3814 (株)アルファクス・フード・システムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	608	614	602	614	6,700	614
2021-12-29	592	622	592	615	13,400	615
2021-12-28	602	602	584	585	12,000	585
2021-12-27	610	610	583	592	17,000	592
2021-12-24	605	620	603	610	8,900	610
2021-12-23	611	613	601	605	11,100	605
2021-12-22	590	623	589	610	17,600	610
2021-12-21	584	593	580	583	16,100	583
2021-12-20	603	610	581	588	23,300	588
2021-12-17	613	665	606	608	42,000	608
2021-12-16	651	651	612	618	19,900	618
2021-12-15	651	653	630	631	10,800	631
2021-12-14	660	662	650	651	3,400	651
2021-12-13	660	671	655	660	10,100	660
2021-12-10	678	688	650	654	21,000	654
2021-12-09	655	691	655	678	17,900	678
2021-12-08	669	671	656	658	14,800	658
2021-12-07	640	665	639	659	22,400	659
2021-12-06	665	665	635	639	16,600	639
2021-12-03	635	670	632	665	27,100	665
2021-12-02	653	680	626	638	83,000	638
2021-12-01	678	679	642	663	54,700	663
2021-11-30	725	738	681	699	27,900	699
2021-11-29	749	769	713	717	40,500	717
2021-11-26	758	789	752	762	40,100	762
2021-11-25	810	811	756	756	110,900	756
2021-11-24	842	871	790	812	159,700	812
2021-11-22	867	935	846	872	292,000	872
2021-11-19	793	957	790	957	654,100	957
2021-11-18	748	910	748	808	1,211,200	808
2021-11-17	773	788	734	760	117,800	760
2021-11-16	690	853	682	788	539,600	788
2021-11-15	708	711	693	703	33,400	703
2021-11-12	689	709	682	683	34,700	683
2021-11-11	695	695	680	689	8,700	689
2021-11-10	684	699	682	682	16,600	682
2021-11-09	695	695	675	680	10,600	680
2021-11-08	679	704	679	699	15,300	699
2021-11-05	673	680	670	671	4,000	671
2021-11-04	686	696	681	681	8,400	681
2021-11-02	680	699	675	686	6,700	686
2021-11-01	673	680	664	672	7,500	672
2021-10-29	691	691	676	681	6,000	681
2021-10-28	694	695	680	680	26,200	680
2021-10-27	721	721	682	709	33,700	709
2021-10-26	731	744	714	728	44,700	728
2021-10-25	724	728	708	713	23,500	713
2021-10-22	703	742	680	724	64,300	724
2021-10-21	670	745	670	698	115,000	698
2021-10-20	677	677	660	666	8,300	666
2021-10-19	667	676	656	657	27,200	657
2021-10-18	698	722	663	684	251,600	684
2021-10-15	622	636	621	622	6,400	622
2021-10-14	634	640	624	625	4,700	625
2021-10-13	637	639	631	639	4,900	639
2021-10-12	630	633	621	630	4,600	630
2021-10-11	621	637	621	628	2,700	628
2021-10-08	618	644	618	619	6,400	619
2021-10-07	620	629	615	629	8,200	629
2021-10-06	609	634	609	620	9,300	620
2021-10-05	632	632	602	602	15,000	602
2021-10-04	657	657	635	635	12,500	635
2021-10-01	668	675	648	655	18,400	655
2021-09-30	683	694	673	682	12,400	682
2021-09-29	679	690	672	673	11,800	673
2021-09-28	700	703	690	699	13,000	699
2021-09-27	701	701	685	701	11,000	701
2021-09-24	690	709	680	684	21,000	684
2021-09-22	704	710	681	682	37,400	682
2021-09-21	718	726	701	710	34,300	710
2021-09-17	727	774	706	748	74,300	748
2021-09-16	727	824	710	742	226,600	742
2021-09-15	688	732	676	728	67,600	728
2021-09-14	731	737	684	698	146,000	698
2021-09-13	804	886	732	742	1,216,400	742
2021-09-10	649	749	647	749	150,600	749
2021-09-09	650	655	648	649	2,000	649
2021-09-08	646	656	644	656	3,800	656
2021-09-07	655	655	639	652	4,500	652
2021-09-06	651	655	650	655	1,800	655
2021-09-03	647	661	647	651	2,900	651
2021-09-02	661	664	647	647	5,800	647
2021-09-01	666	670	665	665	4,100	665
2021-08-31	642	666	642	666	7,700	666
2021-08-30	639	642	626	639	5,600	639
2021-08-27	624	631	614	630	1,000	630
2021-08-26	609	632	609	624	10,900	624
2021-08-25	601	613	601	609	5,300	609
2021-08-24	593	602	593	601	1,900	601
2021-08-23	593	603	593	594	5,400	594
2021-08-20	609	609	590	599	5,300	599
2021-08-19	588	612	581	599	12,800	599
2021-08-18	602	603	591	597	14,500	597
2021-08-17	639	640	608	610	9,300	610
2021-08-16	645	649	639	639	8,200	639
2021-08-13	665	665	645	655	12,100	655
2021-08-12	670	675	665	665	3,700	665
2021-08-11	665	675	665	666	3,500	666
2021-08-10	667	667	665	665	1,900	665
2021-08-06	667	673	666	667	3,000	667
2021-08-05	671	684	670	670	4,100	670
2021-08-04	686	739	661	670	38,900	670
2021-08-03	675	687	675	676	3,300	676
2021-08-02	670	673	669	669	2,200	669
2021-07-30	674	674	666	672	7,900	672
2021-07-29	674	675	672	674	4,000	674
2021-07-28	675	681	674	679	3,000	679
2021-07-27	682	682	672	674	2,400	674
2021-07-26	692	692	671	672	15,000	672
2021-07-21	687	692	686	688	2,500	688
2021-07-20	674	690	674	686	3,800	686
2021-07-19	703	704	684	685	12,600	685
2021-07-16	700	708	665	702	28,700	702
2021-07-15	726	726	705	720	14,700	720
2021-07-14	741	741	728	728	6,000	728
2021-07-13	747	747	734	736	4,200	736
2021-07-12	748	750	734	741	7,000	741
2021-07-09	747	759	699	748	41,800	748
2021-07-08	779	779	761	762	2,100	762
2021-07-07	782	800	767	774	10,700	774
2021-07-06	775	825	763	790	25,900	790
2021-07-05	756	866	752	790	79,100	790
2021-07-02	782	782	766	771	9,400	771
2021-07-01	795	795	780	782	3,600	782
2021-06-30	794	801	778	795	5,200	795
2021-06-29	787	799	785	793	6,600	793
2021-06-28	819	819	785	785	9,100	785
2021-06-25	805	805	782	791	11,800	791
2021-06-24	793	796	778	792	5,200	792
2021-06-23	792	803	777	793	13,800	793
2021-06-22	796	803	782	789	8,300	789
2021-06-21	768	782	749	782	15,400	782
2021-06-18	788	789	776	777	7,400	777
2021-06-17	800	800	780	788	6,300	788
2021-06-16	811	811	785	787	5,500	787
2021-06-15	822	822	799	802	2,500	802
2021-06-14	794	808	787	808	9,800	808
2021-06-11	802	802	785	795	4,700	795
2021-06-10	810	812	790	802	4,300	802
2021-06-09	796	809	788	808	10,500	808
2021-06-08	797	799	783	796	7,900	796
2021-06-07	771	825	770	797	27,500	797
2021-06-04	737	785	732	763	36,700	763
2021-06-03	803	810	730	734	54,200	734
2021-06-02	769	799	769	789	10,300	789
2021-06-01	780	783	774	777	1,900	777
2021-05-31	779	779	769	773	4,000	773
2021-05-28	790	795	772	777	8,300	777
2021-05-27	802	802	792	792	2,200	792
2021-05-26	800	803	789	800	3,000	800
2021-05-25	790	808	789	808	8,200	808
2021-05-24	808	808	784	788	5,700	788
2021-05-21	807	818	803	808	7,100	808
2021-05-20	769	814	765	814	9,200	814
2021-05-19	747	769	747	769	5,700	769
2021-05-18	750	761	736	754	4,400	754
2021-05-17	780	786	736	737	13,600	737
2021-05-14	760	762	730	762	11,000	762
2021-05-13	733	750	713	718	32,700	718
2021-05-12	821	821	761	762	47,500	762
2021-05-11	837	848	824	824	18,100	824
2021-05-10	861	862	838	842	16,100	842
2021-05-07	877	877	860	866	6,700	866
2021-05-06	876	878	865	871	5,500	871
2021-04-30	875	880	861	876	12,200	876
2021-04-28	900	908	874	874	10,900	874
2021-04-27	875	910	866	900	19,400	900
2021-04-26	865	881	865	871	9,900	871
2021-04-23	885	893	873	880	8,000	880
2021-04-22	878	880	866	874	8,700	874
2021-04-21	891	893	863	863	20,200	863
2021-04-20	911	920	892	908	31,300	908
2021-04-19	912	966	900	926	49,800	926
2021-04-16	924	933	905	912	14,700	912
2021-04-15	942	944	913	924	17,700	924
2021-04-14	966	966	933	944	7,900	944
2021-04-13	953	953	936	951	5,900	951
2021-04-12	941	961	933	954	9,900	954
2021-04-09	943	950	932	941	8,800	941
2021-04-08	966	966	940	943	15,400	943
2021-04-07	964	981	952	964	28,200	964
2021-04-06	990	1,064	971	976	128,100	976
2021-04-05	974	996	966	977	21,100	977
2021-04-02	959	979	945	969	24,100	969
2021-04-01	957	965	943	945	8,000	945
2021-03-31	946	967	940	967	9,900	967
2021-03-30	947	955	940	942	14,300	942
2021-03-29	977	977	945	945	29,200	945
2021-03-26	951	1,018	945	979	36,400	979
2021-03-25	960	975	947	958	9,800	958
2021-03-24	930	977	927	965	30,400	965
2021-03-23	987	987	950	952	27,300	952
2021-03-22	996	1,001	959	982	29,700	982
2021-03-19	976	998	968	998	32,600	998
2021-03-18	942	994	942	976	45,800	976
2021-03-17	909	940	900	932	28,200	932
2021-03-16	898	918	898	911	16,600	911
2021-03-15	880	925	875	904	25,400	904
2021-03-12	885	899	885	892	11,800	892
2021-03-11	900	900	870	894	24,500	894
2021-03-10	866	910	852	900	61,800	900
2021-03-09	835	845	816	845	30,600	845
2021-03-08	857	858	816	820	58,800	820
2021-03-05	855	892	800	842	227,000	842
2021-03-04	913	914	832	845	274,500	845
2021-03-03	1,055	1,055	1,006	1,025	17,100	1,025
2021-03-02	1,063	1,089	1,019	1,030	29,100	1,030
2021-03-01	1,050	1,051	1,003	1,029	46,200	1,029
2021-02-26	1,047	1,069	1,020	1,055	51,500	1,055
2021-02-25	1,100	1,102	1,062	1,077	21,600	1,077
2021-02-24	1,104	1,139	1,069	1,069	48,600	1,069
2021-02-22	1,094	1,147	1,084	1,126	48,100	1,126
2021-02-19	1,102	1,119	1,044	1,072	91,200	1,072
2021-02-18	1,193	1,193	1,111	1,116	98,300	1,116
2021-02-17	1,097	1,206	1,091	1,197	210,500	1,197
2021-02-16	1,161	1,243	1,102	1,117	379,300	1,117
2021-02-15	1,092	1,132	1,030	1,101	356,600	1,101
2021-02-12	940	1,092	908	1,092	277,500	1,092
2021-02-10	946	946	928	942	16,600	942
2021-02-09	942	958	920	946	17,000	946
2021-02-08	980	980	912	927	61,600	927
2021-02-05	934	994	934	984	55,500	984
2021-02-04	916	934	905	928	21,800	928
2021-02-03	960	973	911	931	47,500	931
2021-02-02	905	982	903	956	84,700	956
2021-02-01	868	968	855	902	158,200	902
2021-01-29	848	848	771	823	31,200	823
2021-01-28	835	848	830	833	11,300	833
2021-01-27	855	859	841	854	10,800	854
2021-01-26	872	877	831	840	25,100	840
2021-01-25	852	880	849	871	16,400	871
2021-01-22	846	846	832	837	8,100	837
2021-01-21	818	855	813	852	22,800	852
2021-01-20	831	838	811	819	16,200	819
2021-01-19	831	846	825	829	13,900	829
2021-01-18	845	846	824	846	11,000	846
2021-01-15	851	851	810	838	12,900	838
2021-01-14	853	877	825	828	17,600	828
2021-01-13	869	946	843	845	76,700	845
2021-01-12	910	910	857	869	32,500	869
2021-01-08	910	937	897	913	32,100	913
2021-01-07	942	969	911	913	34,300	913
2021-01-06	921	970	921	942	23,300	942
2021-01-05	900	980	900	928	33,600	928
2021-01-04	926	936	892	912	38,100	912

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 [2021年度]

3814 (株)アルファクス・フード・システムの時系列データ [2021年度]