3814 (株)アルファクス・フード・システム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 768 | 779 | 750 | 764 | 18,200 | 764 |
| 2015-12-29 | 757 | 794 | 757 | 761 | 26,600 | 761 |
| 2015-12-28 | 751 | 796 | 745 | 779 | 32,300 | 779 |
| 2015-12-25 | 713 | 740 | 713 | 725 | 30,900 | 725 |
| 2015-12-24 | 786 | 786 | 706 | 706 | 99,000 | 706 |
| 2015-12-22 | 823 | 830 | 779 | 780 | 70,000 | 780 |
| 2015-12-21 | 780 | 870 | 775 | 835 | 78,900 | 835 |
| 2015-12-18 | 818 | 823 | 793 | 795 | 97,800 | 795 |
| 2015-12-17 | 785 | 848 | 777 | 835 | 186,400 | 835 |
| 2015-12-16 | 786 | 806 | 752 | 755 | 114,600 | 755 |
| 2015-12-15 | 769 | 882 | 753 | 796 | 383,700 | 796 |
| 2015-12-14 | 763 | 797 | 723 | 782 | 123,500 | 782 |
| 2015-12-11 | 823 | 839 | 771 | 801 | 139,900 | 801 |
| 2015-12-10 | 817 | 818 | 788 | 802 | 176,500 | 802 |
| 2015-12-09 | 865 | 870 | 830 | 846 | 184,100 | 846 |
| 2015-12-08 | 934 | 1,015 | 905 | 910 | 321,000 | 910 |
| 2015-12-07 | 928 | 948 | 888 | 930 | 87,700 | 930 |
| 2015-12-04 | 921 | 930 | 894 | 907 | 92,800 | 907 |
| 2015-12-03 | 1,010 | 1,010 | 912 | 948 | 127,400 | 948 |
| 2015-12-02 | 995 | 1,053 | 961 | 1,010 | 175,400 | 1,010 |
| 2015-12-01 | 1,046 | 1,046 | 978 | 1,010 | 103,200 | 1,010 |
| 2015-11-30 | 1,060 | 1,077 | 1,015 | 1,046 | 133,200 | 1,046 |
| 2015-11-27 | 1,085 | 1,085 | 1,004 | 1,015 | 76,100 | 1,015 |
| 2015-11-26 | 1,050 | 1,140 | 1,037 | 1,085 | 92,400 | 1,085 |
| 2015-11-25 | 1,150 | 1,160 | 1,050 | 1,080 | 130,600 | 1,080 |
| 2015-11-24 | 1,403 | 1,403 | 1,130 | 1,154 | 568,600 | 1,154 |
| 2015-11-20 | 1,335 | 1,344 | 1,096 | 1,103 | 241,900 | 1,103 |
| 2015-11-19 | 1,527 | 1,620 | 1,311 | 1,395 | 939,200 | 1,395 |
| 2015-11-18 | 1,077 | 1,077 | 1,077 | 1,077 | 17,800 | 1,077 |
| 2015-11-17 | 777 | 777 | 777 | 777 | 3,700 | 777 |
| 2015-11-16 | 677 | 677 | 677 | 677 | 5,700 | 677 |
| 2015-11-13 | 577 | 577 | 577 | 577 | 3,900 | 577 |
| 2015-11-12 | 499 | 499 | 480 | 497 | 3,700 | 497 |
| 2015-11-11 | 468 | 507 | 457 | 507 | 7,300 | 507 |
| 2015-11-10 | 520 | 521 | 462 | 468 | 19,700 | 468 |
| 2015-11-09 | 578 | 585 | 523 | 537 | 50,300 | 537 |
| 2015-11-06 | 508 | 508 | 508 | 508 | 6,200 | 508 |
| 2015-11-05 | 421 | 450 | 421 | 428 | 1,900 | 428 |
| 2015-11-02 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2015-10-30 | 417 | 425 | 417 | 425 | 200 | 425 |
| 2015-10-29 | 420 | 420 | 417 | 417 | 300 | 417 |
| 2015-10-28 | 432 | 432 | 424 | 424 | 200 | 424 |
| 2015-10-27 | 419 | 419 | 416 | 417 | 500 | 417 |
| 2015-10-21 | 422 | 422 | 419 | 419 | 200 | 419 |
| 2015-10-15 | 427 | 436 | 427 | 430 | 1,000 | 430 |
| 2015-10-14 | 420 | 425 | 419 | 419 | 300 | 419 |
| 2015-10-13 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2015-10-07 | 431 | 431 | 415 | 415 | 600 | 415 |
| 2015-10-06 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2015-10-05 | 439 | 439 | 431 | 431 | 400 | 431 |
| 2015-10-01 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2015-09-29 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2015-09-25 | 404 | 427 | 404 | 427 | 1,200 | 427 |
| 2015-09-24 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2015-09-18 | 420 | 420 | 414 | 414 | 400 | 414 |
| 2015-09-17 | 416 | 416 | 414 | 414 | 1,000 | 414 |
| 2015-09-16 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2015-09-15 | 421 | 421 | 415 | 415 | 1,600 | 415 |
| 2015-09-14 | 421 | 429 | 421 | 429 | 300 | 429 |
| 2015-09-11 | 416 | 417 | 414 | 417 | 800 | 417 |
| 2015-09-10 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-09-09 | 434 | 434 | 418 | 418 | 1,000 | 418 |
| 2015-09-08 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2015-09-04 | 442 | 442 | 430 | 430 | 300 | 430 |
| 2015-09-03 | 434 | 434 | 434 | 434 | 400 | 434 |
| 2015-09-02 | 431 | 447 | 431 | 439 | 2,700 | 439 |
| 2015-09-01 | 451 | 451 | 451 | 451 | 300 | 451 |
| 2015-08-31 | 436 | 443 | 436 | 443 | 200 | 443 |
| 2015-08-28 | 459 | 459 | 452 | 452 | 200 | 452 |
| 2015-08-27 | 430 | 455 | 430 | 452 | 800 | 452 |
| 2015-08-26 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-08-25 | 428 | 428 | 396 | 420 | 1,400 | 420 |
| 2015-08-24 | 450 | 450 | 420 | 420 | 1,100 | 420 |
| 2015-08-21 | 462 | 462 | 460 | 460 | 1,000 | 460 |
| 2015-08-20 | 473 | 473 | 472 | 472 | 200 | 472 |
| 2015-08-19 | 478 | 479 | 475 | 475 | 400 | 475 |
| 2015-08-18 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2015-08-17 | 480 | 480 | 477 | 477 | 200 | 477 |
| 2015-08-14 | 479 | 481 | 477 | 481 | 400 | 481 |
| 2015-08-13 | 482 | 482 | 478 | 479 | 700 | 479 |
| 2015-08-12 | 493 | 493 | 480 | 480 | 1,100 | 480 |
| 2015-08-11 | 482 | 486 | 480 | 482 | 1,600 | 482 |
| 2015-08-10 | 480 | 491 | 480 | 491 | 1,100 | 491 |
| 2015-08-07 | 479 | 494 | 479 | 494 | 2,600 | 494 |
| 2015-08-06 | 478 | 481 | 477 | 481 | 1,500 | 481 |
| 2015-08-05 | 492 | 492 | 486 | 486 | 300 | 486 |
| 2015-08-04 | 487 | 502 | 487 | 502 | 300 | 502 |
| 2015-08-03 | 499 | 499 | 495 | 495 | 300 | 495 |
| 2015-07-30 | 493 | 493 | 485 | 493 | 800 | 493 |
| 2015-07-29 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2015-07-28 | 484 | 485 | 484 | 485 | 400 | 485 |
| 2015-07-27 | 494 | 494 | 489 | 489 | 400 | 489 |
| 2015-07-24 | 493 | 493 | 493 | 493 | 400 | 493 |
| 2015-07-23 | 485 | 485 | 485 | 485 | 1,100 | 485 |
| 2015-07-22 | 476 | 485 | 474 | 485 | 1,000 | 485 |
| 2015-07-17 | 484 | 484 | 476 | 483 | 300 | 483 |
| 2015-07-16 | 476 | 490 | 476 | 476 | 2,100 | 476 |
| 2015-07-15 | 478 | 478 | 471 | 476 | 1,000 | 476 |
| 2015-07-14 | 474 | 474 | 472 | 473 | 400 | 473 |
| 2015-07-13 | 465 | 466 | 465 | 466 | 400 | 466 |
| 2015-07-10 | 477 | 477 | 456 | 463 | 1,000 | 463 |
| 2015-07-09 | 496 | 496 | 475 | 479 | 2,400 | 479 |
| 2015-07-08 | 504 | 514 | 502 | 502 | 1,000 | 502 |
| 2015-07-07 | 504 | 505 | 504 | 504 | 700 | 504 |
| 2015-07-06 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2015-07-03 | 505 | 505 | 496 | 496 | 200 | 496 |
| 2015-07-02 | 500 | 500 | 497 | 497 | 400 | 497 |
| 2015-07-01 | 496 | 505 | 496 | 497 | 400 | 497 |
| 2015-06-30 | 495 | 496 | 495 | 496 | 500 | 496 |
| 2015-06-29 | 516 | 516 | 495 | 497 | 5,600 | 497 |
| 2015-06-26 | 509 | 516 | 509 | 510 | 700 | 510 |
| 2015-06-25 | 512 | 515 | 510 | 510 | 800 | 510 |
| 2015-06-24 | 506 | 507 | 506 | 507 | 1,500 | 507 |
| 2015-06-23 | 508 | 508 | 506 | 506 | 800 | 506 |
| 2015-06-22 | 509 | 512 | 509 | 511 | 1,000 | 511 |
| 2015-06-19 | 509 | 521 | 507 | 509 | 2,800 | 509 |
| 2015-06-18 | 508 | 515 | 507 | 510 | 3,900 | 510 |
| 2015-06-17 | 525 | 525 | 510 | 511 | 7,000 | 511 |
| 2015-06-16 | 518 | 590 | 517 | 525 | 33,700 | 525 |
| 2015-06-15 | 537 | 537 | 520 | 521 | 9,200 | 521 |
| 2015-06-12 | 552 | 560 | 528 | 537 | 46,700 | 537 |
| 2015-06-11 | 584 | 674 | 582 | 582 | 127,300 | 582 |
| 2015-06-10 | 498 | 574 | 498 | 574 | 56,100 | 574 |
| 2015-06-09 | 500 | 500 | 494 | 494 | 3,300 | 494 |
| 2015-06-08 | 491 | 500 | 490 | 500 | 2,600 | 500 |
| 2015-06-05 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2015-06-03 | 498 | 500 | 498 | 500 | 600 | 500 |
| 2015-06-02 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-05-28 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2015-05-27 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2015-05-26 | 510 | 510 | 503 | 503 | 400 | 503 |
| 2015-05-25 | 514 | 514 | 506 | 510 | 600 | 510 |
| 2015-05-21 | 515 | 515 | 506 | 512 | 1,000 | 512 |
| 2015-05-19 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2015-05-18 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2015-05-15 | 510 | 515 | 510 | 515 | 400 | 515 |
| 2015-05-14 | 515 | 515 | 513 | 513 | 200 | 513 |
| 2015-05-13 | 530 | 530 | 515 | 515 | 1,400 | 515 |
| 2015-05-12 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2015-05-11 | 527 | 529 | 527 | 529 | 400 | 529 |
| 2015-05-07 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2015-05-01 | 514 | 514 | 509 | 509 | 600 | 509 |
| 2015-04-30 | 520 | 522 | 517 | 522 | 300 | 522 |
| 2015-04-28 | 522 | 522 | 515 | 522 | 1,500 | 522 |
| 2015-04-24 | 532 | 533 | 529 | 529 | 700 | 529 |
| 2015-04-23 | 549 | 549 | 545 | 545 | 200 | 545 |
| 2015-04-22 | 530 | 553 | 530 | 545 | 2,900 | 545 |
| 2015-04-21 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2015-04-20 | 533 | 533 | 524 | 524 | 300 | 524 |
| 2015-04-17 | 523 | 531 | 523 | 531 | 200 | 531 |
| 2015-04-16 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2015-04-15 | 515 | 530 | 515 | 530 | 500 | 530 |
| 2015-04-13 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2015-04-10 | 522 | 528 | 518 | 518 | 800 | 518 |
| 2015-04-09 | 516 | 534 | 516 | 532 | 700 | 532 |
| 2015-04-08 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2015-04-07 | 510 | 515 | 510 | 515 | 200 | 515 |
| 2015-04-06 | 503 | 509 | 503 | 509 | 300 | 509 |
| 2015-04-03 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2015-04-01 | 501 | 507 | 497 | 507 | 1,100 | 507 |
| 2015-03-31 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2015-03-30 | 492 | 510 | 492 | 507 | 800 | 507 |
| 2015-03-27 | 520 | 520 | 490 | 502 | 2,000 | 502 |
| 2015-03-26 | 524 | 524 | 519 | 519 | 400 | 519 |
| 2015-03-23 | 524 | 528 | 524 | 528 | 1,100 | 528 |
| 2015-03-20 | 526 | 530 | 523 | 523 | 1,400 | 523 |
| 2015-03-19 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2015-03-18 | 526 | 526 | 526 | 526 | 300 | 526 |
| 2015-03-17 | 529 | 536 | 526 | 536 | 700 | 536 |
| 2015-03-16 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2015-03-13 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2015-03-12 | 531 | 539 | 525 | 525 | 1,000 | 525 |
| 2015-03-11 | 542 | 542 | 530 | 531 | 1,800 | 531 |
| 2015-03-10 | 540 | 540 | 535 | 535 | 4,400 | 535 |
| 2015-03-09 | 554 | 554 | 542 | 542 | 900 | 542 |
| 2015-03-06 | 547 | 547 | 537 | 540 | 2,600 | 540 |
| 2015-03-05 | 554 | 562 | 548 | 550 | 5,600 | 550 |
| 2015-03-04 | 550 | 624 | 537 | 574 | 36,300 | 574 |
| 2015-03-03 | 629 | 693 | 534 | 537 | 51,000 | 537 |
| 2015-03-02 | 520 | 619 | 520 | 619 | 15,300 | 619 |
| 2015-02-27 | 518 | 519 | 518 | 519 | 400 | 519 |
| 2015-02-26 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2015-02-25 | 533 | 533 | 520 | 528 | 1,200 | 528 |
| 2015-02-24 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2015-02-23 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2015-02-20 | 537 | 538 | 535 | 535 | 700 | 535 |
| 2015-02-19 | 527 | 527 | 527 | 527 | 300 | 527 |
| 2015-02-18 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2015-02-17 | 517 | 517 | 517 | 517 | 500 | 517 |
| 2015-02-16 | 517 | 517 | 516 | 517 | 400 | 517 |
| 2015-02-13 | 511 | 525 | 505 | 517 | 2,400 | 517 |
| 2015-02-12 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2015-02-10 | 504 | 531 | 503 | 531 | 600 | 531 |
| 2015-02-09 | 507 | 512 | 502 | 511 | 800 | 511 |
| 2015-02-05 | 506 | 516 | 506 | 516 | 200 | 516 |
| 2015-02-04 | 511 | 511 | 507 | 507 | 500 | 507 |
| 2015-02-02 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2015-01-30 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2015-01-29 | 511 | 517 | 511 | 517 | 400 | 517 |
| 2015-01-28 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2015-01-27 | 518 | 520 | 511 | 517 | 1,200 | 517 |
| 2015-01-26 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2015-01-23 | 520 | 525 | 520 | 525 | 300 | 525 |
| 2015-01-22 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2015-01-20 | 549 | 549 | 529 | 531 | 1,900 | 531 |
| 2015-01-16 | 534 | 539 | 530 | 539 | 1,300 | 539 |
| 2015-01-14 | 530 | 534 | 530 | 534 | 200 | 534 |
| 2015-01-13 | 530 | 530 | 529 | 529 | 1,000 | 529 |
| 2015-01-09 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2015-01-08 | 526 | 527 | 526 | 527 | 400 | 527 |
| 2015-01-07 | 516 | 520 | 516 | 516 | 700 | 516 |
| 2015-01-06 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2015-01-05 | 510 | 510 | 503 | 503 | 500 | 503 |
分割・併合履歴 ： [2013-09-26]1株→100株
