3814 (株)アルファクス・フード・システム の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 79,500 | 82,500 | 79,500 | 82,500 | 7 | 825 |
| 2012-12-21 | 76,700 | 78,000 | 76,700 | 78,000 | 21 | 780 |
| 2012-12-20 | 76,800 | 76,800 | 76,800 | 76,800 | 20 | 768 |
| 2012-12-17 | 73,000 | 74,500 | 73,000 | 74,500 | 3 | 745 |
| 2012-12-14 | 75,700 | 75,700 | 75,700 | 75,700 | 5 | 757 |
| 2012-12-13 | 71,100 | 74,000 | 71,100 | 74,000 | 14 | 740 |
| 2012-12-12 | 74,000 | 74,000 | 74,000 | 74,000 | 10 | 740 |
| 2012-12-07 | 77,900 | 78,000 | 77,900 | 78,000 | 3 | 780 |
| 2012-12-04 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 760 |
| 2012-11-30 | 72,900 | 80,800 | 72,900 | 80,800 | 18 | 808 |
| 2012-11-05 | 76,500 | 80,900 | 76,500 | 80,900 | 2 | 809 |
| 2012-10-26 | 76,000 | 81,000 | 76,000 | 81,000 | 7 | 810 |
| 2012-10-24 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 745 |
| 2012-10-19 | 74,500 | 76,000 | 74,500 | 76,000 | 4 | 760 |
| 2012-10-18 | 74,400 | 76,000 | 74,400 | 76,000 | 3 | 760 |
| 2012-10-15 | 74,500 | 75,900 | 74,500 | 75,900 | 2 | 759 |
| 2012-10-10 | 73,500 | 76,000 | 73,500 | 76,000 | 3 | 760 |
| 2012-09-28 | 72,300 | 76,000 | 72,100 | 76,000 | 7 | 760 |
| 2012-09-24 | 76,000 | 82,000 | 76,000 | 82,000 | 2 | 820 |
| 2012-09-14 | 70,600 | 76,000 | 70,600 | 76,000 | 24 | 760 |
| 2012-09-11 | 70,200 | 73,500 | 70,200 | 73,500 | 9 | 735 |
| 2012-09-10 | 71,500 | 74,700 | 71,500 | 74,700 | 8 | 747 |
| 2012-09-05 | 70,000 | 76,000 | 70,000 | 76,000 | 8 | 760 |
| 2012-08-22 | 75,000 | 76,200 | 75,000 | 76,200 | 2 | 762 |
| 2012-08-21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 765 |
| 2012-08-20 | 75,300 | 75,300 | 75,300 | 75,300 | 3 | 753 |
| 2012-08-15 | 76,000 | 76,800 | 75,700 | 76,800 | 5 | 768 |
| 2012-08-14 | 76,100 | 78,400 | 76,100 | 78,400 | 4 | 784 |
| 2012-08-10 | 79,100 | 79,100 | 79,100 | 79,100 | 3 | 791 |
| 2012-08-08 | 75,100 | 77,000 | 75,100 | 77,000 | 2 | 770 |
| 2012-08-07 | 75,100 | 75,100 | 75,100 | 75,100 | 4 | 751 |
| 2012-08-01 | 75,200 | 78,100 | 75,100 | 78,100 | 4 | 781 |
| 2012-07-20 | 78,800 | 78,800 | 78,800 | 78,800 | 1 | 788 |
| 2012-07-17 | 76,200 | 77,700 | 76,200 | 77,700 | 2 | 777 |
| 2012-07-09 | 76,600 | 79,200 | 74,400 | 79,200 | 6 | 792 |
| 2012-07-06 | 78,100 | 81,100 | 78,100 | 81,100 | 10 | 811 |
| 2012-07-05 | 75,100 | 76,600 | 73,600 | 76,600 | 5 | 766 |
| 2012-07-04 | 73,400 | 79,400 | 71,000 | 79,400 | 17 | 794 |
| 2012-07-03 | 74,500 | 74,900 | 73,000 | 74,900 | 9 | 749 |
| 2012-07-02 | 77,500 | 79,800 | 75,500 | 76,000 | 10 | 760 |
| 2012-06-29 | 75,000 | 76,500 | 75,000 | 76,500 | 9 | 765 |
| 2012-06-20 | 79,900 | 79,900 | 77,800 | 79,500 | 4 | 795 |
| 2012-06-12 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 790 |
| 2012-06-04 | 76,900 | 81,300 | 76,900 | 81,300 | 2 | 813 |
| 2012-05-25 | 81,400 | 81,400 | 76,900 | 81,400 | 4 | 814 |
| 2012-05-15 | 77,700 | 80,700 | 77,700 | 80,700 | 2 | 807 |
| 2012-05-14 | 77,500 | 80,700 | 76,200 | 80,700 | 4 | 807 |
| 2012-05-10 | 76,700 | 82,000 | 76,700 | 82,000 | 2 | 820 |
| 2012-05-07 | 82,000 | 83,000 | 82,000 | 83,000 | 2 | 830 |
| 2012-05-02 | 79,000 | 80,500 | 74,600 | 80,500 | 10 | 805 |
| 2012-04-10 | 82,900 | 82,900 | 82,900 | 82,900 | 1 | 829 |
| 2012-04-09 | 79,400 | 79,400 | 79,400 | 79,400 | 1 | 794 |
| 2012-04-06 | 76,700 | 79,400 | 76,700 | 79,400 | 4 | 794 |
| 2012-03-30 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 790 |
| 2012-03-28 | 85,000 | 85,000 | 77,500 | 77,500 | 5 | 775 |
| 2012-03-19 | 76,900 | 76,900 | 76,900 | 76,900 | 1 | 769 |
| 2012-03-13 | 76,000 | 79,000 | 76,000 | 79,000 | 8 | 790 |
| 2012-03-06 | 76,200 | 80,500 | 76,200 | 80,500 | 2 | 805 |
| 2012-03-05 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2012-03-02 | 74,000 | 80,000 | 74,000 | 80,000 | 3 | 800 |
| 2012-02-27 | 76,300 | 80,000 | 76,300 | 80,000 | 5 | 800 |
| 2012-02-09 | 74,000 | 75,800 | 74,000 | 75,800 | 4 | 758 |
| 2012-02-02 | 74,800 | 76,500 | 74,100 | 76,500 | 4 | 765 |
| 2012-01-13 | 76,000 | 77,500 | 76,000 | 77,500 | 3 | 775 |
分割・併合履歴 ： [2013-09-26]1株→100株
