3814 (株)アルファクス・フード・システム の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3026927426727413,000274
2022-12-2926627426526719,500267
2022-12-2827127126426953,300269
2022-12-2726927726527758,100277
2022-12-2627827826426562,500265
2022-12-2328128327728023,300280
2022-12-2228828928228334,200283
2022-12-2129429428829227,700292
2022-12-2029830228629338,900293
2022-12-1930530529929914,800299
2022-12-1630130729830540,300305
2022-12-1530430830430612,100306
2022-12-1431431430130119,300301
2022-12-1331331330831011,100310
2022-12-1231231331031013,300310
2022-12-0930831330331326,900313
2022-12-0830931129630874,800308
2022-12-0732032030931279,200312
2022-12-06343343316319201,900319
2022-12-0534634633434629,500346
2022-12-0234934933533828,500338
2022-12-0136036034234361,900343
2022-11-30378392353354614,200354
2022-11-2934634633833912,600339
2022-11-283433463423458,800345
2022-11-2534534534134311,000343
2022-11-243403423403419,200341
2022-11-2234234533633729,300337
2022-11-2133534532934272,900342
2022-11-1833033832633468,900334
2022-11-17336337325330108,500330
2022-11-16352358330330219,200330
2022-11-15360371351351221,600351
2022-11-14369374357361191,100361
2022-11-11377380361361143,800361
2022-11-10361373359365137,100365
2022-11-09361373356364136,800364
2022-11-08367382356361189,000361
2022-11-07375391365365113,000365
2022-11-0438338937337570,800375
2022-11-02388403381383104,800383
2022-11-01397408383388120,800388
2022-10-31404436392392283,100392
2022-10-28405430401425160,900425
2022-10-27408420401418180,700418
2022-10-26442460399416916,400416
2022-10-254694994344443,143,500444
2022-10-24400480376480642,800480
2022-10-21391410369400950,000400
2022-10-203654313544092,865,700409
2022-10-1935136334535128,000351
2022-10-183523543473517,100351
2022-10-173503603503604,100360
2022-10-1436736734535017,600350
2022-10-1336436435136014,300360
2022-10-1236436935836639,700366
2022-10-1135036434736462,200364
2022-10-0733634733434551,500345
2022-10-0632433732233534,200335
2022-10-053253273183229,000322
2022-10-0432132631832212,400322
2022-10-0332733031632019,000320
2022-09-303303313283319,400331
2022-09-2933533632933214,600332
2022-09-2834234433833911,000339
2022-09-273393443363429,400342
2022-09-2633634433533914,300339
2022-09-2233334933333619,200336
2022-09-2134434533633920,300339
2022-09-2034834834434410,900344
2022-09-1635035334334911,900349
2022-09-153483533473504,500350
2022-09-1434935634735313,800353
2022-09-133553563513556,100355
2022-09-123523553493558,900355
2022-09-0934935134635111,000351
2022-09-083443493443484,700348
2022-09-0735035034434518,400345
2022-09-063513543493505,300350
2022-09-0535536734435053,900350
2022-09-0235935934235427,200354
2022-09-0136536535635916,400359
2022-08-313613653593659,400365
2022-08-3036537036236525,300365
2022-08-293623663593657,700365
2022-08-263643683623666,400366
2022-08-2536236735936511,100365
2022-08-2436236835636421,300364
2022-08-2335836335036325,400363
2022-08-223633633593624,400362
2022-08-1936436636036314,700363
2022-08-1836236536036510,000365
2022-08-173633663613638,200363
2022-08-1636336735936219,700362
2022-08-1536136635936316,100363
2022-08-1236237135836928,900369
2022-08-1035937535836641,100366
2022-08-0935936335835910,900359
2022-08-0836436535936315,200363
2022-08-0536536536036514,800365
2022-08-04366415358363258,100363
2022-08-0336536836136825,200368
2022-08-0237037136236832,200368
2022-08-0137237536837218,900372
2022-07-29382390368375128,500375
2022-07-28374451370379950,900379
2022-07-273733803703733,700373
2022-07-263763803723733,000373
2022-07-253763783743763,900376
2022-07-223763883753778,800377
2022-07-213733763713715,900371
2022-07-203683743683737,500373
2022-07-193703713653663,500366
2022-07-153663683623684,000368
2022-07-143623683613668,500366
2022-07-133633673603618,500361
2022-07-123683703633636,400363
2022-07-113663723653677,400367
2022-07-083723723663674,300367
2022-07-073743743663704,800370
2022-07-063693743663744,800374
2022-07-053713733673733,600373
2022-07-043733743653678,500367
2022-07-0137337536336521,800365
2022-06-3037037737037213,200372
2022-06-2937437636437510,800375
2022-06-2837337837237310,900373
2022-06-2737637635837325,900373
2022-06-2437538137037128,700371
2022-06-2337238637037244,500372
2022-06-2239440237537678,100376
2022-06-21386404375404212,900404
2022-06-20440488401410817,100410
2022-06-174114114084084,200408
2022-06-164114174104112,800411
2022-06-154134174124171,300417
2022-06-144114224094224,500422
2022-06-134214224154225,500422
2022-06-1042043441942010,600420
2022-06-094234264224241,700424
2022-06-084194244164227,700422
2022-06-074214224184193,400419
2022-06-064234234214211,700421
2022-06-034174244174232,100423
2022-06-024174224154222,400422
2022-06-014224234204203,000420
2022-05-314184204144204,500420
2022-05-304124224104132,800413
2022-05-27409410409410500410
2022-05-264054094054092,200409
2022-05-254154154024044,300404
2022-05-244144214124127,500412
2022-05-234174304104305,500430
2022-05-204114164054124,000412
2022-05-1941341939341918,000419
2022-05-184194284174219,600421
2022-05-174274354164305,800430
2022-05-164244374244355,700435
2022-05-134404404304406,600440
2022-05-124464524424434,000443
2022-05-114544704514532,900453
2022-05-104504654474542,400454
2022-05-094604654554552,500455
2022-05-064494604494602,700460
2022-05-024394504394467,500446
2022-04-284604664454554,800455
2022-04-274664754554557,500455
2022-04-264704824604826,500482
2022-04-254724884694801,700480
2022-04-22490490489490500490
2022-04-214874994874981,200498
2022-04-204845024814906,600490
2022-04-194924934924921,100492
2022-04-184974974814923,800492
2022-04-154974974964971,200497
2022-04-144984984944962,100496
2022-04-134995104984982,900498
2022-04-125075074984981,800498
2022-04-115055054975001,700500
2022-04-08500506500502700502
2022-04-075005044975011,200501
2022-04-065065065015062,700506
2022-04-055035075035063,800506
2022-04-045025065025032,100503
2022-04-015095095005021,400502
2022-03-315005024965012,700501
2022-03-305165164985023,400502
2022-03-29500506498506700506
2022-03-285095105005002,200500
2022-03-254985104985072,400507
2022-03-244955024934971,200497
2022-03-2350150849249712,900497
2022-03-225125125025025,800502
2022-03-185165165105151,700515
2022-03-175125185105113,400511
2022-03-165205205055083,800508
2022-03-155065084965082,300508
2022-03-144904964814903,700490
2022-03-114975144924976,400497
2022-03-1048155947750072,100500
2022-03-094604804594791,400479
2022-03-084684764604602,800460
2022-03-074734734584736,800473
2022-03-0451251247548112,700481
2022-03-0350455349652241,300522
2022-03-024784884724887,100488
2022-03-014634804634785,600478
2022-02-284554674554637,500463
2022-02-254354484354454,900445
2022-02-2446647443743719,400437
2022-02-224844884804802,800480
2022-02-214904974844851,000485
2022-02-184784984784986,700498
2022-02-174754844714845,600484
2022-02-164664804664676,800467
2022-02-1548349046046525,200465
2022-02-145205205095098,200509
2022-02-105255355185205,300520
2022-02-095455455255253,200525
2022-02-085395465295461,600546
2022-02-075405405295301,300530
2022-02-045475475405402,900540
2022-02-035295475295478,200547
2022-02-025115405115339,700533
2022-02-015105175065177,000517
2022-01-314775154775017,800501
2022-01-2847647645046910,000469
2022-01-2750450846447313,000473
2022-01-265115155005043,800504
2022-01-2551651950250316,100503
2022-01-245075295075202,500520
2022-01-2151451449951011,500510
2022-01-2050651849851015,300510
2022-01-1955055150751030,900510
2022-01-185765765585587,300558
2022-01-1756656955956611,100566
2022-01-145785805615699,400569
2022-01-135965965765785,900578
2022-01-125805975805947,300594
2022-01-1158658856157818,100578
2022-01-0758960058458418,800584
2022-01-066136155925929,300592
2022-01-056126196046139,000613
2022-01-046156156066123,200612

分割・併合履歴 : [2013-09-26]1株→100株