3814 (株)アルファクス・フード・システム の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-22 | 81,000 | 81,000 | 79,500 | 80,600 | 5 | 806 |
| 2010-12-20 | 78,000 | 84,000 | 78,000 | 84,000 | 4 | 840 |
| 2010-12-17 | 78,000 | 78,000 | 78,000 | 78,000 | 5 | 780 |
| 2010-12-14 | 77,500 | 79,000 | 77,500 | 79,000 | 3 | 790 |
| 2010-12-13 | 76,800 | 79,800 | 76,800 | 79,800 | 2 | 798 |
| 2010-12-06 | 77,500 | 79,800 | 77,500 | 79,800 | 8 | 798 |
| 2010-12-03 | 79,000 | 82,000 | 79,000 | 82,000 | 3 | 820 |
| 2010-12-02 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2010-11-29 | 83,500 | 83,500 | 83,500 | 83,500 | 2 | 835 |
| 2010-11-26 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 789 |
| 2010-11-09 | 77,500 | 79,000 | 77,500 | 79,000 | 4 | 790 |
| 2010-11-01 | 83,500 | 83,500 | 83,500 | 83,500 | 1 | 835 |
| 2010-10-29 | 76,000 | 79,000 | 76,000 | 79,000 | 2 | 790 |
| 2010-10-26 | 74,000 | 81,500 | 74,000 | 81,500 | 4 | 815 |
| 2010-10-25 | 78,500 | 78,500 | 78,500 | 78,500 | 2 | 785 |
| 2010-10-22 | 76,500 | 76,500 | 76,500 | 76,500 | 3 | 765 |
| 2010-10-21 | 75,900 | 78,800 | 75,900 | 78,800 | 2 | 788 |
| 2010-10-19 | 76,500 | 78,900 | 76,500 | 78,900 | 2 | 789 |
| 2010-10-15 | 79,500 | 79,500 | 79,500 | 79,500 | 2 | 795 |
| 2010-10-14 | 79,500 | 79,500 | 78,000 | 78,000 | 5 | 780 |
| 2010-10-12 | 76,800 | 80,000 | 76,800 | 80,000 | 3 | 800 |
| 2010-09-24 | 80,600 | 80,600 | 80,500 | 80,500 | 2 | 805 |
| 2010-09-22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2010-09-21 | 80,500 | 80,500 | 80,500 | 80,500 | 1 | 805 |
| 2010-08-27 | 80,000 | 83,000 | 80,000 | 83,000 | 5 | 830 |
| 2010-08-26 | 84,200 | 84,200 | 81,300 | 81,300 | 2 | 813 |
| 2010-08-25 | 80,700 | 82,200 | 80,700 | 81,200 | 3 | 812 |
| 2010-08-24 | 80,700 | 82,200 | 80,700 | 82,200 | 2 | 822 |
| 2010-08-23 | 80,700 | 83,600 | 80,700 | 83,600 | 2 | 836 |
| 2010-08-20 | 80,400 | 83,400 | 80,400 | 83,400 | 3 | 834 |
| 2010-08-19 | 80,400 | 83,400 | 80,400 | 83,400 | 2 | 834 |
| 2010-08-17 | 80,900 | 84,900 | 80,900 | 84,900 | 3 | 849 |
| 2010-08-10 | 79,400 | 81,000 | 79,400 | 80,900 | 4 | 809 |
| 2010-08-09 | 79,500 | 80,900 | 79,500 | 80,900 | 2 | 809 |
| 2010-07-29 | 81,100 | 82,600 | 81,100 | 82,600 | 2 | 826 |
| 2010-07-28 | 83,500 | 83,500 | 80,500 | 82,600 | 6 | 826 |
| 2010-07-23 | 83,000 | 85,000 | 83,000 | 85,000 | 3 | 850 |
| 2010-07-15 | 82,000 | 85,000 | 82,000 | 85,000 | 3 | 850 |
| 2010-07-14 | 80,100 | 85,000 | 80,100 | 85,000 | 3 | 850 |
| 2010-06-25 | 80,000 | 85,500 | 80,000 | 85,500 | 5 | 855 |
| 2010-06-21 | 90,000 | 90,000 | 83,000 | 86,000 | 3 | 860 |
| 2010-05-28 | 88,000 | 88,000 | 88,000 | 88,000 | 4 | 880 |
| 2010-05-26 | 82,000 | 90,000 | 82,000 | 90,000 | 9 | 900 |
| 2010-05-25 | 79,900 | 85,000 | 77,700 | 83,500 | 10 | 835 |
| 2010-05-24 | 74,700 | 76,100 | 74,000 | 76,100 | 16 | 761 |
| 2010-05-21 | 75,000 | 76,200 | 75,000 | 76,200 | 6 | 762 |
| 2010-05-20 | 74,600 | 76,000 | 74,600 | 76,000 | 3 | 760 |
| 2010-05-19 | 73,600 | 76,100 | 73,600 | 76,100 | 8 | 761 |
| 2010-05-17 | 73,500 | 76,200 | 73,500 | 76,200 | 10 | 762 |
| 2010-05-07 | 76,400 | 76,400 | 76,400 | 76,400 | 1 | 764 |
| 2010-05-06 | 75,800 | 76,800 | 75,800 | 76,800 | 4 | 768 |
| 2010-04-28 | 76,100 | 77,400 | 75,900 | 77,300 | 32 | 773 |
| 2010-04-26 | 77,400 | 77,400 | 77,400 | 77,400 | 3 | 774 |
| 2010-04-23 | 76,000 | 77,400 | 76,000 | 77,400 | 6 | 774 |
| 2010-04-22 | 74,500 | 77,400 | 73,200 | 77,400 | 24 | 774 |
| 2010-04-19 | 77,000 | 77,500 | 77,000 | 77,500 | 8 | 775 |
| 2010-04-12 | 75,000 | 77,500 | 75,000 | 77,300 | 17 | 773 |
| 2010-04-09 | 76,300 | 77,800 | 76,300 | 77,800 | 3 | 778 |
| 2010-04-08 | 77,000 | 77,800 | 77,000 | 77,800 | 4 | 778 |
| 2010-04-07 | 76,300 | 77,600 | 76,300 | 77,600 | 2 | 776 |
| 2010-04-05 | 77,800 | 77,800 | 77,800 | 77,800 | 3 | 778 |
| 2010-04-01 | 77,100 | 77,300 | 75,800 | 77,300 | 7 | 773 |
| 2010-03-24 | 77,700 | 77,800 | 76,300 | 77,300 | 6 | 773 |
| 2010-03-23 | 76,300 | 77,800 | 76,300 | 77,800 | 4 | 778 |
| 2010-03-09 | 76,300 | 77,800 | 76,300 | 77,800 | 9 | 778 |
| 2010-03-02 | 76,000 | 77,800 | 76,000 | 77,800 | 4 | 778 |
| 2010-03-01 | 76,000 | 77,800 | 76,000 | 77,800 | 3 | 778 |
| 2010-02-24 | 76,000 | 78,500 | 76,000 | 78,500 | 6 | 785 |
| 2010-02-15 | 78,000 | 79,000 | 78,000 | 79,000 | 3 | 790 |
| 2010-02-09 | 76,300 | 79,300 | 76,300 | 79,300 | 6 | 793 |
| 2010-02-05 | 78,000 | 79,300 | 78,000 | 79,300 | 2 | 793 |
| 2010-01-28 | 75,000 | 79,400 | 75,000 | 79,400 | 5 | 794 |
| 2010-01-19 | 79,000 | 79,500 | 79,000 | 79,500 | 6 | 795 |
| 2010-01-18 | 72,500 | 77,500 | 72,500 | 77,500 | 6 | 775 |
| 2010-01-14 | 73,500 | 77,500 | 73,500 | 77,500 | 5 | 775 |
| 2010-01-04 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 800 |
分割・併合履歴 ： [2013-09-26]1株→100株
