3814 (株)アルファクス・フード・システム の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 77,000 | 78,200 | 76,200 | 78,200 | 5 | 782 |
| 2011-12-28 | 76,100 | 78,500 | 76,100 | 78,500 | 3 | 785 |
| 2011-12-27 | 76,000 | 78,900 | 76,000 | 78,900 | 2 | 789 |
| 2011-12-12 | 76,000 | 79,000 | 76,000 | 79,000 | 2 | 790 |
| 2011-12-08 | 78,900 | 78,900 | 75,900 | 78,900 | 3 | 789 |
| 2011-11-04 | 76,000 | 78,900 | 76,000 | 78,900 | 6 | 789 |
| 2011-10-28 | 78,400 | 78,400 | 78,400 | 78,400 | 4 | 784 |
| 2011-10-18 | 75,200 | 76,100 | 75,200 | 76,100 | 6 | 761 |
| 2011-10-06 | 76,300 | 77,800 | 76,300 | 77,800 | 2 | 778 |
| 2011-10-04 | 77,700 | 77,700 | 77,700 | 77,700 | 1 | 777 |
| 2011-10-03 | 76,200 | 76,200 | 76,200 | 76,200 | 1 | 762 |
| 2011-09-28 | 76,200 | 79,200 | 76,200 | 79,200 | 2 | 792 |
| 2011-09-27 | 74,700 | 79,200 | 74,700 | 79,200 | 11 | 792 |
| 2011-09-20 | 76,200 | 77,700 | 76,200 | 77,700 | 2 | 777 |
| 2011-09-08 | 76,500 | 78,400 | 76,500 | 78,400 | 2 | 784 |
| 2011-09-06 | 75,900 | 78,400 | 75,900 | 78,400 | 3 | 784 |
| 2011-09-05 | 76,500 | 78,000 | 76,500 | 78,000 | 2 | 780 |
| 2011-09-02 | 77,000 | 78,000 | 77,000 | 78,000 | 3 | 780 |
| 2011-09-01 | 74,800 | 74,800 | 74,600 | 74,600 | 3 | 746 |
| 2011-08-31 | 75,800 | 77,700 | 75,700 | 77,700 | 5 | 777 |
| 2011-08-25 | 75,200 | 78,000 | 75,200 | 78,000 | 7 | 780 |
| 2011-08-17 | 79,700 | 79,700 | 79,700 | 79,700 | 1 | 797 |
| 2011-08-16 | 75,500 | 79,900 | 75,500 | 79,900 | 4 | 799 |
| 2011-08-15 | 79,500 | 80,000 | 79,500 | 80,000 | 6 | 800 |
| 2011-08-11 | 75,000 | 75,000 | 74,000 | 75,000 | 4 | 750 |
| 2011-08-09 | 73,500 | 77,900 | 73,500 | 77,900 | 5 | 779 |
| 2011-08-05 | 73,500 | 78,000 | 73,500 | 78,000 | 3 | 780 |
| 2011-07-04 | 78,000 | 80,000 | 78,000 | 80,000 | 3 | 800 |
| 2011-07-01 | 75,600 | 78,600 | 75,600 | 78,600 | 2 | 786 |
| 2011-06-07 | 79,000 | 82,000 | 79,000 | 82,000 | 4 | 820 |
| 2011-06-02 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 760 |
| 2011-06-01 | 72,900 | 75,500 | 72,500 | 75,500 | 11 | 755 |
| 2011-05-27 | 73,900 | 76,900 | 73,900 | 76,900 | 4 | 769 |
| 2011-05-25 | 75,300 | 76,900 | 72,500 | 76,900 | 8 | 769 |
| 2011-05-24 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2011-05-20 | 76,500 | 77,500 | 76,500 | 77,500 | 2 | 775 |
| 2011-05-16 | 78,900 | 78,900 | 78,900 | 78,900 | 2 | 789 |
| 2011-05-11 | 75,000 | 75,900 | 75,000 | 75,900 | 2 | 759 |
| 2011-05-10 | 73,500 | 81,900 | 73,500 | 81,900 | 15 | 819 |
| 2011-05-09 | 71,600 | 74,000 | 71,600 | 74,000 | 6 | 740 |
| 2011-05-06 | 72,100 | 74,000 | 72,100 | 74,000 | 7 | 740 |
| 2011-04-25 | 72,000 | 75,000 | 72,000 | 75,000 | 5 | 750 |
| 2011-04-21 | 71,500 | 76,000 | 70,000 | 76,000 | 12 | 760 |
| 2011-04-19 | 72,500 | 76,000 | 72,500 | 76,000 | 9 | 760 |
| 2011-04-18 | 71,900 | 77,000 | 70,000 | 77,000 | 22 | 770 |
| 2011-03-11 | 75,600 | 79,500 | 75,500 | 79,500 | 4 | 795 |
| 2011-03-09 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2011-02-07 | 79,000 | 79,100 | 77,600 | 79,100 | 17 | 791 |
| 2011-02-03 | 78,200 | 79,000 | 78,200 | 79,000 | 2 | 790 |
| 2011-02-02 | 78,400 | 79,700 | 78,400 | 79,700 | 2 | 797 |
| 2011-01-25 | 77,200 | 79,900 | 77,200 | 79,900 | 3 | 799 |
| 2011-01-19 | 80,200 | 80,200 | 80,200 | 80,200 | 2 | 802 |
| 2011-01-18 | 76,200 | 78,500 | 76,200 | 78,500 | 2 | 785 |
| 2011-01-17 | 79,000 | 79,000 | 77,700 | 77,700 | 6 | 777 |
| 2011-01-14 | 79,000 | 80,500 | 79,000 | 80,500 | 2 | 805 |
| 2011-01-05 | 78,200 | 84,000 | 78,200 | 84,000 | 3 | 840 |
分割・併合履歴 ： [2013-09-26]1株→100株
