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 |
---|---|---|---|---|---|---|
2022-12-30 | 269 | 274 | 267 | 274 | 13,000 | 274 |
2022-12-29 | 266 | 274 | 265 | 267 | 19,500 | 267 |
2022-12-28 | 271 | 271 | 264 | 269 | 53,300 | 269 |
2022-12-27 | 269 | 277 | 265 | 277 | 58,100 | 277 |
2022-12-26 | 278 | 278 | 264 | 265 | 62,500 | 265 |
2022-12-23 | 281 | 283 | 277 | 280 | 23,300 | 280 |
2022-12-22 | 288 | 289 | 282 | 283 | 34,200 | 283 |
2022-12-21 | 294 | 294 | 288 | 292 | 27,700 | 292 |
2022-12-20 | 298 | 302 | 286 | 293 | 38,900 | 293 |
2022-12-19 | 305 | 305 | 299 | 299 | 14,800 | 299 |
2022-12-16 | 301 | 307 | 298 | 305 | 40,300 | 305 |
2022-12-15 | 304 | 308 | 304 | 306 | 12,100 | 306 |
2022-12-14 | 314 | 314 | 301 | 301 | 19,300 | 301 |
2022-12-13 | 313 | 313 | 308 | 310 | 11,100 | 310 |
2022-12-12 | 312 | 313 | 310 | 310 | 13,300 | 310 |
2022-12-09 | 308 | 313 | 303 | 313 | 26,900 | 313 |
2022-12-08 | 309 | 311 | 296 | 308 | 74,800 | 308 |
2022-12-07 | 320 | 320 | 309 | 312 | 79,200 | 312 |
2022-12-06 | 343 | 343 | 316 | 319 | 201,900 | 319 |
2022-12-05 | 346 | 346 | 334 | 346 | 29,500 | 346 |
2022-12-02 | 349 | 349 | 335 | 338 | 28,500 | 338 |
2022-12-01 | 360 | 360 | 342 | 343 | 61,900 | 343 |
2022-11-30 | 378 | 392 | 353 | 354 | 614,200 | 354 |
2022-11-29 | 346 | 346 | 338 | 339 | 12,600 | 339 |
2022-11-28 | 343 | 346 | 342 | 345 | 8,800 | 345 |
2022-11-25 | 345 | 345 | 341 | 343 | 11,000 | 343 |
2022-11-24 | 340 | 342 | 340 | 341 | 9,200 | 341 |
2022-11-22 | 342 | 345 | 336 | 337 | 29,300 | 337 |
2022-11-21 | 335 | 345 | 329 | 342 | 72,900 | 342 |
2022-11-18 | 330 | 338 | 326 | 334 | 68,900 | 334 |
2022-11-17 | 336 | 337 | 325 | 330 | 108,500 | 330 |
2022-11-16 | 352 | 358 | 330 | 330 | 219,200 | 330 |
2022-11-15 | 360 | 371 | 351 | 351 | 221,600 | 351 |
2022-11-14 | 369 | 374 | 357 | 361 | 191,100 | 361 |
2022-11-11 | 377 | 380 | 361 | 361 | 143,800 | 361 |
2022-11-10 | 361 | 373 | 359 | 365 | 137,100 | 365 |
2022-11-09 | 361 | 373 | 356 | 364 | 136,800 | 364 |
2022-11-08 | 367 | 382 | 356 | 361 | 189,000 | 361 |
2022-11-07 | 375 | 391 | 365 | 365 | 113,000 | 365 |
2022-11-04 | 383 | 389 | 373 | 375 | 70,800 | 375 |
2022-11-02 | 388 | 403 | 381 | 383 | 104,800 | 383 |
2022-11-01 | 397 | 408 | 383 | 388 | 120,800 | 388 |
2022-10-31 | 404 | 436 | 392 | 392 | 283,100 | 392 |
2022-10-28 | 405 | 430 | 401 | 425 | 160,900 | 425 |
2022-10-27 | 408 | 420 | 401 | 418 | 180,700 | 418 |
2022-10-26 | 442 | 460 | 399 | 416 | 916,400 | 416 |
2022-10-25 | 469 | 499 | 434 | 444 | 3,143,500 | 444 |
2022-10-24 | 400 | 480 | 376 | 480 | 642,800 | 480 |
2022-10-21 | 391 | 410 | 369 | 400 | 950,000 | 400 |
2022-10-20 | 365 | 431 | 354 | 409 | 2,865,700 | 409 |
2022-10-19 | 351 | 363 | 345 | 351 | 28,000 | 351 |
2022-10-18 | 352 | 354 | 347 | 351 | 7,100 | 351 |
2022-10-17 | 350 | 360 | 350 | 360 | 4,100 | 360 |
2022-10-14 | 367 | 367 | 345 | 350 | 17,600 | 350 |
2022-10-13 | 364 | 364 | 351 | 360 | 14,300 | 360 |
2022-10-12 | 364 | 369 | 358 | 366 | 39,700 | 366 |
2022-10-11 | 350 | 364 | 347 | 364 | 62,200 | 364 |
2022-10-07 | 336 | 347 | 334 | 345 | 51,500 | 345 |
2022-10-06 | 324 | 337 | 322 | 335 | 34,200 | 335 |
2022-10-05 | 325 | 327 | 318 | 322 | 9,000 | 322 |
2022-10-04 | 321 | 326 | 318 | 322 | 12,400 | 322 |
2022-10-03 | 327 | 330 | 316 | 320 | 19,000 | 320 |
2022-09-30 | 330 | 331 | 328 | 331 | 9,400 | 331 |
2022-09-29 | 335 | 336 | 329 | 332 | 14,600 | 332 |
2022-09-28 | 342 | 344 | 338 | 339 | 11,000 | 339 |
2022-09-27 | 339 | 344 | 336 | 342 | 9,400 | 342 |
2022-09-26 | 336 | 344 | 335 | 339 | 14,300 | 339 |
2022-09-22 | 333 | 349 | 333 | 336 | 19,200 | 336 |
2022-09-21 | 344 | 345 | 336 | 339 | 20,300 | 339 |
2022-09-20 | 348 | 348 | 344 | 344 | 10,900 | 344 |
2022-09-16 | 350 | 353 | 343 | 349 | 11,900 | 349 |
2022-09-15 | 348 | 353 | 347 | 350 | 4,500 | 350 |
2022-09-14 | 349 | 356 | 347 | 353 | 13,800 | 353 |
2022-09-13 | 355 | 356 | 351 | 355 | 6,100 | 355 |
2022-09-12 | 352 | 355 | 349 | 355 | 8,900 | 355 |
2022-09-09 | 349 | 351 | 346 | 351 | 11,000 | 351 |
2022-09-08 | 344 | 349 | 344 | 348 | 4,700 | 348 |
2022-09-07 | 350 | 350 | 344 | 345 | 18,400 | 345 |
2022-09-06 | 351 | 354 | 349 | 350 | 5,300 | 350 |
2022-09-05 | 355 | 367 | 344 | 350 | 53,900 | 350 |
2022-09-02 | 359 | 359 | 342 | 354 | 27,200 | 354 |
2022-09-01 | 365 | 365 | 356 | 359 | 16,400 | 359 |
2022-08-31 | 361 | 365 | 359 | 365 | 9,400 | 365 |
2022-08-30 | 365 | 370 | 362 | 365 | 25,300 | 365 |
2022-08-29 | 362 | 366 | 359 | 365 | 7,700 | 365 |
2022-08-26 | 364 | 368 | 362 | 366 | 6,400 | 366 |
2022-08-25 | 362 | 367 | 359 | 365 | 11,100 | 365 |
2022-08-24 | 362 | 368 | 356 | 364 | 21,300 | 364 |
2022-08-23 | 358 | 363 | 350 | 363 | 25,400 | 363 |
2022-08-22 | 363 | 363 | 359 | 362 | 4,400 | 362 |
2022-08-19 | 364 | 366 | 360 | 363 | 14,700 | 363 |
2022-08-18 | 362 | 365 | 360 | 365 | 10,000 | 365 |
2022-08-17 | 363 | 366 | 361 | 363 | 8,200 | 363 |
2022-08-16 | 363 | 367 | 359 | 362 | 19,700 | 362 |
2022-08-15 | 361 | 366 | 359 | 363 | 16,100 | 363 |
2022-08-12 | 362 | 371 | 358 | 369 | 28,900 | 369 |
2022-08-10 | 359 | 375 | 358 | 366 | 41,100 | 366 |
2022-08-09 | 359 | 363 | 358 | 359 | 10,900 | 359 |
2022-08-08 | 364 | 365 | 359 | 363 | 15,200 | 363 |
2022-08-05 | 365 | 365 | 360 | 365 | 14,800 | 365 |
2022-08-04 | 366 | 415 | 358 | 363 | 258,100 | 363 |
2022-08-03 | 365 | 368 | 361 | 368 | 25,200 | 368 |
2022-08-02 | 370 | 371 | 362 | 368 | 32,200 | 368 |
2022-08-01 | 372 | 375 | 368 | 372 | 18,900 | 372 |
2022-07-29 | 382 | 390 | 368 | 375 | 128,500 | 375 |
2022-07-28 | 374 | 451 | 370 | 379 | 950,900 | 379 |
2022-07-27 | 373 | 380 | 370 | 373 | 3,700 | 373 |
2022-07-26 | 376 | 380 | 372 | 373 | 3,000 | 373 |
2022-07-25 | 376 | 378 | 374 | 376 | 3,900 | 376 |
2022-07-22 | 376 | 388 | 375 | 377 | 8,800 | 377 |
2022-07-21 | 373 | 376 | 371 | 371 | 5,900 | 371 |
2022-07-20 | 368 | 374 | 368 | 373 | 7,500 | 373 |
2022-07-19 | 370 | 371 | 365 | 366 | 3,500 | 366 |
2022-07-15 | 366 | 368 | 362 | 368 | 4,000 | 368 |
2022-07-14 | 362 | 368 | 361 | 366 | 8,500 | 366 |
2022-07-13 | 363 | 367 | 360 | 361 | 8,500 | 361 |
2022-07-12 | 368 | 370 | 363 | 363 | 6,400 | 363 |
2022-07-11 | 366 | 372 | 365 | 367 | 7,400 | 367 |
2022-07-08 | 372 | 372 | 366 | 367 | 4,300 | 367 |
2022-07-07 | 374 | 374 | 366 | 370 | 4,800 | 370 |
2022-07-06 | 369 | 374 | 366 | 374 | 4,800 | 374 |
2022-07-05 | 371 | 373 | 367 | 373 | 3,600 | 373 |
2022-07-04 | 373 | 374 | 365 | 367 | 8,500 | 367 |
2022-07-01 | 373 | 375 | 363 | 365 | 21,800 | 365 |
2022-06-30 | 370 | 377 | 370 | 372 | 13,200 | 372 |
2022-06-29 | 374 | 376 | 364 | 375 | 10,800 | 375 |
2022-06-28 | 373 | 378 | 372 | 373 | 10,900 | 373 |
2022-06-27 | 376 | 376 | 358 | 373 | 25,900 | 373 |
2022-06-24 | 375 | 381 | 370 | 371 | 28,700 | 371 |
2022-06-23 | 372 | 386 | 370 | 372 | 44,500 | 372 |
2022-06-22 | 394 | 402 | 375 | 376 | 78,100 | 376 |
2022-06-21 | 386 | 404 | 375 | 404 | 212,900 | 404 |
2022-06-20 | 440 | 488 | 401 | 410 | 817,100 | 410 |
2022-06-17 | 411 | 411 | 408 | 408 | 4,200 | 408 |
2022-06-16 | 411 | 417 | 410 | 411 | 2,800 | 411 |
2022-06-15 | 413 | 417 | 412 | 417 | 1,300 | 417 |
2022-06-14 | 411 | 422 | 409 | 422 | 4,500 | 422 |
2022-06-13 | 421 | 422 | 415 | 422 | 5,500 | 422 |
2022-06-10 | 420 | 434 | 419 | 420 | 10,600 | 420 |
2022-06-09 | 423 | 426 | 422 | 424 | 1,700 | 424 |
2022-06-08 | 419 | 424 | 416 | 422 | 7,700 | 422 |
2022-06-07 | 421 | 422 | 418 | 419 | 3,400 | 419 |
2022-06-06 | 423 | 423 | 421 | 421 | 1,700 | 421 |
2022-06-03 | 417 | 424 | 417 | 423 | 2,100 | 423 |
2022-06-02 | 417 | 422 | 415 | 422 | 2,400 | 422 |
2022-06-01 | 422 | 423 | 420 | 420 | 3,000 | 420 |
2022-05-31 | 418 | 420 | 414 | 420 | 4,500 | 420 |
2022-05-30 | 412 | 422 | 410 | 413 | 2,800 | 413 |
2022-05-27 | 409 | 410 | 409 | 410 | 500 | 410 |
2022-05-26 | 405 | 409 | 405 | 409 | 2,200 | 409 |
2022-05-25 | 415 | 415 | 402 | 404 | 4,300 | 404 |
2022-05-24 | 414 | 421 | 412 | 412 | 7,500 | 412 |
2022-05-23 | 417 | 430 | 410 | 430 | 5,500 | 430 |
2022-05-20 | 411 | 416 | 405 | 412 | 4,000 | 412 |
2022-05-19 | 413 | 419 | 393 | 419 | 18,000 | 419 |
2022-05-18 | 419 | 428 | 417 | 421 | 9,600 | 421 |
2022-05-17 | 427 | 435 | 416 | 430 | 5,800 | 430 |
2022-05-16 | 424 | 437 | 424 | 435 | 5,700 | 435 |
2022-05-13 | 440 | 440 | 430 | 440 | 6,600 | 440 |
2022-05-12 | 446 | 452 | 442 | 443 | 4,000 | 443 |
2022-05-11 | 454 | 470 | 451 | 453 | 2,900 | 453 |
2022-05-10 | 450 | 465 | 447 | 454 | 2,400 | 454 |
2022-05-09 | 460 | 465 | 455 | 455 | 2,500 | 455 |
2022-05-06 | 449 | 460 | 449 | 460 | 2,700 | 460 |
2022-05-02 | 439 | 450 | 439 | 446 | 7,500 | 446 |
2022-04-28 | 460 | 466 | 445 | 455 | 4,800 | 455 |
2022-04-27 | 466 | 475 | 455 | 455 | 7,500 | 455 |
2022-04-26 | 470 | 482 | 460 | 482 | 6,500 | 482 |
2022-04-25 | 472 | 488 | 469 | 480 | 1,700 | 480 |
2022-04-22 | 490 | 490 | 489 | 490 | 500 | 490 |
2022-04-21 | 487 | 499 | 487 | 498 | 1,200 | 498 |
2022-04-20 | 484 | 502 | 481 | 490 | 6,600 | 490 |
2022-04-19 | 492 | 493 | 492 | 492 | 1,100 | 492 |
2022-04-18 | 497 | 497 | 481 | 492 | 3,800 | 492 |
2022-04-15 | 497 | 497 | 496 | 497 | 1,200 | 497 |
2022-04-14 | 498 | 498 | 494 | 496 | 2,100 | 496 |
2022-04-13 | 499 | 510 | 498 | 498 | 2,900 | 498 |
2022-04-12 | 507 | 507 | 498 | 498 | 1,800 | 498 |
2022-04-11 | 505 | 505 | 497 | 500 | 1,700 | 500 |
2022-04-08 | 500 | 506 | 500 | 502 | 700 | 502 |
2022-04-07 | 500 | 504 | 497 | 501 | 1,200 | 501 |
2022-04-06 | 506 | 506 | 501 | 506 | 2,700 | 506 |
2022-04-05 | 503 | 507 | 503 | 506 | 3,800 | 506 |
2022-04-04 | 502 | 506 | 502 | 503 | 2,100 | 503 |
2022-04-01 | 509 | 509 | 500 | 502 | 1,400 | 502 |
2022-03-31 | 500 | 502 | 496 | 501 | 2,700 | 501 |
2022-03-30 | 516 | 516 | 498 | 502 | 3,400 | 502 |
2022-03-29 | 500 | 506 | 498 | 506 | 700 | 506 |
2022-03-28 | 509 | 510 | 500 | 500 | 2,200 | 500 |
2022-03-25 | 498 | 510 | 498 | 507 | 2,400 | 507 |
2022-03-24 | 495 | 502 | 493 | 497 | 1,200 | 497 |
2022-03-23 | 501 | 508 | 492 | 497 | 12,900 | 497 |
2022-03-22 | 512 | 512 | 502 | 502 | 5,800 | 502 |
2022-03-18 | 516 | 516 | 510 | 515 | 1,700 | 515 |
2022-03-17 | 512 | 518 | 510 | 511 | 3,400 | 511 |
2022-03-16 | 520 | 520 | 505 | 508 | 3,800 | 508 |
2022-03-15 | 506 | 508 | 496 | 508 | 2,300 | 508 |
2022-03-14 | 490 | 496 | 481 | 490 | 3,700 | 490 |
2022-03-11 | 497 | 514 | 492 | 497 | 6,400 | 497 |
2022-03-10 | 481 | 559 | 477 | 500 | 72,100 | 500 |
2022-03-09 | 460 | 480 | 459 | 479 | 1,400 | 479 |
2022-03-08 | 468 | 476 | 460 | 460 | 2,800 | 460 |
2022-03-07 | 473 | 473 | 458 | 473 | 6,800 | 473 |
2022-03-04 | 512 | 512 | 475 | 481 | 12,700 | 481 |
2022-03-03 | 504 | 553 | 496 | 522 | 41,300 | 522 |
2022-03-02 | 478 | 488 | 472 | 488 | 7,100 | 488 |
2022-03-01 | 463 | 480 | 463 | 478 | 5,600 | 478 |
2022-02-28 | 455 | 467 | 455 | 463 | 7,500 | 463 |
2022-02-25 | 435 | 448 | 435 | 445 | 4,900 | 445 |
2022-02-24 | 466 | 474 | 437 | 437 | 19,400 | 437 |
2022-02-22 | 484 | 488 | 480 | 480 | 2,800 | 480 |
2022-02-21 | 490 | 497 | 484 | 485 | 1,000 | 485 |
2022-02-18 | 478 | 498 | 478 | 498 | 6,700 | 498 |
2022-02-17 | 475 | 484 | 471 | 484 | 5,600 | 484 |
2022-02-16 | 466 | 480 | 466 | 467 | 6,800 | 467 |
2022-02-15 | 483 | 490 | 460 | 465 | 25,200 | 465 |
2022-02-14 | 520 | 520 | 509 | 509 | 8,200 | 509 |
2022-02-10 | 525 | 535 | 518 | 520 | 5,300 | 520 |
2022-02-09 | 545 | 545 | 525 | 525 | 3,200 | 525 |
2022-02-08 | 539 | 546 | 529 | 546 | 1,600 | 546 |
2022-02-07 | 540 | 540 | 529 | 530 | 1,300 | 530 |
2022-02-04 | 547 | 547 | 540 | 540 | 2,900 | 540 |
2022-02-03 | 529 | 547 | 529 | 547 | 8,200 | 547 |
2022-02-02 | 511 | 540 | 511 | 533 | 9,700 | 533 |
2022-02-01 | 510 | 517 | 506 | 517 | 7,000 | 517 |
2022-01-31 | 477 | 515 | 477 | 501 | 7,800 | 501 |
2022-01-28 | 476 | 476 | 450 | 469 | 10,000 | 469 |
2022-01-27 | 504 | 508 | 464 | 473 | 13,000 | 473 |
2022-01-26 | 511 | 515 | 500 | 504 | 3,800 | 504 |
2022-01-25 | 516 | 519 | 502 | 503 | 16,100 | 503 |
2022-01-24 | 507 | 529 | 507 | 520 | 2,500 | 520 |
2022-01-21 | 514 | 514 | 499 | 510 | 11,500 | 510 |
2022-01-20 | 506 | 518 | 498 | 510 | 15,300 | 510 |
2022-01-19 | 550 | 551 | 507 | 510 | 30,900 | 510 |
2022-01-18 | 576 | 576 | 558 | 558 | 7,300 | 558 |
2022-01-17 | 566 | 569 | 559 | 566 | 11,100 | 566 |
2022-01-14 | 578 | 580 | 561 | 569 | 9,400 | 569 |
2022-01-13 | 596 | 596 | 576 | 578 | 5,900 | 578 |
2022-01-12 | 580 | 597 | 580 | 594 | 7,300 | 594 |
2022-01-11 | 586 | 588 | 561 | 578 | 18,100 | 578 |
2022-01-07 | 589 | 600 | 584 | 584 | 18,800 | 584 |
2022-01-06 | 613 | 615 | 592 | 592 | 9,300 | 592 |
2022-01-05 | 612 | 619 | 604 | 613 | 9,000 | 613 |
2022-01-04 | 615 | 615 | 606 | 612 | 3,200 | 612 |
分割・併合履歴 : [2013-09-26]1株→100株