3814 (株)アルファクス・フード・システム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 322 | 334 | 322 | 327 | 17,500 | 327 |
| 2024-12-27 | 320 | 327 | 319 | 324 | 12,200 | 324 |
| 2024-12-26 | 324 | 324 | 317 | 319 | 8,900 | 319 |
| 2024-12-25 | 308 | 321 | 306 | 320 | 27,600 | 320 |
| 2024-12-24 | 313 | 314 | 307 | 307 | 17,000 | 307 |
| 2024-12-23 | 311 | 329 | 311 | 314 | 40,400 | 314 |
| 2024-12-20 | 312 | 322 | 312 | 312 | 21,200 | 312 |
| 2024-12-19 | 303 | 312 | 303 | 311 | 20,200 | 311 |
| 2024-12-18 | 314 | 319 | 312 | 317 | 13,000 | 317 |
| 2024-12-17 | 323 | 323 | 314 | 315 | 14,500 | 315 |
| 2024-12-16 | 321 | 340 | 316 | 324 | 67,700 | 324 |
| 2024-12-13 | 330 | 330 | 321 | 324 | 15,600 | 324 |
| 2024-12-12 | 329 | 333 | 328 | 330 | 5,800 | 330 |
| 2024-12-11 | 334 | 334 | 329 | 332 | 5,500 | 332 |
| 2024-12-10 | 332 | 333 | 326 | 331 | 5,700 | 331 |
| 2024-12-09 | 329 | 330 | 322 | 329 | 7,100 | 329 |
| 2024-12-06 | 334 | 340 | 324 | 324 | 23,500 | 324 |
| 2024-12-05 | 335 | 362 | 332 | 342 | 19,700 | 342 |
| 2024-12-04 | 336 | 340 | 335 | 335 | 2,400 | 335 |
| 2024-12-03 | 332 | 338 | 332 | 338 | 6,600 | 338 |
| 2024-12-02 | 334 | 336 | 330 | 334 | 12,100 | 334 |
| 2024-11-29 | 342 | 342 | 333 | 336 | 9,800 | 336 |
| 2024-11-28 | 339 | 342 | 339 | 342 | 4,800 | 342 |
| 2024-11-27 | 347 | 354 | 342 | 342 | 4,800 | 342 |
| 2024-11-26 | 339 | 380 | 336 | 345 | 56,600 | 345 |
| 2024-11-25 | 347 | 348 | 338 | 338 | 20,400 | 338 |
| 2024-11-22 | 347 | 347 | 344 | 347 | 2,000 | 347 |
| 2024-11-21 | 347 | 347 | 344 | 347 | 2,900 | 347 |
| 2024-11-20 | 347 | 349 | 347 | 348 | 1,200 | 348 |
| 2024-11-19 | 350 | 351 | 347 | 347 | 2,700 | 347 |
| 2024-11-18 | 357 | 357 | 347 | 352 | 6,200 | 352 |
| 2024-11-15 | 358 | 358 | 351 | 356 | 1,700 | 356 |
| 2024-11-14 | 341 | 368 | 341 | 357 | 16,100 | 357 |
| 2024-11-13 | 349 | 352 | 338 | 347 | 10,600 | 347 |
| 2024-11-12 | 343 | 346 | 343 | 345 | 1,300 | 345 |
| 2024-11-11 | 344 | 347 | 343 | 343 | 2,600 | 343 |
| 2024-11-08 | 344 | 348 | 341 | 343 | 7,000 | 343 |
| 2024-11-07 | 343 | 347 | 343 | 345 | 2,000 | 345 |
| 2024-11-06 | 345 | 349 | 344 | 348 | 1,900 | 348 |
| 2024-11-05 | 350 | 350 | 341 | 347 | 3,900 | 347 |
| 2024-11-01 | 346 | 346 | 342 | 342 | 4,600 | 342 |
| 2024-10-31 | 347 | 348 | 345 | 345 | 2,700 | 345 |
| 2024-10-30 | 345 | 348 | 345 | 347 | 6,100 | 347 |
| 2024-10-29 | 350 | 351 | 343 | 347 | 11,600 | 347 |
| 2024-10-28 | 362 | 383 | 340 | 357 | 42,000 | 357 |
| 2024-10-25 | 362 | 368 | 362 | 362 | 1,400 | 362 |
| 2024-10-24 | 365 | 371 | 361 | 362 | 3,500 | 362 |
| 2024-10-23 | 361 | 365 | 360 | 365 | 3,500 | 365 |
| 2024-10-22 | 367 | 367 | 359 | 362 | 9,400 | 362 |
| 2024-10-21 | 361 | 361 | 356 | 360 | 3,500 | 360 |
| 2024-10-18 | 363 | 366 | 360 | 361 | 3,500 | 361 |
| 2024-10-17 | 369 | 370 | 363 | 363 | 5,700 | 363 |
| 2024-10-16 | 371 | 371 | 368 | 369 | 1,000 | 369 |
| 2024-10-15 | 375 | 375 | 371 | 371 | 2,400 | 371 |
| 2024-10-11 | 375 | 376 | 365 | 370 | 9,200 | 370 |
| 2024-10-10 | 379 | 380 | 378 | 380 | 1,600 | 380 |
| 2024-10-09 | 380 | 380 | 378 | 380 | 700 | 380 |
| 2024-10-08 | 382 | 382 | 379 | 379 | 1,600 | 379 |
| 2024-10-07 | 383 | 384 | 378 | 378 | 4,300 | 378 |
| 2024-10-04 | 374 | 382 | 374 | 376 | 4,500 | 376 |
| 2024-10-03 | 372 | 376 | 370 | 372 | 4,400 | 372 |
| 2024-10-02 | 388 | 388 | 372 | 372 | 5,600 | 372 |
| 2024-10-01 | 379 | 389 | 379 | 380 | 4,000 | 380 |
| 2024-09-30 | 379 | 386 | 379 | 382 | 6,900 | 382 |
| 2024-09-27 | 384 | 399 | 379 | 390 | 14,500 | 390 |
| 2024-09-26 | 408 | 409 | 400 | 408 | 20,700 | 408 |
| 2024-09-25 | 411 | 414 | 405 | 406 | 22,000 | 406 |
| 2024-09-24 | 410 | 412 | 410 | 411 | 6,900 | 411 |
| 2024-09-20 | 405 | 410 | 405 | 410 | 4,200 | 410 |
| 2024-09-19 | 405 | 409 | 405 | 406 | 7,300 | 406 |
| 2024-09-18 | 409 | 410 | 406 | 408 | 3,700 | 408 |
| 2024-09-17 | 405 | 409 | 405 | 409 | 5,100 | 409 |
| 2024-09-13 | 411 | 411 | 400 | 410 | 6,900 | 410 |
| 2024-09-12 | 404 | 413 | 404 | 411 | 3,500 | 411 |
| 2024-09-11 | 410 | 411 | 403 | 404 | 3,700 | 404 |
| 2024-09-10 | 410 | 416 | 409 | 410 | 2,200 | 410 |
| 2024-09-09 | 415 | 423 | 405 | 409 | 10,900 | 409 |
| 2024-09-06 | 426 | 426 | 413 | 415 | 3,600 | 415 |
| 2024-09-05 | 418 | 422 | 414 | 422 | 5,800 | 422 |
| 2024-09-04 | 425 | 428 | 411 | 414 | 15,400 | 414 |
| 2024-09-03 | 430 | 430 | 424 | 425 | 5,200 | 425 |
| 2024-09-02 | 425 | 430 | 420 | 420 | 4,200 | 420 |
| 2024-08-30 | 416 | 440 | 416 | 425 | 26,300 | 425 |
| 2024-08-29 | 414 | 417 | 408 | 408 | 3,800 | 408 |
| 2024-08-28 | 416 | 416 | 402 | 409 | 3,700 | 409 |
| 2024-08-27 | 412 | 419 | 409 | 416 | 6,300 | 416 |
| 2024-08-26 | 400 | 417 | 400 | 410 | 7,900 | 410 |
| 2024-08-23 | 395 | 400 | 395 | 400 | 4,200 | 400 |
| 2024-08-22 | 400 | 400 | 392 | 395 | 7,100 | 395 |
| 2024-08-21 | 396 | 404 | 394 | 400 | 9,200 | 400 |
| 2024-08-20 | 393 | 406 | 390 | 395 | 19,300 | 395 |
| 2024-08-19 | 404 | 404 | 389 | 393 | 15,200 | 393 |
| 2024-08-16 | 391 | 395 | 379 | 388 | 13,900 | 388 |
| 2024-08-15 | 390 | 390 | 378 | 386 | 26,000 | 386 |
| 2024-08-14 | 405 | 405 | 380 | 390 | 15,400 | 390 |
| 2024-08-13 | 405 | 412 | 380 | 404 | 26,500 | 404 |
| 2024-08-09 | 400 | 425 | 400 | 421 | 15,500 | 421 |
| 2024-08-08 | 365 | 393 | 365 | 388 | 19,900 | 388 |
| 2024-08-07 | 381 | 395 | 370 | 381 | 22,400 | 381 |
| 2024-08-06 | 365 | 385 | 350 | 376 | 23,600 | 376 |
| 2024-08-05 | 382 | 398 | 355 | 355 | 43,600 | 355 |
| 2024-08-02 | 438 | 441 | 411 | 423 | 28,900 | 423 |
| 2024-08-01 | 467 | 471 | 451 | 454 | 12,900 | 454 |
| 2024-07-31 | 469 | 470 | 466 | 470 | 4,200 | 470 |
| 2024-07-30 | 471 | 472 | 462 | 472 | 10,600 | 472 |
| 2024-07-29 | 466 | 473 | 464 | 471 | 6,600 | 471 |
| 2024-07-26 | 460 | 471 | 460 | 464 | 2,800 | 464 |
| 2024-07-25 | 460 | 465 | 456 | 460 | 18,800 | 460 |
| 2024-07-24 | 473 | 473 | 464 | 466 | 2,000 | 466 |
| 2024-07-23 | 469 | 477 | 469 | 469 | 6,800 | 469 |
| 2024-07-22 | 466 | 470 | 460 | 467 | 7,900 | 467 |
| 2024-07-19 | 473 | 473 | 465 | 466 | 5,400 | 466 |
| 2024-07-18 | 466 | 472 | 465 | 471 | 13,600 | 471 |
| 2024-07-17 | 469 | 475 | 467 | 470 | 8,500 | 470 |
| 2024-07-16 | 474 | 474 | 465 | 470 | 12,400 | 470 |
| 2024-07-12 | 475 | 475 | 460 | 460 | 18,800 | 460 |
| 2024-07-11 | 477 | 480 | 461 | 477 | 55,800 | 477 |
| 2024-07-10 | 455 | 517 | 455 | 484 | 498,700 | 484 |
| 2024-07-09 | 443 | 455 | 443 | 447 | 10,600 | 447 |
| 2024-07-08 | 442 | 450 | 441 | 443 | 5,900 | 443 |
| 2024-07-05 | 442 | 443 | 440 | 440 | 2,600 | 440 |
| 2024-07-04 | 445 | 446 | 438 | 438 | 8,700 | 438 |
| 2024-07-03 | 444 | 448 | 443 | 444 | 8,600 | 444 |
| 2024-07-02 | 454 | 454 | 441 | 446 | 15,500 | 446 |
| 2024-07-01 | 434 | 507 | 434 | 454 | 189,700 | 454 |
| 2024-06-28 | 438 | 438 | 433 | 434 | 1,000 | 434 |
| 2024-06-27 | 435 | 438 | 433 | 438 | 2,700 | 438 |
| 2024-06-26 | 434 | 435 | 431 | 435 | 5,700 | 435 |
| 2024-06-25 | 432 | 434 | 430 | 434 | 2,400 | 434 |
| 2024-06-24 | 440 | 440 | 423 | 430 | 3,200 | 430 |
| 2024-06-21 | 440 | 440 | 436 | 440 | 700 | 440 |
| 2024-06-20 | 438 | 442 | 433 | 442 | 2,000 | 442 |
| 2024-06-19 | 436 | 440 | 429 | 440 | 10,600 | 440 |
| 2024-06-18 | 439 | 439 | 431 | 437 | 1,400 | 437 |
| 2024-06-17 | 431 | 433 | 431 | 431 | 2,700 | 431 |
| 2024-06-14 | 431 | 435 | 431 | 434 | 1,300 | 434 |
| 2024-06-13 | 440 | 440 | 432 | 434 | 3,200 | 434 |
| 2024-06-12 | 445 | 445 | 429 | 440 | 4,500 | 440 |
| 2024-06-11 | 433 | 437 | 432 | 437 | 3,300 | 437 |
| 2024-06-10 | 429 | 434 | 423 | 433 | 6,900 | 433 |
| 2024-06-07 | 426 | 428 | 420 | 422 | 3,100 | 422 |
| 2024-06-06 | 430 | 430 | 421 | 421 | 3,600 | 421 |
| 2024-06-05 | 433 | 433 | 425 | 429 | 3,600 | 429 |
| 2024-06-04 | 424 | 433 | 424 | 433 | 2,100 | 433 |
| 2024-06-03 | 425 | 430 | 420 | 424 | 5,100 | 424 |
| 2024-05-31 | 428 | 428 | 425 | 425 | 4,200 | 425 |
| 2024-05-30 | 428 | 429 | 426 | 427 | 1,500 | 427 |
| 2024-05-29 | 432 | 438 | 430 | 431 | 1,100 | 431 |
| 2024-05-28 | 434 | 436 | 428 | 429 | 5,800 | 429 |
| 2024-05-27 | 429 | 456 | 426 | 434 | 20,300 | 434 |
| 2024-05-24 | 430 | 430 | 423 | 425 | 8,600 | 425 |
| 2024-05-23 | 437 | 437 | 430 | 430 | 7,700 | 430 |
| 2024-05-22 | 442 | 442 | 433 | 437 | 4,600 | 437 |
| 2024-05-21 | 440 | 445 | 435 | 443 | 4,800 | 443 |
| 2024-05-20 | 447 | 447 | 435 | 440 | 11,600 | 440 |
| 2024-05-17 | 440 | 447 | 434 | 447 | 7,800 | 447 |
| 2024-05-16 | 459 | 460 | 439 | 440 | 6,300 | 440 |
| 2024-05-15 | 485 | 485 | 449 | 452 | 10,700 | 452 |
| 2024-05-14 | 452 | 476 | 445 | 468 | 12,400 | 468 |
| 2024-05-13 | 436 | 446 | 433 | 437 | 2,400 | 437 |
| 2024-05-10 | 437 | 448 | 431 | 437 | 5,700 | 437 |
| 2024-05-09 | 450 | 452 | 436 | 436 | 9,600 | 436 |
| 2024-05-08 | 445 | 450 | 445 | 449 | 1,700 | 449 |
| 2024-05-07 | 443 | 446 | 438 | 441 | 3,300 | 441 |
| 2024-05-02 | 435 | 438 | 430 | 438 | 3,800 | 438 |
| 2024-05-01 | 432 | 443 | 432 | 437 | 1,400 | 437 |
| 2024-04-30 | 428 | 444 | 428 | 437 | 6,000 | 437 |
| 2024-04-26 | 434 | 437 | 431 | 435 | 3,200 | 435 |
| 2024-04-25 | 440 | 441 | 431 | 432 | 8,500 | 432 |
| 2024-04-24 | 450 | 456 | 443 | 443 | 5,900 | 443 |
| 2024-04-23 | 454 | 459 | 448 | 448 | 10,500 | 448 |
| 2024-04-22 | 474 | 478 | 446 | 452 | 15,800 | 452 |
| 2024-04-19 | 480 | 483 | 440 | 462 | 44,600 | 462 |
| 2024-04-18 | 464 | 517 | 457 | 480 | 124,300 | 480 |
| 2024-04-17 | 463 | 470 | 447 | 448 | 19,400 | 448 |
| 2024-04-16 | 462 | 495 | 457 | 460 | 54,000 | 460 |
| 2024-04-15 | 470 | 488 | 457 | 458 | 68,900 | 458 |
| 2024-04-12 | 468 | 528 | 466 | 496 | 302,000 | 496 |
| 2024-04-11 | 426 | 448 | 420 | 448 | 4,300 | 448 |
| 2024-04-10 | 420 | 438 | 420 | 431 | 8,500 | 431 |
| 2024-04-09 | 423 | 435 | 417 | 417 | 4,300 | 417 |
| 2024-04-08 | 417 | 438 | 417 | 424 | 13,500 | 424 |
| 2024-04-05 | 411 | 420 | 411 | 416 | 10,600 | 416 |
| 2024-04-04 | 428 | 430 | 420 | 422 | 8,900 | 422 |
| 2024-04-03 | 427 | 450 | 427 | 428 | 12,100 | 428 |
| 2024-04-02 | 460 | 460 | 427 | 433 | 20,900 | 433 |
| 2024-04-01 | 464 | 464 | 442 | 444 | 11,600 | 444 |
| 2024-03-29 | 432 | 456 | 432 | 456 | 9,000 | 456 |
| 2024-03-28 | 441 | 460 | 432 | 435 | 12,000 | 435 |
| 2024-03-27 | 456 | 457 | 438 | 441 | 21,900 | 441 |
| 2024-03-26 | 482 | 482 | 454 | 456 | 27,500 | 456 |
| 2024-03-25 | 473 | 486 | 468 | 473 | 57,600 | 473 |
| 2024-03-22 | 499 | 513 | 469 | 485 | 191,600 | 485 |
| 2024-03-21 | 463 | 540 | 431 | 529 | 750,400 | 529 |
| 2024-03-19 | 398 | 463 | 398 | 463 | 249,800 | 463 |
| 2024-03-18 | 398 | 398 | 383 | 383 | 9,900 | 383 |
| 2024-03-15 | 380 | 382 | 368 | 379 | 10,200 | 379 |
| 2024-03-14 | 379 | 388 | 371 | 378 | 27,500 | 378 |
| 2024-03-13 | 395 | 395 | 375 | 381 | 24,500 | 381 |
| 2024-03-12 | 395 | 395 | 390 | 395 | 9,100 | 395 |
| 2024-03-11 | 393 | 398 | 392 | 396 | 5,700 | 396 |
| 2024-03-08 | 397 | 398 | 394 | 396 | 5,200 | 396 |
| 2024-03-07 | 397 | 400 | 395 | 400 | 4,500 | 400 |
| 2024-03-06 | 392 | 398 | 392 | 394 | 4,000 | 394 |
| 2024-03-05 | 399 | 400 | 394 | 400 | 7,000 | 400 |
| 2024-03-04 | 405 | 405 | 398 | 399 | 5,200 | 399 |
| 2024-03-01 | 407 | 407 | 400 | 405 | 8,100 | 405 |
| 2024-02-29 | 402 | 411 | 402 | 405 | 2,800 | 405 |
| 2024-02-28 | 408 | 410 | 402 | 404 | 3,800 | 404 |
| 2024-02-27 | 409 | 416 | 406 | 408 | 8,100 | 408 |
| 2024-02-26 | 405 | 414 | 399 | 409 | 7,600 | 409 |
| 2024-02-22 | 418 | 418 | 386 | 397 | 13,900 | 397 |
| 2024-02-21 | 395 | 415 | 395 | 404 | 12,100 | 404 |
| 2024-02-20 | 401 | 409 | 391 | 393 | 11,300 | 393 |
| 2024-02-19 | 420 | 420 | 401 | 401 | 9,100 | 401 |
| 2024-02-16 | 396 | 418 | 388 | 406 | 48,000 | 406 |
| 2024-02-15 | 418 | 425 | 363 | 364 | 99,500 | 364 |
| 2024-02-14 | 490 | 490 | 426 | 426 | 87,400 | 426 |
| 2024-02-13 | 502 | 526 | 502 | 526 | 8,900 | 526 |
| 2024-02-09 | 507 | 512 | 504 | 504 | 5,100 | 504 |
| 2024-02-08 | 512 | 512 | 504 | 507 | 5,300 | 507 |
| 2024-02-07 | 517 | 521 | 511 | 515 | 6,700 | 515 |
| 2024-02-06 | 524 | 524 | 515 | 517 | 4,700 | 517 |
| 2024-02-05 | 522 | 527 | 516 | 523 | 7,000 | 523 |
| 2024-02-02 | 522 | 525 | 519 | 520 | 1,400 | 520 |
| 2024-02-01 | 525 | 525 | 515 | 515 | 4,300 | 515 |
| 2024-01-31 | 528 | 528 | 522 | 525 | 4,200 | 525 |
| 2024-01-30 | 530 | 534 | 527 | 527 | 4,200 | 527 |
| 2024-01-29 | 535 | 535 | 527 | 530 | 2,100 | 530 |
| 2024-01-26 | 532 | 541 | 524 | 534 | 7,700 | 534 |
| 2024-01-25 | 536 | 538 | 525 | 534 | 7,400 | 534 |
| 2024-01-24 | 537 | 540 | 531 | 540 | 3,800 | 540 |
| 2024-01-23 | 538 | 544 | 537 | 537 | 8,500 | 537 |
| 2024-01-22 | 545 | 545 | 537 | 538 | 3,900 | 538 |
| 2024-01-19 | 532 | 540 | 525 | 537 | 10,200 | 537 |
| 2024-01-18 | 516 | 529 | 516 | 526 | 8,600 | 526 |
| 2024-01-17 | 530 | 540 | 508 | 526 | 24,400 | 526 |
| 2024-01-16 | 537 | 545 | 529 | 530 | 8,400 | 530 |
| 2024-01-15 | 544 | 547 | 537 | 537 | 8,600 | 537 |
| 2024-01-12 | 549 | 549 | 543 | 544 | 6,900 | 544 |
| 2024-01-11 | 556 | 564 | 549 | 549 | 12,100 | 549 |
| 2024-01-10 | 546 | 558 | 542 | 557 | 10,400 | 557 |
| 2024-01-09 | 569 | 569 | 541 | 546 | 12,600 | 546 |
| 2024-01-05 | 543 | 549 | 538 | 545 | 9,500 | 545 |
| 2024-01-04 | 538 | 538 | 530 | 534 | 6,000 | 534 |
分割・併合履歴 ： [2013-09-26]1株→100株