3814 (株)アルファクス・フード・システム の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 891 | 981 | 891 | 969 | 37,400 | 969 |
2020-12-29 | 878 | 931 | 878 | 918 | 24,100 | 918 |
2020-12-28 | 920 | 921 | 865 | 872 | 195,100 | 872 |
2020-12-25 | 890 | 917 | 875 | 910 | 25,200 | 910 |
2020-12-24 | 960 | 964 | 866 | 867 | 89,700 | 867 |
2020-12-23 | 961 | 970 | 941 | 951 | 30,800 | 951 |
2020-12-22 | 944 | 1,005 | 927 | 966 | 86,900 | 966 |
2020-12-21 | 953 | 961 | 936 | 944 | 14,000 | 944 |
2020-12-18 | 969 | 979 | 935 | 963 | 32,600 | 963 |
2020-12-17 | 1,010 | 1,010 | 965 | 968 | 27,400 | 968 |
2020-12-16 | 1,037 | 1,037 | 955 | 1,005 | 101,700 | 1,005 |
2020-12-15 | 1,083 | 1,116 | 1,058 | 1,059 | 30,900 | 1,059 |
2020-12-14 | 1,099 | 1,132 | 1,081 | 1,097 | 35,200 | 1,097 |
2020-12-11 | 1,062 | 1,169 | 1,062 | 1,096 | 59,300 | 1,096 |
2020-12-10 | 1,116 | 1,116 | 1,070 | 1,071 | 46,600 | 1,071 |
2020-12-09 | 1,115 | 1,149 | 1,092 | 1,119 | 52,000 | 1,119 |
2020-12-08 | 1,099 | 1,163 | 1,083 | 1,085 | 79,700 | 1,085 |
2020-12-07 | 1,280 | 1,303 | 1,077 | 1,118 | 129,000 | 1,118 |
2020-12-04 | 1,338 | 1,342 | 1,241 | 1,273 | 122,000 | 1,273 |
2020-12-03 | 1,224 | 1,373 | 1,206 | 1,373 | 237,300 | 1,373 |
2020-12-02 | 1,159 | 1,375 | 1,117 | 1,284 | 557,000 | 1,284 |
2020-12-01 | 1,130 | 1,228 | 1,071 | 1,101 | 345,600 | 1,101 |
2020-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 10,400 | 1,080 |
2020-11-27 | 928 | 956 | 892 | 930 | 94,300 | 930 |
2020-11-26 | 953 | 965 | 909 | 928 | 110,700 | 928 |
2020-11-25 | 1,010 | 1,184 | 977 | 990 | 358,000 | 990 |
2020-11-24 | 1,070 | 1,100 | 982 | 1,003 | 260,900 | 1,003 |
2020-11-20 | 908 | 1,043 | 903 | 1,043 | 249,500 | 1,043 |
2020-11-19 | 817 | 920 | 815 | 893 | 148,900 | 893 |
2020-11-18 | 773 | 863 | 761 | 830 | 452,300 | 830 |
2020-11-17 | 691 | 720 | 683 | 713 | 42,600 | 713 |
2020-11-16 | 702 | 722 | 675 | 701 | 211,600 | 701 |
2020-11-13 | 627 | 644 | 615 | 622 | 37,000 | 622 |
2020-11-12 | 660 | 664 | 628 | 640 | 15,500 | 640 |
2020-11-11 | 658 | 665 | 648 | 662 | 15,000 | 662 |
2020-11-10 | 641 | 665 | 631 | 658 | 23,800 | 658 |
2020-11-09 | 650 | 655 | 612 | 621 | 48,000 | 621 |
2020-11-06 | 649 | 668 | 639 | 653 | 5,300 | 653 |
2020-11-05 | 643 | 653 | 633 | 641 | 2,900 | 641 |
2020-11-04 | 632 | 636 | 621 | 634 | 6,600 | 634 |
2020-11-02 | 620 | 630 | 616 | 622 | 6,300 | 622 |
2020-10-30 | 658 | 670 | 618 | 618 | 23,600 | 618 |
2020-10-29 | 651 | 670 | 639 | 661 | 12,100 | 661 |
2020-10-28 | 679 | 682 | 665 | 670 | 6,900 | 670 |
2020-10-27 | 676 | 695 | 661 | 684 | 11,700 | 684 |
2020-10-26 | 704 | 704 | 678 | 682 | 10,000 | 682 |
2020-10-23 | 702 | 711 | 676 | 698 | 21,900 | 698 |
2020-10-22 | 726 | 726 | 701 | 704 | 21,000 | 704 |
2020-10-21 | 732 | 738 | 715 | 727 | 9,700 | 727 |
2020-10-20 | 734 | 757 | 719 | 726 | 51,800 | 726 |
2020-10-19 | 720 | 743 | 698 | 743 | 45,300 | 743 |
2020-10-16 | 710 | 720 | 696 | 705 | 20,100 | 705 |
2020-10-15 | 701 | 706 | 690 | 691 | 16,800 | 691 |
2020-10-14 | 693 | 709 | 690 | 695 | 18,800 | 695 |
2020-10-13 | 690 | 759 | 680 | 699 | 159,300 | 699 |
2020-10-12 | 690 | 700 | 685 | 686 | 10,400 | 686 |
2020-10-09 | 703 | 710 | 691 | 698 | 18,700 | 698 |
2020-10-08 | 695 | 719 | 695 | 701 | 13,100 | 701 |
2020-10-07 | 707 | 710 | 695 | 703 | 16,800 | 703 |
2020-10-06 | 713 | 780 | 687 | 713 | 117,500 | 713 |
2020-10-05 | 745 | 753 | 696 | 712 | 94,000 | 712 |
2020-10-02 | 800 | 828 | 702 | 753 | 407,900 | 753 |
2020-09-30 | 650 | 748 | 650 | 748 | 167,700 | 748 |
2020-09-29 | 667 | 674 | 642 | 648 | 19,000 | 648 |
2020-09-28 | 699 | 699 | 682 | 682 | 7,600 | 682 |
2020-09-25 | 680 | 681 | 674 | 681 | 4,600 | 681 |
2020-09-24 | 683 | 684 | 677 | 680 | 8,200 | 680 |
2020-09-23 | 691 | 691 | 680 | 683 | 7,500 | 683 |
2020-09-18 | 688 | 699 | 686 | 691 | 5,300 | 691 |
2020-09-17 | 705 | 714 | 683 | 688 | 16,500 | 688 |
2020-09-16 | 685 | 694 | 678 | 680 | 13,700 | 680 |
2020-09-15 | 700 | 700 | 680 | 683 | 13,900 | 683 |
2020-09-14 | 680 | 718 | 679 | 693 | 21,200 | 693 |
2020-09-11 | 708 | 708 | 664 | 680 | 59,600 | 680 |
2020-09-10 | 747 | 750 | 709 | 713 | 31,200 | 713 |
2020-09-09 | 700 | 759 | 680 | 757 | 84,200 | 757 |
2020-09-08 | 694 | 746 | 679 | 690 | 129,900 | 690 |
2020-09-07 | 645 | 683 | 637 | 674 | 48,900 | 674 |
2020-09-04 | 668 | 696 | 645 | 650 | 79,000 | 650 |
2020-09-03 | 698 | 730 | 660 | 687 | 179,800 | 687 |
2020-09-02 | 809 | 815 | 695 | 696 | 474,400 | 696 |
2020-09-01 | 757 | 757 | 757 | 757 | 24,300 | 757 |
2020-08-31 | 583 | 657 | 579 | 657 | 49,100 | 657 |
2020-08-28 | 579 | 584 | 550 | 557 | 16,500 | 557 |
2020-08-27 | 579 | 580 | 564 | 573 | 9,400 | 573 |
2020-08-26 | 580 | 580 | 564 | 579 | 3,900 | 579 |
2020-08-25 | 554 | 570 | 554 | 567 | 4,200 | 567 |
2020-08-24 | 555 | 560 | 540 | 554 | 10,700 | 554 |
2020-08-21 | 518 | 550 | 518 | 536 | 6,100 | 536 |
2020-08-20 | 526 | 530 | 514 | 517 | 5,900 | 517 |
2020-08-19 | 534 | 534 | 511 | 526 | 8,900 | 526 |
2020-08-18 | 537 | 542 | 520 | 524 | 5,300 | 524 |
2020-08-17 | 539 | 540 | 530 | 537 | 8,800 | 537 |
2020-08-14 | 531 | 534 | 523 | 528 | 4,900 | 528 |
2020-08-13 | 515 | 533 | 505 | 529 | 5,600 | 529 |
2020-08-12 | 499 | 514 | 493 | 514 | 5,400 | 514 |
2020-08-11 | 500 | 504 | 492 | 494 | 5,600 | 494 |
2020-08-07 | 485 | 500 | 485 | 492 | 8,100 | 492 |
2020-08-06 | 451 | 470 | 451 | 469 | 11,900 | 469 |
2020-08-05 | 448 | 455 | 448 | 455 | 2,200 | 455 |
2020-08-04 | 450 | 459 | 447 | 454 | 4,800 | 454 |
2020-08-03 | 465 | 465 | 444 | 451 | 5,100 | 451 |
2020-07-31 | 476 | 480 | 440 | 462 | 10,200 | 462 |
2020-07-30 | 486 | 488 | 481 | 484 | 6,300 | 484 |
2020-07-29 | 516 | 517 | 485 | 494 | 20,400 | 494 |
2020-07-28 | 542 | 542 | 511 | 516 | 12,300 | 516 |
2020-07-27 | 540 | 548 | 529 | 533 | 6,700 | 533 |
2020-07-22 | 534 | 540 | 530 | 540 | 1,300 | 540 |
2020-07-21 | 531 | 538 | 524 | 534 | 7,800 | 534 |
2020-07-20 | 541 | 541 | 525 | 539 | 3,800 | 539 |
2020-07-17 | 560 | 562 | 544 | 546 | 8,400 | 546 |
2020-07-16 | 558 | 567 | 554 | 567 | 5,700 | 567 |
2020-07-15 | 567 | 573 | 561 | 562 | 3,400 | 562 |
2020-07-14 | 572 | 572 | 555 | 567 | 4,700 | 567 |
2020-07-13 | 555 | 570 | 555 | 562 | 4,300 | 562 |
2020-07-10 | 565 | 570 | 555 | 558 | 7,200 | 558 |
2020-07-09 | 594 | 594 | 559 | 571 | 9,800 | 571 |
2020-07-08 | 578 | 604 | 575 | 584 | 5,700 | 584 |
2020-07-07 | 580 | 598 | 570 | 598 | 9,100 | 598 |
2020-07-06 | 578 | 598 | 568 | 589 | 11,300 | 589 |
2020-07-03 | 543 | 600 | 543 | 583 | 9,900 | 583 |
2020-07-02 | 585 | 592 | 543 | 546 | 30,300 | 546 |
2020-07-01 | 592 | 609 | 580 | 585 | 11,800 | 585 |
2020-06-30 | 621 | 633 | 581 | 592 | 25,800 | 592 |
2020-06-29 | 630 | 640 | 604 | 604 | 38,800 | 604 |
2020-06-26 | 671 | 699 | 645 | 652 | 61,900 | 652 |
2020-06-25 | 703 | 837 | 668 | 681 | 422,200 | 681 |
2020-06-24 | 680 | 742 | 675 | 742 | 119,500 | 742 |
2020-06-23 | 650 | 663 | 623 | 642 | 15,900 | 642 |
2020-06-22 | 639 | 649 | 630 | 649 | 9,900 | 649 |
2020-06-19 | 620 | 636 | 616 | 636 | 6,000 | 636 |
2020-06-18 | 632 | 632 | 612 | 620 | 3,700 | 620 |
2020-06-17 | 630 | 633 | 615 | 628 | 8,900 | 628 |
2020-06-16 | 588 | 637 | 588 | 615 | 24,700 | 615 |
2020-06-15 | 625 | 625 | 575 | 582 | 38,300 | 582 |
2020-06-12 | 601 | 625 | 585 | 618 | 34,900 | 618 |
2020-06-11 | 673 | 676 | 635 | 636 | 35,800 | 636 |
2020-06-10 | 679 | 699 | 678 | 681 | 12,000 | 681 |
2020-06-09 | 687 | 700 | 670 | 690 | 18,300 | 690 |
2020-06-08 | 690 | 698 | 683 | 693 | 14,700 | 693 |
2020-06-05 | 690 | 695 | 680 | 685 | 9,800 | 685 |
2020-06-04 | 730 | 730 | 675 | 685 | 39,200 | 685 |
2020-06-03 | 727 | 740 | 704 | 720 | 27,100 | 720 |
2020-06-02 | 700 | 726 | 694 | 718 | 46,900 | 718 |
2020-06-01 | 690 | 698 | 671 | 687 | 24,100 | 687 |
2020-05-29 | 680 | 707 | 668 | 685 | 35,300 | 685 |
2020-05-28 | 699 | 711 | 652 | 674 | 32,100 | 674 |
2020-05-27 | 686 | 699 | 662 | 698 | 30,700 | 698 |
2020-05-26 | 700 | 703 | 676 | 694 | 30,200 | 694 |
2020-05-25 | 687 | 699 | 679 | 699 | 22,400 | 699 |
2020-05-22 | 680 | 687 | 666 | 680 | 15,500 | 680 |
2020-05-21 | 687 | 687 | 652 | 680 | 22,100 | 680 |
2020-05-20 | 630 | 692 | 630 | 675 | 37,400 | 675 |
2020-05-19 | 655 | 655 | 625 | 632 | 22,400 | 632 |
2020-05-18 | 645 | 666 | 620 | 625 | 24,400 | 625 |
2020-05-15 | 719 | 719 | 605 | 642 | 85,100 | 642 |
2020-05-14 | 721 | 820 | 666 | 687 | 245,000 | 687 |
2020-05-13 | 620 | 700 | 611 | 700 | 161,000 | 700 |
2020-05-12 | 632 | 636 | 586 | 600 | 31,600 | 600 |
2020-05-11 | 570 | 622 | 570 | 622 | 49,200 | 622 |
2020-05-08 | 540 | 566 | 540 | 564 | 20,700 | 564 |
2020-05-07 | 540 | 565 | 532 | 544 | 14,800 | 544 |
2020-05-01 | 555 | 573 | 536 | 546 | 25,700 | 546 |
2020-04-30 | 557 | 575 | 550 | 562 | 35,400 | 562 |
2020-04-28 | 534 | 545 | 525 | 537 | 16,200 | 537 |
2020-04-27 | 528 | 540 | 521 | 537 | 9,200 | 537 |
2020-04-24 | 542 | 545 | 520 | 526 | 27,300 | 526 |
2020-04-23 | 489 | 556 | 476 | 556 | 54,900 | 556 |
2020-04-22 | 508 | 517 | 465 | 476 | 29,000 | 476 |
2020-04-21 | 567 | 579 | 520 | 526 | 35,000 | 526 |
2020-04-20 | 535 | 572 | 507 | 557 | 50,000 | 557 |
2020-04-17 | 521 | 590 | 512 | 512 | 111,400 | 512 |
2020-04-16 | 525 | 541 | 493 | 521 | 113,400 | 521 |
2020-04-15 | 469 | 565 | 469 | 565 | 108,800 | 565 |
2020-04-14 | 421 | 485 | 413 | 485 | 57,000 | 485 |
2020-04-13 | 391 | 420 | 375 | 405 | 19,400 | 405 |
2020-04-10 | 418 | 420 | 376 | 394 | 29,000 | 394 |
2020-04-09 | 416 | 450 | 395 | 402 | 61,800 | 402 |
2020-04-08 | 365 | 415 | 365 | 408 | 17,500 | 408 |
2020-04-07 | 369 | 388 | 344 | 366 | 19,100 | 366 |
2020-04-06 | 312 | 339 | 302 | 337 | 13,300 | 337 |
2020-04-03 | 358 | 358 | 328 | 328 | 7,000 | 328 |
2020-04-02 | 366 | 366 | 357 | 358 | 5,400 | 358 |
2020-04-01 | 372 | 375 | 360 | 366 | 6,500 | 366 |
2020-03-31 | 367 | 390 | 367 | 381 | 8,300 | 381 |
2020-03-30 | 370 | 389 | 354 | 370 | 16,400 | 370 |
2020-03-27 | 400 | 403 | 367 | 382 | 14,200 | 382 |
2020-03-26 | 420 | 423 | 396 | 397 | 20,700 | 397 |
2020-03-25 | 414 | 420 | 393 | 410 | 37,000 | 410 |
2020-03-24 | 358 | 407 | 358 | 382 | 35,300 | 382 |
2020-03-23 | 362 | 366 | 323 | 350 | 20,500 | 350 |
2020-03-19 | 386 | 386 | 322 | 338 | 40,700 | 338 |
2020-03-18 | 426 | 426 | 374 | 378 | 57,200 | 378 |
2020-03-17 | 405 | 413 | 368 | 394 | 106,200 | 394 |
2020-03-16 | 473 | 478 | 437 | 445 | 35,300 | 445 |
2020-03-13 | 476 | 476 | 452 | 460 | 56,200 | 460 |
2020-03-12 | 581 | 585 | 538 | 552 | 20,000 | 552 |
2020-03-11 | 655 | 660 | 590 | 600 | 15,000 | 600 |
2020-03-10 | 625 | 660 | 601 | 645 | 15,000 | 645 |
2020-03-09 | 710 | 719 | 641 | 653 | 27,700 | 653 |
2020-03-06 | 770 | 770 | 735 | 737 | 10,600 | 737 |
2020-03-05 | 778 | 786 | 767 | 786 | 9,000 | 786 |
2020-03-04 | 755 | 807 | 755 | 778 | 8,400 | 778 |
2020-03-03 | 806 | 810 | 768 | 770 | 21,800 | 770 |
2020-03-02 | 703 | 807 | 703 | 803 | 41,700 | 803 |
2020-02-28 | 755 | 777 | 712 | 733 | 45,900 | 733 |
2020-02-27 | 825 | 835 | 805 | 805 | 18,600 | 805 |
2020-02-26 | 836 | 841 | 810 | 825 | 28,500 | 825 |
2020-02-25 | 842 | 846 | 814 | 846 | 63,600 | 846 |
2020-02-21 | 922 | 927 | 882 | 887 | 129,700 | 887 |
2020-02-20 | 1,230 | 1,265 | 930 | 948 | 498,000 | 948 |
2020-02-19 | 880 | 1,050 | 853 | 1,050 | 57,600 | 1,050 |
2020-02-18 | 934 | 934 | 885 | 900 | 26,900 | 900 |
2020-02-17 | 1,005 | 1,005 | 917 | 921 | 31,100 | 921 |
2020-02-14 | 1,043 | 1,055 | 1,010 | 1,035 | 12,200 | 1,035 |
2020-02-13 | 1,050 | 1,056 | 1,047 | 1,051 | 3,800 | 1,051 |
2020-02-12 | 1,068 | 1,068 | 1,054 | 1,056 | 5,500 | 1,056 |
2020-02-10 | 1,105 | 1,105 | 1,043 | 1,059 | 29,000 | 1,059 |
2020-02-07 | 1,170 | 1,170 | 1,111 | 1,131 | 11,400 | 1,131 |
2020-02-06 | 1,170 | 1,191 | 1,170 | 1,179 | 3,400 | 1,179 |
2020-02-05 | 1,195 | 1,195 | 1,161 | 1,162 | 9,800 | 1,162 |
2020-02-04 | 1,181 | 1,196 | 1,180 | 1,195 | 1,200 | 1,195 |
2020-02-03 | 1,175 | 1,195 | 1,121 | 1,181 | 7,800 | 1,181 |
2020-01-31 | 1,270 | 1,288 | 1,188 | 1,205 | 17,500 | 1,205 |
2020-01-30 | 1,291 | 1,291 | 1,267 | 1,275 | 5,900 | 1,275 |
2020-01-29 | 1,299 | 1,299 | 1,292 | 1,293 | 1,300 | 1,293 |
2020-01-28 | 1,291 | 1,295 | 1,282 | 1,295 | 1,100 | 1,295 |
2020-01-27 | 1,318 | 1,318 | 1,295 | 1,295 | 7,800 | 1,295 |
2020-01-24 | 1,322 | 1,326 | 1,322 | 1,326 | 500 | 1,326 |
2020-01-23 | 1,331 | 1,333 | 1,322 | 1,322 | 1,500 | 1,322 |
2020-01-22 | 1,338 | 1,339 | 1,326 | 1,326 | 2,500 | 1,326 |
2020-01-21 | 1,339 | 1,339 | 1,316 | 1,338 | 2,600 | 1,338 |
2020-01-20 | 1,308 | 1,340 | 1,308 | 1,336 | 7,000 | 1,336 |
2020-01-17 | 1,302 | 1,312 | 1,300 | 1,301 | 1,600 | 1,301 |
2020-01-16 | 1,311 | 1,311 | 1,300 | 1,300 | 3,900 | 1,300 |
2020-01-15 | 1,326 | 1,326 | 1,311 | 1,311 | 900 | 1,311 |
2020-01-14 | 1,313 | 1,326 | 1,310 | 1,326 | 2,900 | 1,326 |
2020-01-10 | 1,324 | 1,324 | 1,300 | 1,301 | 6,400 | 1,301 |
2020-01-09 | 1,300 | 1,300 | 1,290 | 1,294 | 7,300 | 1,294 |
2020-01-08 | 1,315 | 1,315 | 1,292 | 1,293 | 5,500 | 1,293 |
2020-01-07 | 1,329 | 1,329 | 1,316 | 1,320 | 2,900 | 1,320 |
2020-01-06 | 1,300 | 1,322 | 1,292 | 1,320 | 12,800 | 1,320 |
分割・併合履歴 : [2013-09-26]1株→100株