3814 (株)アルファクス・フード・システム の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 754 | 765 | 726 | 765 | 8,000 | 765 |
| 2013-12-27 | 764 | 770 | 760 | 769 | 2,300 | 769 |
| 2013-12-26 | 769 | 772 | 756 | 757 | 3,500 | 757 |
| 2013-12-25 | 766 | 770 | 752 | 769 | 7,900 | 769 |
| 2013-12-24 | 768 | 771 | 748 | 766 | 3,000 | 766 |
| 2013-12-20 | 763 | 769 | 745 | 769 | 6,300 | 769 |
| 2013-12-19 | 792 | 802 | 750 | 770 | 12,100 | 770 |
| 2013-12-18 | 820 | 821 | 780 | 807 | 9,200 | 807 |
| 2013-12-17 | 803 | 849 | 788 | 821 | 8,100 | 821 |
| 2013-12-16 | 882 | 883 | 810 | 810 | 16,900 | 810 |
| 2013-12-13 | 946 | 946 | 884 | 900 | 25,600 | 900 |
| 2013-12-12 | 1,027 | 1,028 | 921 | 946 | 50,500 | 946 |
| 2013-12-11 | 1,334 | 1,334 | 1,050 | 1,087 | 95,800 | 1,087 |
| 2013-12-10 | 1,301 | 1,350 | 1,250 | 1,350 | 69,800 | 1,350 |
| 2013-12-09 | 840 | 1,050 | 833 | 1,050 | 51,200 | 1,050 |
| 2013-12-06 | 855 | 900 | 855 | 900 | 15,000 | 900 |
| 2013-12-05 | 739 | 826 | 739 | 750 | 15,700 | 750 |
| 2013-12-04 | 769 | 769 | 727 | 727 | 5,800 | 727 |
| 2013-12-03 | 737 | 739 | 737 | 739 | 200 | 739 |
| 2013-12-02 | 729 | 737 | 729 | 729 | 600 | 729 |
| 2013-11-29 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2013-11-27 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2013-11-26 | 721 | 730 | 721 | 730 | 200 | 730 |
| 2013-11-19 | 732 | 732 | 722 | 729 | 1,100 | 729 |
| 2013-11-18 | 727 | 735 | 721 | 728 | 2,200 | 728 |
| 2013-11-15 | 740 | 760 | 740 | 760 | 1,700 | 760 |
| 2013-11-14 | 725 | 740 | 725 | 740 | 3,300 | 740 |
| 2013-11-13 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2013-11-11 | 730 | 740 | 727 | 740 | 400 | 740 |
| 2013-11-05 | 725 | 755 | 725 | 755 | 200 | 755 |
| 2013-11-01 | 743 | 743 | 734 | 734 | 200 | 734 |
| 2013-10-30 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2013-10-29 | 743 | 743 | 743 | 743 | 1,100 | 743 |
| 2013-10-24 | 763 | 763 | 735 | 742 | 900 | 742 |
| 2013-10-22 | 754 | 754 | 734 | 749 | 1,200 | 749 |
| 2013-10-21 | 738 | 739 | 738 | 739 | 300 | 739 |
| 2013-10-17 | 731 | 749 | 731 | 749 | 2,200 | 749 |
| 2013-10-16 | 740 | 740 | 733 | 733 | 300 | 733 |
| 2013-10-15 | 733 | 741 | 733 | 741 | 200 | 741 |
| 2013-10-10 | 739 | 739 | 716 | 733 | 2,800 | 733 |
| 2013-10-07 | 744 | 744 | 744 | 744 | 1,300 | 744 |
| 2013-10-03 | 740 | 743 | 725 | 743 | 2,300 | 743 |
| 2013-10-02 | 732 | 746 | 720 | 746 | 1,900 | 746 |
| 2013-09-27 | 748 | 748 | 735 | 747 | 800 | 747 |
| 2013-09-26 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2013-09-25 | 75,900 | 77,400 | 72,900 | 74,400 | 125 | 744 |
| 2013-09-24 | 74,700 | 74,700 | 72,600 | 74,400 | 26 | 744 |
| 2013-09-20 | 73,500 | 74,200 | 72,600 | 74,200 | 11 | 742 |
| 2013-09-18 | 74,700 | 74,700 | 73,800 | 74,400 | 6 | 744 |
| 2013-09-17 | 74,100 | 74,500 | 72,100 | 74,000 | 30 | 740 |
| 2013-09-12 | 74,800 | 74,800 | 73,100 | 74,200 | 21 | 742 |
| 2013-09-10 | 73,500 | 74,900 | 73,500 | 74,900 | 6 | 749 |
| 2013-09-03 | 74,100 | 76,300 | 73,000 | 75,000 | 30 | 750 |
| 2013-08-26 | 75,300 | 76,800 | 75,300 | 76,700 | 7 | 767 |
| 2013-08-23 | 73,900 | 75,000 | 73,000 | 75,000 | 38 | 750 |
| 2013-08-22 | 73,900 | 75,100 | 72,800 | 75,100 | 10 | 751 |
| 2013-08-21 | 75,100 | 75,100 | 75,000 | 75,000 | 5 | 750 |
| 2013-08-20 | 74,100 | 74,100 | 74,100 | 74,100 | 1 | 741 |
| 2013-08-19 | 73,800 | 75,600 | 73,400 | 75,600 | 18 | 756 |
| 2013-08-08 | 74,900 | 77,700 | 74,100 | 77,700 | 6 | 777 |
| 2013-08-06 | 76,500 | 77,800 | 76,500 | 77,800 | 2 | 778 |
| 2013-07-31 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2013-07-30 | 78,000 | 79,500 | 78,000 | 79,500 | 12 | 795 |
| 2013-07-26 | 75,000 | 78,000 | 75,000 | 78,000 | 17 | 780 |
| 2013-07-25 | 73,200 | 78,000 | 73,000 | 78,000 | 18 | 780 |
| 2013-07-19 | 73,400 | 74,700 | 72,000 | 74,700 | 16 | 747 |
| 2013-07-18 | 74,400 | 74,800 | 73,000 | 74,800 | 5 | 748 |
| 2013-07-16 | 74,900 | 75,900 | 74,900 | 75,900 | 5 | 759 |
| 2013-07-12 | 73,500 | 75,000 | 70,700 | 75,000 | 25 | 750 |
| 2013-06-20 | 76,000 | 77,100 | 74,700 | 76,500 | 28 | 765 |
| 2013-06-19 | 76,800 | 76,800 | 73,500 | 76,000 | 8 | 760 |
| 2013-06-12 | 76,600 | 77,400 | 76,100 | 77,400 | 6 | 774 |
| 2013-06-11 | 75,800 | 78,100 | 75,800 | 78,100 | 4 | 781 |
| 2013-06-07 | 75,500 | 78,300 | 75,500 | 78,300 | 2 | 783 |
| 2013-06-04 | 74,400 | 78,500 | 74,400 | 78,500 | 2 | 785 |
| 2013-05-29 | 75,700 | 78,900 | 75,700 | 78,900 | 7 | 789 |
| 2013-05-27 | 79,000 | 79,000 | 76,500 | 78,900 | 15 | 789 |
| 2013-05-24 | 74,000 | 79,400 | 74,000 | 79,400 | 37 | 794 |
| 2013-05-23 | 75,000 | 75,400 | 73,000 | 73,000 | 15 | 730 |
| 2013-05-22 | 74,500 | 74,500 | 73,500 | 74,500 | 6 | 745 |
| 2013-05-21 | 73,900 | 75,200 | 73,000 | 74,900 | 22 | 749 |
| 2013-05-20 | 74,200 | 75,500 | 73,500 | 75,400 | 28 | 754 |
| 2013-05-17 | 75,300 | 75,300 | 75,300 | 75,300 | 1 | 753 |
| 2013-05-16 | 74,100 | 75,400 | 73,600 | 75,300 | 12 | 753 |
| 2013-05-14 | 75,000 | 75,500 | 75,000 | 75,500 | 9 | 755 |
| 2013-05-13 | 75,500 | 75,500 | 75,500 | 75,500 | 4 | 755 |
| 2013-05-09 | 75,700 | 75,700 | 75,700 | 75,700 | 3 | 757 |
| 2013-05-08 | 74,200 | 75,500 | 73,600 | 75,500 | 3 | 755 |
| 2013-05-07 | 75,700 | 75,700 | 75,700 | 75,700 | 14 | 757 |
| 2013-05-02 | 75,700 | 75,700 | 75,700 | 75,700 | 32 | 757 |
| 2013-04-23 | 74,400 | 75,700 | 74,400 | 75,700 | 3 | 757 |
| 2013-04-19 | 74,800 | 75,900 | 74,800 | 75,900 | 66 | 759 |
| 2013-04-17 | 73,200 | 75,000 | 73,200 | 75,000 | 5 | 750 |
| 2013-04-12 | 74,900 | 75,000 | 74,900 | 75,000 | 2 | 750 |
| 2013-03-28 | 76,400 | 76,400 | 76,400 | 76,400 | 1 | 764 |
| 2013-03-22 | 76,700 | 76,700 | 72,500 | 74,900 | 46 | 749 |
| 2013-03-21 | 76,700 | 76,700 | 75,200 | 75,200 | 27 | 752 |
| 2013-03-19 | 76,700 | 76,700 | 76,700 | 76,700 | 1 | 767 |
| 2013-03-18 | 73,700 | 75,200 | 73,700 | 75,200 | 6 | 752 |
| 2013-03-15 | 74,500 | 75,100 | 74,300 | 75,100 | 4 | 751 |
| 2013-03-14 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 755 |
| 2013-03-13 | 74,200 | 74,200 | 74,200 | 74,200 | 1 | 742 |
| 2013-03-12 | 74,000 | 75,300 | 74,000 | 75,300 | 4 | 753 |
| 2013-03-07 | 73,700 | 75,000 | 73,700 | 75,000 | 11 | 750 |
| 2013-03-05 | 73,900 | 75,000 | 73,900 | 75,000 | 4 | 750 |
| 2013-03-04 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 750 |
| 2013-03-01 | 73,800 | 75,100 | 72,600 | 75,100 | 6 | 751 |
| 2013-02-27 | 74,000 | 75,300 | 74,000 | 75,300 | 5 | 753 |
| 2013-02-25 | 75,100 | 75,400 | 72,100 | 75,300 | 15 | 753 |
| 2013-02-14 | 75,100 | 75,100 | 75,100 | 75,100 | 1 | 751 |
| 2013-02-08 | 74,900 | 76,400 | 74,600 | 76,400 | 8 | 764 |
| 2013-02-07 | 75,900 | 75,900 | 75,900 | 75,900 | 1 | 759 |
| 2013-02-06 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 745 |
| 2013-02-05 | 74,200 | 75,900 | 74,200 | 75,900 | 3 | 759 |
| 2013-01-31 | 74,200 | 75,700 | 74,200 | 75,700 | 4 | 757 |
| 2013-01-30 | 75,700 | 75,700 | 74,200 | 75,700 | 5 | 757 |
| 2013-01-29 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 745 |
| 2013-01-28 | 74,500 | 76,000 | 74,500 | 76,000 | 2 | 760 |
| 2013-01-25 | 75,000 | 76,000 | 75,000 | 76,000 | 3 | 760 |
| 2013-01-11 | 76,000 | 76,500 | 75,500 | 76,500 | 5 | 765 |
| 2013-01-10 | 75,500 | 78,500 | 75,500 | 78,500 | 4 | 785 |
| 2013-01-07 | 77,200 | 78,700 | 77,200 | 78,700 | 6 | 787 |
分割・併合履歴 ： [2013-09-26]1株→100株
