3814 (株)アルファクス・フード・システムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	840	878	840	867	13,400	867
2016-12-29	828	854	828	839	3,200	839
2016-12-28	820	833	820	828	3,800	828
2016-12-27	831	831	823	826	12,200	826
2016-12-26	830	834	825	827	11,000	827
2016-12-22	833	834	831	834	10,400	834
2016-12-21	833	851	833	836	7,300	836
2016-12-20	845	845	832	836	5,600	836
2016-12-19	858	858	845	846	2,500	846
2016-12-16	875	875	851	855	6,700	855
2016-12-15	870	870	856	866	6,200	866
2016-12-14	845	865	845	853	5,300	853
2016-12-13	836	855	836	843	7,300	843
2016-12-12	832	854	832	849	5,800	849
2016-12-09	861	870	831	832	19,700	832
2016-12-08	885	888	868	868	9,600	868
2016-12-07	905	912	865	870	24,900	870
2016-12-06	931	931	905	910	18,300	910
2016-12-05	897	927	897	925	22,400	925
2016-12-02	924	945	890	896	131,900	896
2016-12-01	810	969	810	969	120,600	969
2016-11-30	827	827	810	819	9,000	819
2016-11-29	825	825	810	822	9,300	822
2016-11-28	826	826	803	825	6,400	825
2016-11-25	835	835	800	826	18,400	826
2016-11-24	833	836	820	820	8,600	820
2016-11-22	850	850	831	835	9,400	835
2016-11-21	836	846	830	831	7,200	831
2016-11-18	874	879	830	839	28,500	839
2016-11-17	862	875	862	865	2,300	865
2016-11-16	889	905	850	860	25,400	860
2016-11-15	920	927	872	885	37,300	885
2016-11-14	798	910	792	900	57,000	900
2016-11-11	810	810	782	807	7,600	807
2016-11-10	800	813	795	811	11,100	811
2016-11-09	766	812	755	761	12,400	761
2016-11-08	805	819	762	765	6,100	765
2016-11-07	818	820	801	814	7,200	814
2016-11-04	750	804	750	780	15,600	780
2016-11-02	807	807	752	762	16,200	762
2016-11-01	820	820	810	811	3,000	811
2016-10-31	818	838	810	824	8,800	824
2016-10-28	834	838	828	833	5,500	833
2016-10-27	840	842	832	834	4,400	834
2016-10-26	838	845	832	833	2,300	833
2016-10-25	843	850	831	838	5,100	838
2016-10-24	850	855	841	843	3,000	843
2016-10-21	840	840	830	835	5,800	835
2016-10-20	821	860	820	830	14,500	830
2016-10-19	843	867	824	836	6,000	836
2016-10-17	868	868	851	853	12,900	853
2016-10-13	865	869	850	852	9,700	852
2016-10-12	861	870	859	859	5,100	859
2016-10-11	889	889	864	864	8,600	864
2016-10-07	871	883	863	875	15,600	875
2016-10-06	881	900	881	886	11,000	886
2016-10-05	900	900	890	894	5,200	894
2016-10-04	901	909	880	895	12,100	895
2016-10-03	910	915	900	901	16,000	901
2016-09-30	914	930	903	908	15,300	908
2016-09-29	940	951	900	915	31,400	915
2016-09-28	937	960	937	937	8,100	937
2016-09-27	950	964	945	946	9,400	946
2016-09-26	966	969	950	950	16,500	950
2016-09-23	958	966	937	951	7,900	951
2016-09-21	934	968	920	946	12,900	946
2016-09-20	939	954	935	945	10,800	945
2016-09-16	956	974	940	954	15,200	954
2016-09-15	970	982	950	964	8,700	964
2016-09-14	973	1,010	971	974	19,200	974
2016-09-13	984	1,000	958	971	23,200	971
2016-09-12	960	1,050	950	977	72,600	977
2016-09-09	964	979	964	971	5,000	971
2016-09-08	984	986	970	970	5,200	970
2016-09-07	977	989	967	980	12,700	980
2016-09-06	977	989	966	979	11,400	979
2016-09-05	991	1,035	950	992	79,500	992
2016-09-02	967	988	963	976	4,000	976
2016-09-01	962	981	960	967	11,100	967
2016-08-31	1,025	1,025	960	975	30,500	975
2016-08-30	950	1,095	944	1,031	101,700	1,031
2016-08-29	916	955	916	945	4,400	945
2016-08-26	976	976	926	931	5,800	931
2016-08-25	977	977	951	975	4,200	975
2016-08-24	973	977	950	975	6,500	975
2016-08-23	965	978	950	960	4,200	960
2016-08-22	942	950	920	950	5,600	950
2016-08-19	925	935	920	927	13,100	927
2016-08-18	988	989	955	955	17,100	955
2016-08-17	1,010	1,012	990	990	8,000	990
2016-08-16	1,015	1,035	1,003	1,005	13,800	1,005
2016-08-15	1,043	1,059	1,004	1,032	13,400	1,032
2016-08-12	1,017	1,080	1,017	1,073	11,400	1,073
2016-08-10	1,035	1,041	1,020	1,038	10,200	1,038
2016-08-09	1,000	1,021	995	1,008	9,400	1,008
2016-08-08	1,012	1,015	990	1,000	11,800	1,000
2016-08-05	1,004	1,024	1,002	1,004	11,500	1,004
2016-08-04	1,001	1,020	993	1,013	13,400	1,013
2016-08-03	1,112	1,112	1,011	1,011	33,400	1,011
2016-08-02	991	1,141	987	1,083	182,500	1,083
2016-08-01	1,004	1,004	976	991	2,700	991
2016-07-29	966	1,008	952	1,007	15,700	1,007
2016-07-28	986	1,000	954	971	16,000	971
2016-07-27	1,004	1,005	980	986	11,400	986
2016-07-26	1,022	1,026	992	996	27,600	996
2016-07-25	1,045	1,073	1,000	1,040	35,900	1,040
2016-07-22	1,111	1,111	1,047	1,065	41,800	1,065
2016-07-21	1,281	1,292	1,117	1,128	235,300	1,128
2016-07-20	1,125	1,125	1,125	1,125	4,100	1,125
2016-07-19	1,024	1,052	955	975	57,500	975
2016-07-15	1,200	1,200	1,038	1,078	62,400	1,078
2016-07-14	1,176	1,267	1,160	1,215	63,900	1,215
2016-07-13	1,160	1,168	1,133	1,154	26,000	1,154
2016-07-12	1,144	1,157	1,124	1,151	20,400	1,151
2016-07-11	1,136	1,146	1,101	1,115	25,900	1,115
2016-07-08	1,120	1,120	1,048	1,097	19,400	1,097
2016-07-07	1,164	1,166	1,110	1,119	24,200	1,119
2016-07-06	1,207	1,207	1,130	1,165	27,700	1,165
2016-07-05	1,256	1,258	1,185	1,186	25,400	1,186
2016-07-04	1,248	1,265	1,235	1,236	25,700	1,236
2016-07-01	1,260	1,275	1,218	1,235	38,700	1,235
2016-06-30	1,182	1,266	1,159	1,200	69,900	1,200
2016-06-29	1,170	1,290	1,101	1,183	123,300	1,183
2016-06-28	1,055	1,179	1,045	1,122	55,500	1,122
2016-06-27	1,050	1,165	1,015	1,134	59,000	1,134
2016-06-24	1,165	1,171	876	1,020	84,200	1,020
2016-06-23	1,060	1,100	1,052	1,075	27,800	1,075
2016-06-22	1,104	1,119	1,073	1,094	25,000	1,094
2016-06-21	1,125	1,155	1,099	1,124	24,600	1,124
2016-06-20	1,102	1,180	1,095	1,120	55,900	1,120
2016-06-17	1,170	1,210	1,115	1,124	52,800	1,124
2016-06-16	1,245	1,295	1,120	1,161	83,500	1,161
2016-06-15	1,235	1,338	1,180	1,266	125,800	1,266
2016-06-14	1,421	1,445	1,226	1,236	202,700	1,236
2016-06-13	1,561	1,608	1,482	1,510	272,700	1,510
2016-06-10	1,440	1,670	1,438	1,670	733,500	1,670
2016-06-09	1,430	1,438	1,280	1,370	122,900	1,370
2016-06-08	1,390	1,419	1,352	1,419	82,400	1,419
2016-06-07	1,301	1,389	1,300	1,371	66,600	1,371
2016-06-06	1,251	1,330	1,202	1,330	82,800	1,330
2016-06-03	1,338	1,339	1,234	1,245	67,700	1,245
2016-06-02	1,342	1,410	1,286	1,325	106,200	1,325
2016-06-01	1,564	1,576	1,344	1,402	302,100	1,402
2016-05-31	1,251	1,429	1,237	1,344	269,700	1,344
2016-05-30	1,250	1,288	1,218	1,259	82,200	1,259
2016-05-27	1,300	1,304	1,205	1,257	149,100	1,257
2016-05-26	1,330	1,459	1,280	1,324	376,400	1,324
2016-05-25	1,646	1,647	1,431	1,520	1,174,800	1,520
2016-05-24	1,540	1,560	1,313	1,347	891,200	1,347
2016-05-23	1,214	1,320	1,170	1,260	235,000	1,260
2016-05-20	1,053	1,134	1,025	1,094	204,100	1,094
2016-05-19	1,027	1,143	1,023	1,143	139,200	1,143
2016-05-18	1,151	1,191	952	993	241,000	993
2016-05-17	1,285	1,345	1,148	1,200	337,000	1,200
2016-05-16	1,435	1,435	1,413	1,435	167,900	1,435
2016-05-13	1,426	1,426	1,113	1,135	507,700	1,135
2016-05-12	1,236	1,396	1,230	1,396	649,300	1,396
2016-05-11	1,013	1,096	1,011	1,096	69,600	1,096
2016-05-10	1,036	1,140	923	946	568,300	946
2016-05-09	1,319	1,319	1,185	1,186	803,200	1,186
2016-05-06	1,019	1,019	1,019	1,019	32,000	1,019
2016-05-02	734	869	713	869	874,400	869
2016-04-28	626	719	605	719	81,100	719
2016-04-27	625	625	612	619	6,100	619
2016-04-26	654	654	616	618	14,700	618
2016-04-25	651	652	644	644	4,900	644
2016-04-22	655	664	647	649	9,500	649
2016-04-21	669	669	646	652	11,300	652
2016-04-20	670	670	652	654	6,000	654
2016-04-19	653	663	653	653	4,400	653
2016-04-18	650	669	637	645	10,200	645
2016-04-15	670	672	631	650	10,200	650
2016-04-14	684	695	670	670	10,600	670
2016-04-13	666	684	652	679	10,400	679
2016-04-12	650	665	640	656	3,600	656
2016-04-11	657	657	635	650	3,400	650
2016-04-08	617	650	617	629	7,500	629
2016-04-07	643	643	621	627	4,400	627
2016-04-06	610	694	600	634	13,100	634
2016-04-05	665	665	617	617	13,600	617
2016-04-04	651	668	649	665	12,700	665
2016-04-01	690	691	655	655	25,200	655
2016-03-31	715	715	688	690	6,200	690
2016-03-30	710	738	700	715	26,800	715
2016-03-29	670	709	667	688	8,700	688
2016-03-28	670	684	655	670	12,400	670
2016-03-25	694	694	667	667	12,400	667
2016-03-24	700	710	691	701	3,800	701
2016-03-23	698	708	691	691	5,900	691
2016-03-22	710	727	670	689	24,500	689
2016-03-18	730	731	705	710	16,700	710
2016-03-17	761	775	720	740	13,100	740
2016-03-16	788	788	742	767	51,200	767
2016-03-15	714	770	711	758	71,100	758
2016-03-14	669	709	669	697	11,300	697
2016-03-11	640	661	630	651	4,400	651
2016-03-10	632	650	630	633	10,000	633
2016-03-09	638	645	615	622	10,000	622
2016-03-08	669	670	612	638	13,800	638
2016-03-07	659	672	649	670	5,100	670
2016-03-04	615	665	615	660	35,500	660
2016-03-03	593	621	593	612	16,300	612
2016-03-02	609	610	591	600	17,700	600
2016-03-01	590	596	583	583	5,500	583
2016-02-29	599	605	588	595	16,200	595
2016-02-26	600	610	582	598	19,100	598
2016-02-25	578	609	578	601	12,700	601
2016-02-24	570	610	568	580	12,300	580
2016-02-23	590	603	576	586	14,200	586
2016-02-22	589	627	586	586	22,700	586
2016-02-19	560	580	558	579	13,800	579
2016-02-18	564	577	556	570	17,300	570
2016-02-17	573	590	537	554	31,800	554
2016-02-16	549	590	540	563	36,200	563
2016-02-15	546	590	530	543	47,800	543
2016-02-12	550	615	513	556	62,100	556
2016-02-10	615	620	550	572	39,600	572
2016-02-09	614	639	595	595	25,400	595
2016-02-08	626	675	594	647	21,400	647
2016-02-05	655	660	617	626	14,700	626
2016-02-04	688	688	642	663	27,700	663
2016-02-03	726	726	685	691	10,100	691
2016-02-02	725	749	716	716	13,100	716
2016-02-01	747	763	734	735	12,600	735
2016-01-29	742	754	712	747	34,100	747
2016-01-28	741	775	732	745	22,900	745
2016-01-27	763	779	705	762	31,300	762
2016-01-26	709	795	709	757	42,100	757
2016-01-25	718	740	670	737	40,300	737
2016-01-22	635	695	627	683	62,800	683
2016-01-21	681	720	585	595	84,500	595
2016-01-20	749	763	675	684	13,600	684
2016-01-19	705	755	705	750	11,800	750
2016-01-18	696	750	663	720	26,500	720
2016-01-15	795	812	734	751	28,100	751
2016-01-14	783	783	750	778	18,800	778
2016-01-13	747	796	744	796	11,900	796
2016-01-12	776	842	674	734	65,500	734
2016-01-08	751	787	746	776	15,500	776
2016-01-07	762	764	745	751	18,600	751
2016-01-06	814	814	761	771	27,700	771
2016-01-05	819	819	792	803	23,400	803
2016-01-04	783	820	771	819	55,900	819

分割・併合履歴： [2013-09-26]1株→100株

3814 (株)アルファクス・フード・システム の時系列データ [2016年度]

3814 (株)アルファクス・フード・システムの時系列データ [2016年度]