1. HOME >
  2. 株価時系列 >
  3. 3814 >
  4. 2019年

3814 (株)アルファクス・フード・システム の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3001,3011,2911,2982,9001,298
2019-12-271,2791,2991,2641,2946,2001,294
2019-12-261,2791,2791,2701,2736,7001,273
2019-12-251,2911,2941,2791,2797,2001,279
2019-12-241,2921,3021,2911,29114,4001,291
2019-12-231,3111,3151,2901,2948,6001,294
2019-12-201,3131,3151,3051,30728,2001,307
2019-12-191,3151,3201,3141,3142,2001,314
2019-12-181,3211,3221,3131,3177,7001,317
2019-12-171,3301,3341,3241,3322,6001,332
2019-12-161,3301,3411,3241,33714,2001,337
2019-12-131,3401,3451,3281,33018,1001,330
2019-12-121,3491,3491,3351,3365,8001,336
2019-12-111,3701,3701,3331,3398,1001,339
2019-12-101,3591,3661,3501,3505,1001,350
2019-12-091,3651,3681,3581,3584,4001,358
2019-12-061,3751,3871,3621,36210,8001,362
2019-12-051,3651,3761,3631,3634,2001,363
2019-12-041,3711,3831,3611,3694,8001,369
2019-12-031,3851,3851,3711,3715,0001,371
2019-12-021,3831,4001,3741,38516,0001,385
2019-11-291,3441,4641,3441,413111,2001,413
2019-11-281,3381,3581,3341,3559,3001,355
2019-11-271,3501,3501,3361,3372,5001,337
2019-11-261,3491,3491,3351,3434,2001,343
2019-11-251,3531,3531,3371,3372,4001,337
2019-11-221,3221,3471,3151,3448,7001,344
2019-11-211,3271,3271,3111,31110,5001,311
2019-11-201,3221,3251,3211,3213,1001,321
2019-11-191,3571,3571,3221,3227,0001,322
2019-11-181,3231,3401,3231,3277,5001,327
2019-11-151,3091,3451,3091,34333,5001,343
2019-11-141,4141,4251,3541,354179,8001,354
2019-11-131,7181,7601,7181,75431,1001,754
2019-11-121,6161,7151,6161,70337,6001,703
2019-11-111,5101,6361,5001,61648,9001,616
2019-11-081,4401,5161,4281,51640,1001,516
2019-11-071,4631,4671,4141,44216,5001,442
2019-11-061,3661,5291,3661,45748,9001,457
2019-11-051,3661,3941,3661,3684,0001,368
2019-11-011,3721,3881,3721,3822,8001,382
2019-10-311,3761,3901,3751,3872,4001,387
2019-10-301,3751,3841,3681,3791,9001,379
2019-10-291,3691,3821,3681,3733,5001,373
2019-10-281,3701,3931,3651,3653,2001,365
2019-10-251,3681,3821,3681,3695,4001,369
2019-10-241,3591,3861,3551,3686,1001,368
2019-10-231,3431,3591,3431,3593,7001,359
2019-10-211,3181,3441,3181,3434,0001,343
2019-10-181,3201,3281,3111,3112,8001,311
2019-10-171,3251,3311,3151,3203,5001,320
2019-10-161,3361,3361,3261,3351,8001,335
2019-10-151,3631,3631,3301,3307,6001,330
2019-10-111,3601,3861,3571,3732,8001,373
2019-10-101,3831,3941,3581,35810,6001,358
2019-10-091,3811,3961,3771,3912,6001,391
2019-10-081,3921,4061,3811,39911,9001,399
2019-10-071,3701,4001,3701,3736,5001,373
2019-10-041,3781,3791,3611,3614,0001,361
2019-10-031,3671,3801,3661,3803,8001,380
2019-10-021,3621,3871,3601,3666,3001,366
2019-10-011,3871,3961,3741,3816,8001,381
2019-09-301,4131,4171,3781,38610,4001,386
2019-09-271,4551,4551,4361,4435,0001,443
2019-09-261,4571,4851,4511,47911,9001,479
2019-09-251,4381,4571,4381,4574,5001,457
2019-09-241,4411,4501,4371,4505,6001,450
2019-09-201,4551,4601,4381,4464,6001,446
2019-09-191,4411,4631,4411,4444,8001,444
2019-09-181,4741,4751,4471,4572,8001,457
2019-09-171,4591,4741,4481,4548,7001,454
2019-09-131,4941,4941,4631,4841,9001,484
2019-09-121,4531,4841,4531,4846,3001,484
2019-09-111,4801,4801,4571,4596,5001,459
2019-09-101,4841,5011,4791,4825,6001,482
2019-09-091,4951,4951,4671,4835,0001,483
2019-09-061,5021,5021,4751,4843,2001,484
2019-09-051,5351,5351,4881,49511,7001,495
2019-09-041,5221,5401,5121,5126,2001,512
2019-09-031,5111,5291,5111,5293,5001,529
2019-09-021,5441,5541,5021,50910,1001,509
2019-08-301,5461,5531,5181,53811,8001,538
2019-08-291,4661,5601,4651,51848,1001,518
2019-08-281,4691,4711,4541,4544,2001,454
2019-08-271,4191,5091,4191,43926,0001,439
2019-08-261,4451,4611,4301,4322,4001,432
2019-08-231,4631,4801,4541,4623,7001,462
2019-08-221,5051,5051,4611,4634,6001,463
2019-08-211,5171,5171,4911,4941,9001,494
2019-08-201,4961,5201,4851,5173,8001,517
2019-08-191,5101,5331,4881,50410,7001,504
2019-08-161,4751,5161,4721,50410,2001,504
2019-08-151,4681,4911,4451,47014,7001,470
2019-08-141,5171,5181,4881,4917,0001,491
2019-08-131,5551,5551,5031,50523,2001,505
2019-08-091,4901,4991,4441,4557,6001,455
2019-08-081,4741,5141,4511,4669,2001,466
2019-08-071,4281,4741,4151,4746,9001,474
2019-08-061,3241,4411,3241,44023,6001,440
2019-08-051,4581,4731,3841,41418,4001,414
2019-08-021,4731,4871,4311,45821,2001,458
2019-08-011,5011,5151,4871,4929,9001,492
2019-07-311,5071,5301,4751,49810,8001,498
2019-07-301,5031,5331,4931,5067,4001,506
2019-07-291,5111,5321,4911,51310,7001,513
2019-07-261,5091,5301,4881,5105,4001,510
2019-07-251,5161,5221,5001,5097,4001,509
2019-07-241,5101,5331,5021,5123,2001,512
2019-07-231,4861,5561,4731,52114,8001,521
2019-07-221,4581,4841,4011,47413,0001,474
2019-07-191,4631,4861,4631,4664,2001,466
2019-07-181,4851,5031,4651,4789,3001,478
2019-07-171,5061,5171,4781,48514,7001,485
2019-07-161,4761,5201,4761,5067,0001,506
2019-07-121,5401,5451,4721,49315,8001,493
2019-07-111,5291,5621,5051,52319,5001,523
2019-07-101,5601,5601,5201,5236,0001,523
2019-07-091,5501,5771,4951,56126,7001,561
2019-07-081,5731,5871,5231,54526,8001,545
2019-07-051,5001,5821,4851,57665,4001,576
2019-07-041,4481,4861,4301,48541,1001,485
2019-07-031,3861,4351,3561,42933,8001,429
2019-07-021,4231,4231,3651,38628,8001,386
2019-07-011,4161,4681,4031,40560,2001,405
2019-06-281,3181,3821,3061,38261,3001,382
2019-06-271,2271,3441,2201,29993,4001,299
2019-06-261,1671,2331,1651,20238,3001,202
2019-06-251,1771,1771,1321,15114,4001,151
2019-06-241,1551,1851,1551,1754,7001,175
2019-06-211,2111,2131,1461,15324,1001,153
2019-06-201,1651,2151,1611,21115,3001,211
2019-06-191,1511,1761,1361,14615,2001,146
2019-06-181,1751,1911,1311,14313,7001,143
2019-06-171,2171,2171,1681,18016,5001,180
2019-06-141,1951,2201,1881,19418,4001,194
2019-06-131,2341,2341,1921,1979,8001,197
2019-06-121,2101,2501,1981,22012,8001,220
2019-06-111,2391,2391,2101,21314,6001,213
2019-06-101,2041,2591,2031,22723,1001,227
2019-06-071,1371,1981,1371,18417,1001,184
2019-06-061,1401,1641,1271,13219,5001,132
2019-06-051,1271,1621,1251,14823,6001,148
2019-06-041,1161,1261,0841,11345,3001,113
2019-06-031,1781,1991,1161,11658,0001,116
2019-05-311,3201,3201,1801,215160,9001,215
2019-05-301,1221,4071,1121,290749,9001,290
2019-05-291,1401,1481,1151,13522,1001,135
2019-05-281,1451,1541,1371,14620,3001,146
2019-05-271,2191,2241,1491,15961,4001,159
2019-05-241,2231,2641,2081,23669,0001,236
2019-05-231,2891,2891,2311,25314,4001,253
2019-05-221,2681,2921,2571,25925,3001,259
2019-05-211,2461,2761,2231,25424,1001,254
2019-05-201,2551,2751,2281,24323,7001,243
2019-05-171,2411,2701,2221,26118,8001,261
2019-05-161,2871,2871,2041,22027,7001,220
2019-05-151,2461,2701,2181,26040,2001,260
2019-05-141,2121,2631,2041,22645,2001,226
2019-05-131,3961,4001,3271,33222,3001,332
2019-05-101,4031,4231,3651,39423,5001,394
2019-05-091,4641,4641,4011,40920,8001,409
2019-05-081,4621,5211,4481,47034,5001,470
2019-05-071,5251,5721,5061,56713,5001,567
2019-04-261,4811,5041,4551,5047,8001,504
2019-04-251,4741,5001,4741,4824,8001,482
2019-04-241,4651,4791,4651,4744,5001,474
2019-04-231,4971,5031,4601,46410,5001,464
2019-04-221,4951,5131,4901,4988,2001,498
2019-04-191,5021,5311,4931,4948,0001,494
2019-04-181,5821,5821,4951,49821,2001,498
2019-04-171,5401,5501,5131,54610,2001,546
2019-04-161,5741,5761,5271,53016,1001,530
2019-04-151,6381,6391,5601,57418,8001,574
2019-04-121,6301,6341,6161,6304,9001,630
2019-04-111,6531,6711,6111,62412,6001,624
2019-04-101,6301,6401,6101,63711,8001,637
2019-04-091,7291,7291,6261,64027,9001,640
2019-04-081,7181,7201,6831,69313,6001,693
2019-04-051,6891,6941,6601,68613,4001,686
2019-04-041,7111,7311,6531,66123,3001,661
2019-04-031,6061,7181,6061,70422,9001,704
2019-04-021,7161,7351,5801,60252,6001,602
2019-04-011,7201,7851,6991,70558,1001,705
2019-03-291,6111,7051,6111,67958,2001,679
2019-03-281,5241,6411,5051,59268,3001,592
2019-03-271,4541,5581,4461,52457,4001,524
2019-03-261,3951,4441,3691,42415,8001,424
2019-03-251,4001,4001,3551,38513,9001,385
2019-03-221,4501,4661,4021,40425,5001,404
2019-03-201,4421,4571,4121,44121,8001,441
2019-03-191,5261,5261,4411,44553,2001,445
2019-03-181,4511,6351,4251,541148,6001,541
2019-03-151,3651,3981,3651,3926,2001,392
2019-03-141,3811,3931,3601,3605,1001,360
2019-03-131,3951,3951,3711,3759,4001,375
2019-03-121,4171,4261,3891,4088,5001,408
2019-03-111,3421,4201,3381,38710,6001,387
2019-03-081,3661,4251,3401,34233,3001,342
2019-03-071,4811,4811,3771,39140,9001,391
2019-03-061,4741,5271,4561,50544,1001,505
2019-03-051,4201,4561,3981,44428,7001,444
2019-03-041,4121,4401,3901,42365,7001,423
2019-03-011,2951,3701,2951,35226,4001,352
2019-02-281,3171,3171,2771,28419,5001,284
2019-02-271,3331,3331,3151,31710,7001,317
2019-02-261,3321,3491,3221,32920,2001,329
2019-02-251,3551,3841,3211,32934,9001,329
2019-02-221,3021,3671,2891,35532,1001,355
2019-02-211,3301,3431,2481,30895,8001,308
2019-02-201,3811,3871,3201,33032,7001,330
2019-02-191,3291,4151,3131,36664,5001,366
2019-02-181,3271,3541,2701,31580,5001,315
2019-02-151,4191,4481,2851,297162,2001,297
2019-02-141,5191,5191,5191,5196,0001,519
2019-02-131,9212,0201,9042,01947,6002,019
2019-02-121,9041,9091,8711,90213,9001,902
2019-02-081,8871,8961,8291,86414,5001,864
2019-02-071,9351,9361,8811,88710,2001,887
2019-02-061,9271,9441,9151,9357,7001,935
2019-02-051,9581,9621,9001,91519,5001,915
2019-02-041,8401,9811,8401,93541,2001,935
2019-02-011,8161,8421,8101,8275,4001,827
2019-01-311,7511,8251,7511,81615,8001,816
2019-01-301,8211,8211,7331,73529,4001,735
2019-01-291,8701,8731,8231,83210,7001,832
2019-01-281,8911,9051,8401,88112,9001,881
2019-01-251,8431,8911,8301,87715,7001,877
2019-01-241,8641,8641,8281,8436,7001,843
2019-01-231,8191,8661,8051,85220,8001,852
2019-01-221,9341,9361,8301,83926,8001,839
2019-01-211,9962,0061,9201,92417,4001,924
2019-01-182,0562,0561,9501,97023,2001,970
2019-01-172,0402,1162,0402,05619,3002,056
2019-01-161,9512,0421,9362,03314,4002,033
2019-01-151,8751,9571,8721,94817,3001,948
2019-01-111,9221,9421,8941,90019,0001,900
2019-01-102,0502,0611,8821,88256,0001,882
2019-01-092,2502,2652,0542,05462,5002,054
2019-01-082,0762,2502,0702,19032,4002,190
2019-01-072,0072,0592,0042,04324,0002,043
2019-01-041,9121,9981,8631,99619,4001,996

分割・併合履歴 ： [2013-09-26]1株→100株