4760 (株)アルファ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 540 | 540 | 540 | 540 | 5,000 | 2,454.55 |
| 2000-12-28 | 560 | 560 | 550 | 550 | 7,000 | 2,500 |
| 2000-12-26 | 570 | 570 | 560 | 570 | 12,000 | 2,590.91 |
| 2000-12-25 | 580 | 580 | 540 | 575 | 31,000 | 2,613.64 |
| 2000-12-21 | 566 | 566 | 540 | 540 | 23,000 | 2,454.55 |
| 2000-12-20 | 570 | 570 | 565 | 566 | 18,000 | 2,572.73 |
| 2000-12-19 | 575 | 575 | 570 | 570 | 2,000 | 2,590.91 |
| 2000-12-15 | 575 | 575 | 565 | 565 | 8,000 | 2,568.18 |
| 2000-12-14 | 580 | 585 | 575 | 580 | 12,000 | 2,636.36 |
| 2000-12-13 | 565 | 565 | 565 | 565 | 4,000 | 2,568.18 |
| 2000-12-12 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 2000-12-11 | 580 | 580 | 570 | 570 | 6,000 | 2,590.91 |
| 2000-12-08 | 545 | 580 | 545 | 570 | 27,000 | 2,590.91 |
| 2000-12-07 | 505 | 535 | 505 | 535 | 10,000 | 2,431.82 |
| 2000-12-06 | 505 | 505 | 505 | 505 | 1,000 | 2,295.45 |
| 2000-12-04 | 515 | 515 | 515 | 515 | 2,000 | 2,340.91 |
| 2000-12-01 | 500 | 500 | 500 | 500 | 2,000 | 2,272.73 |
| 2000-11-30 | 530 | 530 | 500 | 505 | 5,000 | 2,295.45 |
| 2000-11-28 | 520 | 520 | 520 | 520 | 3,000 | 2,363.64 |
| 2000-11-27 | 520 | 520 | 505 | 505 | 14,000 | 2,295.45 |
| 2000-11-24 | 505 | 505 | 505 | 505 | 2,000 | 2,295.45 |
| 2000-11-22 | 500 | 505 | 500 | 505 | 5,000 | 2,295.45 |
| 2000-11-21 | 500 | 500 | 490 | 500 | 10,000 | 2,272.73 |
| 2000-11-20 | 565 | 565 | 515 | 515 | 23,000 | 2,340.91 |
| 2000-11-17 | 580 | 580 | 570 | 570 | 2,000 | 2,590.91 |
| 2000-11-16 | 560 | 575 | 560 | 570 | 7,000 | 2,590.91 |
| 2000-11-15 | 580 | 580 | 560 | 560 | 4,000 | 2,545.45 |
| 2000-11-13 | 580 | 580 | 580 | 580 | 2,000 | 2,636.36 |
| 2000-11-10 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 2000-11-08 | 600 | 600 | 580 | 590 | 8,000 | 2,681.82 |
| 2000-11-07 | 615 | 620 | 605 | 605 | 23,000 | 2,750 |
| 2000-11-06 | 625 | 635 | 615 | 615 | 32,000 | 2,795.45 |
| 2000-11-02 | 635 | 635 | 620 | 620 | 15,000 | 2,818.18 |
| 2000-11-01 | 635 | 635 | 630 | 630 | 8,000 | 2,863.64 |
| 2000-10-31 | 645 | 645 | 645 | 645 | 4,000 | 2,931.82 |
| 2000-10-30 | 647 | 650 | 640 | 650 | 28,000 | 2,954.55 |
| 2000-10-27 | 645 | 655 | 640 | 650 | 24,000 | 2,954.55 |
| 2000-10-26 | 650 | 650 | 645 | 650 | 59,000 | 2,954.55 |
| 2000-10-25 | 655 | 660 | 645 | 655 | 29,000 | 2,977.27 |
| 2000-10-24 | 632 | 640 | 630 | 640 | 34,000 | 2,909.09 |
| 2000-10-23 | 615 | 630 | 610 | 630 | 70,000 | 2,863.64 |
| 2000-10-20 | 610 | 630 | 600 | 615 | 59,000 | 2,795.45 |
| 2000-10-19 | 615 | 615 | 610 | 610 | 10,000 | 2,772.73 |
| 2000-10-18 | 645 | 650 | 610 | 615 | 21,000 | 2,795.45 |
| 2000-10-17 | 655 | 665 | 645 | 645 | 36,000 | 2,931.82 |
| 2000-10-16 | 650 | 660 | 640 | 655 | 53,000 | 2,977.27 |
| 2000-10-13 | 635 | 645 | 630 | 645 | 23,000 | 2,931.82 |
| 2000-10-12 | 595 | 640 | 595 | 640 | 31,000 | 2,909.09 |
| 2000-10-11 | 610 | 610 | 590 | 600 | 94,000 | 2,727.27 |
| 2000-10-10 | 590 | 615 | 590 | 615 | 40,000 | 2,795.45 |
| 2000-10-06 | 570 | 580 | 555 | 580 | 40,000 | 2,636.36 |
| 2000-10-05 | 550 | 570 | 550 | 570 | 14,000 | 2,590.91 |
| 2000-10-04 | 545 | 565 | 535 | 550 | 30,000 | 2,500 |
| 2000-10-03 | 520 | 525 | 520 | 525 | 12,000 | 2,386.36 |
| 2000-10-02 | 510 | 510 | 510 | 510 | 2,000 | 2,318.18 |
| 2000-09-29 | 500 | 500 | 490 | 500 | 10,000 | 2,272.73 |
| 2000-09-28 | 480 | 500 | 480 | 500 | 6,000 | 2,272.73 |
| 2000-09-27 | 490 | 490 | 490 | 490 | 2,000 | 2,227.27 |
| 2000-09-26 | 480 | 490 | 480 | 490 | 7,000 | 2,227.27 |
| 2000-09-25 | 480 | 490 | 470 | 470 | 14,000 | 2,136.36 |
| 2000-09-22 | 475 | 480 | 470 | 470 | 6,000 | 2,136.36 |
| 2000-09-21 | 475 | 485 | 475 | 485 | 2,000 | 2,204.55 |
| 2000-09-20 | 490 | 490 | 480 | 490 | 15,000 | 2,227.27 |
| 2000-09-19 | 510 | 510 | 495 | 500 | 5,000 | 2,272.73 |
| 2000-09-18 | 510 | 510 | 510 | 510 | 4,000 | 2,318.18 |
| 2000-09-13 | 540 | 540 | 505 | 510 | 26,000 | 2,318.18 |
| 2000-09-12 | 545 | 550 | 545 | 545 | 4,000 | 2,477.27 |
| 2000-09-11 | 565 | 570 | 545 | 560 | 13,000 | 2,545.45 |
| 2000-09-08 | 610 | 620 | 570 | 580 | 82,000 | 2,636.36 |
| 2000-09-07 | 600 | 605 | 585 | 601 | 106,000 | 2,731.82 |
| 2000-09-06 | 600 | 600 | 580 | 591 | 7,000 | 2,686.36 |
| 2000-09-05 | 610 | 615 | 605 | 615 | 24,000 | 2,795.45 |
| 2000-09-04 | 608 | 611 | 605 | 608 | 38,000 | 2,763.64 |
| 2000-09-01 | 600 | 611 | 600 | 611 | 20,000 | 2,777.27 |
| 2000-08-31 | 605 | 610 | 600 | 606 | 30,000 | 2,754.55 |
| 2000-08-30 | 610 | 615 | 600 | 610 | 37,000 | 2,772.73 |
| 2000-08-29 | 610 | 625 | 610 | 615 | 11,000 | 2,795.45 |
| 2000-08-28 | 610 | 615 | 605 | 615 | 21,000 | 2,795.45 |
| 2000-08-25 | 630 | 645 | 600 | 615 | 37,000 | 2,795.45 |
| 2000-08-24 | 615 | 630 | 610 | 630 | 17,000 | 2,863.64 |
| 2000-08-23 | 625 | 625 | 610 | 615 | 9,000 | 2,795.45 |
| 2000-08-22 | 630 | 630 | 610 | 625 | 12,000 | 2,840.91 |
| 2000-08-21 | 612 | 635 | 612 | 620 | 21,000 | 2,818.18 |
| 2000-08-18 | 612 | 612 | 612 | 612 | 1,000 | 2,781.82 |
| 2000-08-17 | 615 | 620 | 610 | 615 | 21,000 | 2,795.45 |
| 2000-08-16 | 620 | 620 | 615 | 620 | 10,000 | 2,818.18 |
| 2000-08-15 | 640 | 640 | 610 | 625 | 37,000 | 2,840.91 |
| 2000-08-14 | 645 | 645 | 640 | 640 | 4,000 | 2,909.09 |
| 2000-08-11 | 640 | 650 | 635 | 635 | 12,000 | 2,886.36 |
| 2000-08-10 | 705 | 710 | 630 | 645 | 19,000 | 2,931.82 |
| 2000-08-09 | 654 | 720 | 625 | 700 | 111,000 | 3,181.82 |
| 2000-08-08 | 620 | 650 | 615 | 650 | 33,000 | 2,954.55 |
| 2000-08-07 | 610 | 620 | 610 | 615 | 10,000 | 2,795.45 |
| 2000-08-04 | 610 | 615 | 600 | 615 | 30,000 | 2,795.45 |
| 2000-08-03 | 625 | 625 | 610 | 615 | 24,000 | 2,795.45 |
| 2000-08-02 | 631 | 635 | 625 | 635 | 30,000 | 2,886.36 |
| 2000-08-01 | 630 | 635 | 620 | 635 | 50,000 | 2,886.36 |
| 2000-07-31 | 630 | 635 | 630 | 635 | 9,000 | 2,886.36 |
| 2000-07-28 | 630 | 635 | 630 | 635 | 22,000 | 2,886.36 |
| 2000-07-27 | 630 | 643 | 630 | 635 | 26,000 | 2,886.36 |
| 2000-07-26 | 640 | 645 | 635 | 635 | 11,000 | 2,886.36 |
| 2000-07-25 | 625 | 630 | 615 | 630 | 20,000 | 2,863.64 |
| 2000-07-24 | 645 | 645 | 620 | 625 | 19,000 | 2,840.91 |
| 2000-07-21 | 670 | 670 | 655 | 655 | 2,000 | 2,977.27 |
| 2000-07-19 | 685 | 685 | 670 | 670 | 9,000 | 3,045.45 |
| 2000-07-18 | 720 | 720 | 690 | 700 | 29,000 | 3,181.82 |
| 2000-07-17 | 720 | 725 | 710 | 720 | 61,000 | 3,272.73 |
| 2000-07-14 | 725 | 725 | 710 | 720 | 26,000 | 3,272.73 |
| 2000-07-13 | 725 | 730 | 715 | 720 | 106,000 | 3,272.73 |
| 2000-07-12 | 720 | 730 | 710 | 725 | 81,000 | 3,295.45 |
| 2000-07-11 | 700 | 720 | 680 | 715 | 137,000 | 3,250 |
| 2000-07-10 | 640 | 680 | 630 | 680 | 58,000 | 3,090.91 |
| 2000-07-07 | 630 | 630 | 620 | 630 | 10,000 | 2,863.64 |
| 2000-07-06 | 645 | 645 | 620 | 625 | 14,000 | 2,840.91 |
| 2000-07-05 | 650 | 670 | 620 | 645 | 41,000 | 2,931.82 |
| 2000-07-04 | 690 | 690 | 670 | 678 | 28,000 | 3,081.82 |
| 2000-07-03 | 700 | 700 | 690 | 700 | 20,000 | 3,181.82 |
| 2000-06-30 | 680 | 700 | 675 | 690 | 22,000 | 3,136.36 |
| 2000-06-29 | 695 | 695 | 660 | 675 | 22,000 | 3,068.18 |
| 2000-06-28 | 680 | 710 | 680 | 690 | 102,000 | 3,136.36 |
| 2000-06-27 | 645 | 670 | 640 | 665 | 34,000 | 3,022.73 |
| 2000-06-26 | 710 | 710 | 630 | 630 | 58,000 | 2,863.64 |
| 2000-06-23 | 665 | 720 | 655 | 710 | 114,000 | 3,227.27 |
| 2000-06-22 | 600 | 665 | 600 | 650 | 65,000 | 2,954.55 |
| 2000-06-21 | 605 | 605 | 590 | 595 | 43,000 | 2,704.55 |
| 2000-06-20 | 630 | 635 | 620 | 620 | 29,000 | 2,818.18 |
| 2000-06-19 | 680 | 680 | 630 | 640 | 11,000 | 2,909.09 |
| 2000-06-16 | 665 | 695 | 660 | 675 | 33,000 | 3,068.18 |
| 2000-06-15 | 635 | 645 | 615 | 645 | 48,000 | 2,931.82 |
| 2000-06-14 | 650 | 665 | 585 | 630 | 130,000 | 2,863.64 |
| 2000-06-13 | 685 | 695 | 665 | 670 | 65,000 | 3,045.45 |
| 2000-06-12 | 740 | 745 | 680 | 695 | 102,000 | 3,159.09 |
| 2000-06-09 | 810 | 810 | 710 | 750 | 241,000 | 3,409.09 |
| 2000-06-08 | 800 | 865 | 795 | 800 | 2,397,000 | 3,636.36 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2005-02-23]1株→2株 [2001-08-28]1株→1.1株
