-05-28 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 760 |
| 2009-05-27 | 73,000 | 75,000 | 73,000 | 75,000 | 2 | 750 |
| 2009-05-26 | 73,000 | 76,000 | 72,000 | 76,000 | 9 | 760 |
| 2009-05-22 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 760 |
| 2009-05-21 | 72,100 | 76,000 | 72,100 | 75,000 | 13 | 750 |
| 2009-05-20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2009-05-19 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 760 |
| 2009-05-18 | 75,800 | 75,800 | 75,800 | 75,800 | 1 | 758 |
| 2009-05-14 | 76,000 | 76,000 | 72,000 | 75,000 | 7 | 750 |
| 2009-05-13 | 76,000 | 76,000 | 75,000 | 75,000 | 7 | 750 |
| 2009-05-12 | 76,000 | 79,500 | 75,000 | 75,000 | 17 | 750 |
| 2009-05-11 | 74,500 | 74,500 | 73,500 | 74,000 | 3 | 740 |
| 2009-05-08 | 71,000 | 74,900 | 67,500 | 74,900 | 14 | 749 |
| 2009-05-07 | 69,400 | 70,500 | 69,400 | 70,500 | 9 | 705 |
| 2009-05-01 | 67,500 | 70,600 | 67,500 | 70,400 | 14 | 704 |
| 2009-04-30 | 70,000 | 70,600 | 69,600 | 70,500 | 5 | 705 |
| 2009-04-28 | 69,600 | 69,600 | 69,600 | 69,600 | 4 | 696 |
| 2009-04-27 | 69,400 | 69,900 | 69,400 | 69,900 | 3 | 699 |
| 2009-04-24 | 68,400 | 68,900 | 68,400 | 68,900 | 2 | 689 |
| 2009-04-23 | 68,500 | 68,500 | 65,600 | 67,400 | 16 | 674 |
| 2009-04-22 | 67,000 | 68,000 | 65,500 | 68,000 | 34 | 680 |
| 2009-04-21 | 65,300 | 68,000 | 65,300 | 68,000 | 9 | 680 |
| 2009-04-20 | 67,800 | 68,600 | 67,700 | 67,800 | 13 | 678 |
| 2009-04-17 | 67,900 | 69,000 | 67,600 | 69,000 | 21 | 690 |
| 2009-04-16 | 68,200 | 72,000 | 66,800 | 72,000 | 38 | 720 |
| 2009-04-15 | 68,500 | 70,000 | 68,500 | 69,700 | 10 | 697 |
| 2009-04-14 | 68,200 | 68,300 | 67,600 | 68,000 | 20 | 680 |
| 2009-04-13 | 71,300 | 71,300 | 70,900 | 71,000 | 5 | 710 |
| 2009-04-10 | 72,700 | 74,700 | 68,000 | 69,900 | 29 | 699 |
| 2009-04-09 | 68,200 | 71,700 | 68,200 | 71,700 | 20 | 717 |
| 2009-04-08 | 70,000 | 71,100 | 68,600 | 70,200 | 14 | 702 |
| 2009-04-07 | 70,900 | 71,700 | 69,000 | 71,700 | 20 | 717 |
| 2009-04-06 | 71,500 | 72,500 | 68,200 | 71,000 | 28 | 710 |
| 2009-04-03 | 71,000 | 73,800 | 71,000 | 71,400 | 4 | 714 |
| 2009-04-02 | 72,000 | 72,000 | 69,000 | 70,900 | 28 | 709 |
| 2009-04-01 | 70,600 | 72,000 | 70,600 | 72,000 | 2 | 720 |
| 2009-03-31 | 70,300 | 72,500 | 70,000 | 72,500 | 16 | 725 |
| 2009-03-30 | 70,000 | 75,000 | 70,000 | 75,000 | 17 | 750 |
| 2009-03-27 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2009-03-26 | 74,900 | 74,900 | 73,000 | 73,100 | 7 | 731 |
| 2009-03-25 | 74,000 | 74,100 | 74,000 | 74,100 | 6 | 741 |
| 2009-03-23 | 80,100 | 80,100 | 80,000 | 80,000 | 7 | 800 |
| 2009-03-18 | 80,000 | 80,000 | 79,000 | 79,100 | 15 | 791 |
| 2009-03-17 | 78,300 | 82,000 | 74,000 | 80,000 | 21 | 800 |
| 2009-03-16 | 71,300 | 80,300 | 71,300 | 80,300 | 25 | 803 |
| 2009-03-13 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 740 |
| 2009-03-12 | 72,000 | 74,000 | 72,000 | 74,000 | 3 | 740 |
| 2009-03-11 | 72,000 | 72,500 | 71,000 | 71,000 | 3 | 710 |
| 2009-03-10 | 72,000 | 72,000 | 71,000 | 71,000 | 7 | 710 |
| 2009-03-09 | 64,000 | 70,000 | 64,000 | 70,000 | 40 | 700 |
| 2009-03-06 | 65,500 | 67,500 | 65,000 | 67,100 | 26 | 671 |
| 2009-03-05 | 67,000 | 67,100 | 65,000 | 65,000 | 20 | 650 |
| 2009-03-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2009-03-03 | 69,800 | 72,900 | 69,800 | 71,500 | 7 | 715 |
| 2009-03-02 | 63,100 | 72,000 | 63,100 | 71,500 | 66 | 715 |
| 2009-02-27 | 66,000 | 69,600 | 66,000 | 68,100 | 6 | 681 |
| 2009-02-26 | 69,000 | 72,500 | 68,500 | 68,500 | 98 | 685 |
| 2009-02-25 | 75,200 | 80,100 | 75,200 | 78,500 | 13 | 785 |
| 2009-02-24 | 76,900 | 76,900 | 75,000 | 75,100 | 9 | 751 |
| 2009-02-23 | 81,000 | 83,000 | 81,000 | 83,000 | 6 | 830 |
| 2009-02-20 | 80,500 | 80,500 | 80,000 | 80,000 | 4 | 800 |
| 2009-02-19 | 78,100 | 81,500 | 78,000 | 81,500 | 11 | 815 |
| 2009-02-18 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 810 |
| 2009-02-17 | 80,900 | 86,000 | 80,900 | 86,000 | 20 | 860 |
| 2009-02-16 | 80,800 | 80,800 | 80,800 | 80,800 | 1 | 808 |
| 2009-02-12 | 80,900 | 80,900 | 80,900 | 80,900 | 2 | 809 |
| 2009-02-10 | 80,800 | 86,000 | 79,000 | 80,800 | 15 | 808 |
| 2009-02-06 | 80,000 | 85,000 | 80,000 | 85,000 | 10 | 850 |
| 2009-02-05 | 80,000 | 85,000 | 80,000 | 85,000 | 10 | 850 |
| 2009-02-04 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 830 |
| 2009-02-02 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 830 |
| 2009-01-30 | 77,700 | 85,000 | 77,000 | 85,000 | 94 | 850 |
| 2009-01-29 | 82,000 | 82,000 | 74,900 | 77,800 | 20 | 778 |
| 2009-01-28 | 76,100 | 83,000 | 76,100 | 82,000 | 14 | 820 |
| 2009-01-27 | 76,000 | 76,000 | 75,000 | 76,000 | 13 | 760 |
| 2009-01-26 | 80,000 | 82,900 | 79,900 | 79,900 | 11 | 799 |
| 2009-01-23 | 85,500 | 85,600 | 79,900 | 79,900 | 34 | 799 |
| 2009-01-22 | 85,600 | 89,900 | 85,600 | 89,900 | 8 | 899 |
| 2009-01-21 | 85,500 | 85,500 | 85,400 | 85,500 | 10 | 855 |
| 2009-01-20 | 85,500 | 90,000 | 85,500 | 90,000 | 16 | 900 |
| 2009-01-19 | 90,900 | 90,900 | 85,500 | 85,500 | 10 | 855 |
| 2009-01-16 | 84,600 | 89,900 | 84,600 | 89,900 | 9 | 899 |
| 2009-01-15 | 83,600 | 87,700 | 83,600 | 83,600 | 15 | 836 |
| 2009-01-14 | 85,100 | 88,000 | 85,100 | 88,000 | 2 | 880 |
| 2009-01-13 | 85,500 | 88,500 | 83,000 | 85,000 | 21 | 850 |
| 2009-01-09 | 86,300 | 90,000 | 86,300 | 90,000 | 9 | 900 |
| 2009-01-08 | 90,000 | 90,000 | 86,200 | 89,300 | 6 | 893 |
| 2009-01-07 | 85,300 | 91,500 | 85,000 | 91,500 | 21 | 915 |
| 2009-01-06 | 90,300 | 90,300 | 85,000 | 90,300 | 34 | 903 |
| 2009-01-05 | 100,100 | 100,200 | 100,100 | 100,100 | 16 | 1,001 |
分割・併合履歴 ： [2013-09-26]1株→100株
