4760 (株)アルファ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2001-12-26 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 2001-12-25 | 625 | 680 | 625 | 660 | 18,000 | 3,300 |
| 2001-12-19 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
| 2001-12-18 | 676 | 676 | 650 | 650 | 6,000 | 3,250 |
| 2001-12-17 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 2001-12-14 | 680 | 680 | 665 | 680 | 5,000 | 3,400 |
| 2001-12-13 | 620 | 680 | 620 | 660 | 10,000 | 3,300 |
| 2001-12-12 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2001-12-11 | 630 | 640 | 615 | 620 | 6,000 | 3,100 |
| 2001-12-10 | 670 | 670 | 635 | 640 | 12,000 | 3,200 |
| 2001-12-07 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 2001-12-06 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 2001-12-05 | 655 | 680 | 655 | 680 | 6,000 | 3,400 |
| 2001-12-04 | 680 | 680 | 660 | 660 | 4,000 | 3,300 |
| 2001-12-03 | 665 | 665 | 665 | 665 | 5,000 | 3,325 |
| 2001-11-30 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2001-11-29 | 660 | 665 | 655 | 660 | 7,000 | 3,300 |
| 2001-11-28 | 665 | 665 | 655 | 655 | 3,000 | 3,275 |
| 2001-11-27 | 660 | 670 | 660 | 670 | 4,000 | 3,350 |
| 2001-11-26 | 650 | 665 | 650 | 660 | 8,000 | 3,300 |
| 2001-11-22 | 655 | 655 | 645 | 650 | 4,000 | 3,250 |
| 2001-11-21 | 645 | 650 | 645 | 650 | 14,000 | 3,250 |
| 2001-11-20 | 650 | 665 | 650 | 660 | 7,000 | 3,300 |
| 2001-11-19 | 670 | 675 | 670 | 670 | 5,000 | 3,350 |
| 2001-11-16 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 2001-11-15 | 695 | 695 | 690 | 690 | 3,000 | 3,450 |
| 2001-11-14 | 696 | 700 | 696 | 700 | 5,000 | 3,500 |
| 2001-11-13 | 695 | 700 | 680 | 700 | 8,000 | 3,500 |
| 2001-11-12 | 695 | 710 | 695 | 695 | 6,000 | 3,475 |
| 2001-11-09 | 765 | 765 | 690 | 700 | 33,000 | 3,500 |
| 2001-11-08 | 760 | 795 | 760 | 775 | 23,000 | 3,875 |
| 2001-11-07 | 790 | 810 | 760 | 760 | 10,000 | 3,800 |
| 2001-11-06 | 810 | 842 | 790 | 810 | 91,000 | 4,050 |
| 2001-11-05 | 735 | 810 | 730 | 800 | 100,000 | 4,000 |
| 2001-11-02 | 695 | 740 | 695 | 720 | 27,000 | 3,600 |
| 2001-11-01 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 2001-10-31 | 700 | 700 | 690 | 700 | 5,000 | 3,500 |
| 2001-10-30 | 690 | 705 | 690 | 700 | 19,000 | 3,500 |
| 2001-10-29 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 2001-10-26 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2001-10-25 | 705 | 715 | 705 | 705 | 7,000 | 3,525 |
| 2001-10-24 | 710 | 720 | 705 | 710 | 7,000 | 3,550 |
| 2001-10-23 | 720 | 740 | 711 | 711 | 5,000 | 3,555 |
| 2001-10-22 | 685 | 740 | 685 | 730 | 26,000 | 3,650 |
| 2001-10-19 | 700 | 700 | 690 | 700 | 4,000 | 3,500 |
| 2001-10-18 | 665 | 705 | 665 | 700 | 21,000 | 3,500 |
| 2001-10-17 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2001-10-16 | 655 | 660 | 655 | 660 | 4,000 | 3,300 |
| 2001-10-15 | 640 | 650 | 640 | 650 | 7,000 | 3,250 |
| 2001-10-11 | 621 | 630 | 621 | 630 | 3,000 | 3,150 |
| 2001-10-10 | 625 | 625 | 615 | 620 | 4,000 | 3,100 |
| 2001-10-09 | 610 | 625 | 610 | 625 | 10,000 | 3,125 |
| 2001-10-03 | 610 | 610 | 600 | 610 | 6,000 | 3,050 |
| 2001-10-02 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 2001-09-28 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-09-25 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2001-09-21 | 590 | 600 | 585 | 600 | 4,000 | 3,000 |
| 2001-09-20 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 2001-09-18 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-09-17 | 580 | 600 | 580 | 600 | 3,000 | 3,000 |
| 2001-09-12 | 625 | 625 | 600 | 600 | 10,000 | 3,000 |
| 2001-09-11 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-09-10 | 625 | 630 | 625 | 630 | 6,000 | 3,150 |
| 2001-09-07 | 630 | 630 | 620 | 630 | 7,000 | 3,150 |
| 2001-09-06 | 635 | 635 | 625 | 630 | 7,000 | 3,150 |
| 2001-09-04 | 645 | 655 | 640 | 640 | 4,000 | 3,200 |
| 2001-09-03 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2001-08-31 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2001-08-30 | 660 | 670 | 660 | 670 | 3,000 | 3,350 |
| 2001-08-28 | 660 | 688 | 635 | 635 | 7,000 | 3,175 |
| 2001-08-27 | 693 | 705 | 690 | 705 | 62,000 | 3,204.55 |
| 2001-08-24 | 690 | 690 | 685 | 690 | 12,000 | 3,136.36 |
| 2001-08-23 | 695 | 700 | 690 | 695 | 11,000 | 3,159.09 |
| 2001-08-22 | 700 | 700 | 695 | 700 | 3,000 | 3,181.82 |
| 2001-08-21 | 695 | 700 | 695 | 700 | 5,000 | 3,181.82 |
| 2001-08-20 | 695 | 700 | 695 | 700 | 6,000 | 3,181.82 |
| 2001-08-16 | 700 | 700 | 700 | 700 | 1,000 | 3,181.82 |
| 2001-08-15 | 695 | 700 | 695 | 695 | 12,000 | 3,159.09 |
| 2001-08-13 | 695 | 700 | 695 | 698 | 8,000 | 3,172.73 |
| 2001-08-10 | 700 | 700 | 695 | 695 | 5,000 | 3,159.09 |
| 2001-08-09 | 700 | 700 | 695 | 695 | 3,000 | 3,159.09 |
| 2001-08-08 | 700 | 700 | 700 | 700 | 1,000 | 3,181.82 |
| 2001-08-07 | 695 | 700 | 695 | 700 | 13,000 | 3,181.82 |
| 2001-08-06 | 700 | 700 | 700 | 700 | 5,000 | 3,181.82 |
| 2001-08-03 | 700 | 700 | 700 | 700 | 3,000 | 3,181.82 |
| 2001-08-02 | 705 | 715 | 700 | 710 | 12,000 | 3,227.27 |
| 2001-08-01 | 700 | 700 | 695 | 700 | 14,000 | 3,181.82 |
| 2001-07-31 | 695 | 700 | 690 | 700 | 7,000 | 3,181.82 |
| 2001-07-30 | 705 | 705 | 700 | 705 | 13,000 | 3,204.55 |
| 2001-07-27 | 705 | 705 | 685 | 700 | 14,000 | 3,181.82 |
| 2001-07-25 | 695 | 700 | 690 | 700 | 14,000 | 3,181.82 |
| 2001-07-24 | 690 | 695 | 690 | 695 | 10,000 | 3,159.09 |
| 2001-07-23 | 684 | 690 | 675 | 685 | 11,000 | 3,113.64 |
| 2001-07-19 | 674 | 674 | 674 | 674 | 2,000 | 3,063.64 |
| 2001-07-18 | 680 | 680 | 680 | 680 | 4,000 | 3,090.91 |
| 2001-07-17 | 675 | 685 | 670 | 685 | 13,000 | 3,113.64 |
| 2001-07-16 | 680 | 680 | 675 | 680 | 11,000 | 3,090.91 |
| 2001-07-13 | 685 | 685 | 675 | 680 | 20,000 | 3,090.91 |
| 2001-07-12 | 685 | 690 | 680 | 680 | 21,000 | 3,090.91 |
| 2001-07-11 | 665 | 685 | 660 | 683 | 58,000 | 3,104.55 |
| 2001-07-10 | 665 | 665 | 665 | 665 | 1,000 | 3,022.73 |
| 2001-07-09 | 660 | 670 | 655 | 655 | 52,000 | 2,977.27 |
| 2001-07-06 | 655 | 655 | 650 | 650 | 18,000 | 2,954.55 |
| 2001-07-05 | 655 | 655 | 645 | 650 | 8,000 | 2,954.55 |
| 2001-07-03 | 660 | 660 | 660 | 660 | 2,000 | 3,000 |
| 2001-07-02 | 650 | 651 | 650 | 650 | 10,000 | 2,954.55 |
| 2001-06-29 | 651 | 651 | 651 | 651 | 2,000 | 2,959.09 |
| 2001-06-28 | 660 | 660 | 658 | 658 | 3,000 | 2,990.91 |
| 2001-06-27 | 660 | 670 | 660 | 660 | 13,000 | 3,000 |
| 2001-06-26 | 650 | 660 | 645 | 659 | 37,000 | 2,995.45 |
| 2001-06-25 | 625 | 650 | 615 | 645 | 26,000 | 2,931.82 |
| 2001-06-22 | 615 | 615 | 615 | 615 | 3,000 | 2,795.45 |
| 2001-06-21 | 595 | 609 | 595 | 609 | 8,000 | 2,768.18 |
| 2001-06-19 | 590 | 610 | 590 | 610 | 3,000 | 2,772.73 |
| 2001-06-15 | 600 | 600 | 590 | 600 | 9,000 | 2,727.27 |
| 2001-06-13 | 600 | 600 | 600 | 600 | 4,000 | 2,727.27 |
| 2001-06-12 | 600 | 600 | 600 | 600 | 1,000 | 2,727.27 |
| 2001-06-11 | 604 | 604 | 604 | 604 | 1,000 | 2,745.45 |
| 2001-06-08 | 604 | 604 | 604 | 604 | 1,000 | 2,745.45 |
| 2001-06-06 | 595 | 600 | 595 | 600 | 10,000 | 2,727.27 |
| 2001-06-05 | 600 | 600 | 595 | 600 | 6,000 | 2,727.27 |
| 2001-06-04 | 604 | 604 | 604 | 604 | 2,000 | 2,745.45 |
| 2001-06-01 | 610 | 610 | 600 | 600 | 20,000 | 2,727.27 |
| 2001-05-31 | 610 | 610 | 610 | 610 | 1,000 | 2,772.73 |
| 2001-05-30 | 612 | 615 | 610 | 615 | 16,000 | 2,795.45 |
| 2001-05-29 | 615 | 615 | 615 | 615 | 5,000 | 2,795.45 |
| 2001-05-28 | 615 | 615 | 615 | 615 | 1,000 | 2,795.45 |
| 2001-05-25 | 612 | 620 | 612 | 615 | 7,000 | 2,795.45 |
| 2001-05-24 | 615 | 615 | 615 | 615 | 3,000 | 2,795.45 |
| 2001-05-23 | 615 | 615 | 605 | 610 | 8,000 | 2,772.73 |
| 2001-05-22 | 612 | 612 | 612 | 612 | 3,000 | 2,781.82 |
| 2001-05-21 | 608 | 610 | 608 | 610 | 8,000 | 2,772.73 |
| 2001-05-18 | 612 | 612 | 612 | 612 | 1,000 | 2,781.82 |
| 2001-05-16 | 610 | 610 | 605 | 610 | 35,000 | 2,772.73 |
| 2001-05-15 | 615 | 615 | 615 | 615 | 1,000 | 2,795.45 |
| 2001-05-11 | 610 | 610 | 610 | 610 | 1,000 | 2,772.73 |
| 2001-05-10 | 610 | 620 | 610 | 610 | 5,000 | 2,772.73 |
| 2001-05-09 | 625 | 625 | 620 | 620 | 4,000 | 2,818.18 |
| 2001-05-08 | 635 | 635 | 630 | 630 | 4,000 | 2,863.64 |
| 2001-05-07 | 630 | 630 | 620 | 630 | 3,000 | 2,863.64 |
| 2001-05-02 | 635 | 635 | 620 | 625 | 4,000 | 2,840.91 |
| 2001-05-01 | 630 | 630 | 625 | 625 | 6,000 | 2,840.91 |
| 2001-04-27 | 615 | 630 | 615 | 630 | 17,000 | 2,863.64 |
| 2001-04-26 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 2001-04-25 | 575 | 610 | 575 | 610 | 20,000 | 2,772.73 |
| 2001-04-24 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 2001-04-18 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 2001-04-17 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 2001-04-13 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 2001-04-11 | 575 | 575 | 575 | 575 | 2,000 | 2,613.64 |
| 2001-04-09 | 570 | 570 | 565 | 565 | 3,000 | 2,568.18 |
| 2001-04-06 | 550 | 575 | 550 | 575 | 9,000 | 2,613.64 |
| 2001-04-05 | 545 | 550 | 545 | 550 | 6,000 | 2,500 |
| 2001-04-04 | 541 | 545 | 541 | 545 | 3,000 | 2,477.27 |
| 2001-04-03 | 535 | 545 | 535 | 545 | 7,000 | 2,477.27 |
| 2001-04-02 | 525 | 530 | 525 | 530 | 4,000 | 2,409.09 |
| 2001-03-30 | 520 | 520 | 520 | 520 | 2,000 | 2,363.64 |
| 2001-03-29 | 520 | 520 | 515 | 515 | 3,000 | 2,340.91 |
| 2001-03-28 | 515 | 520 | 510 | 510 | 4,000 | 2,318.18 |
| 2001-03-27 | 520 | 520 | 515 | 515 | 3,000 | 2,340.91 |
| 2001-03-26 | 520 | 545 | 510 | 525 | 28,000 | 2,386.36 |
| 2001-03-23 | 530 | 540 | 520 | 530 | 8,000 | 2,409.09 |
| 2001-03-22 | 530 | 550 | 530 | 550 | 13,000 | 2,500 |
| 2001-03-21 | 550 | 550 | 540 | 545 | 7,000 | 2,477.27 |
| 2001-03-19 | 550 | 560 | 545 | 550 | 22,000 | 2,500 |
| 2001-03-16 | 560 | 565 | 550 | 560 | 8,000 | 2,545.45 |
| 2001-03-14 | 555 | 560 | 550 | 560 | 5,000 | 2,545.45 |
| 2001-03-13 | 570 | 570 | 560 | 560 | 5,000 | 2,545.45 |
| 2001-03-12 | 580 | 580 | 570 | 570 | 2,000 | 2,590.91 |
| 2001-03-09 | 580 | 580 | 580 | 580 | 3,000 | 2,636.36 |
| 2001-03-08 | 585 | 590 | 580 | 580 | 14,000 | 2,636.36 |
| 2001-03-07 | 590 | 590 | 590 | 590 | 2,000 | 2,681.82 |
| 2001-03-06 | 580 | 585 | 560 | 585 | 45,000 | 2,659.09 |
| 2001-03-05 | 585 | 585 | 580 | 580 | 7,000 | 2,636.36 |
| 2001-03-02 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 2001-03-01 | 590 | 590 | 590 | 590 | 1,000 | 2,681.82 |
| 2001-02-28 | 590 | 590 | 590 | 590 | 7,000 | 2,681.82 |
| 2001-02-27 | 590 | 590 | 590 | 590 | 2,000 | 2,681.82 |
| 2001-02-26 | 570 | 620 | 570 | 615 | 18,000 | 2,795.45 |
| 2001-02-22 | 560 | 570 | 560 | 570 | 4,000 | 2,590.91 |
| 2001-02-21 | 570 | 570 | 540 | 550 | 3,000 | 2,500 |
| 2001-02-20 | 535 | 570 | 535 | 570 | 27,000 | 2,590.91 |
| 2001-02-19 | 580 | 580 | 560 | 560 | 3,000 | 2,545.45 |
| 2001-02-16 | 600 | 600 | 580 | 580 | 4,000 | 2,636.36 |
| 2001-02-14 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 2001-02-13 | 600 | 600 | 600 | 600 | 3,000 | 2,727.27 |
| 2001-02-09 | 600 | 600 | 590 | 590 | 9,000 | 2,681.82 |
| 2001-02-08 | 600 | 600 | 600 | 600 | 1,000 | 2,727.27 |
| 2001-02-07 | 615 | 640 | 600 | 600 | 12,000 | 2,727.27 |
| 2001-02-06 | 600 | 600 | 600 | 600 | 3,000 | 2,727.27 |
| 2001-02-05 | 560 | 620 | 560 | 600 | 17,000 | 2,727.27 |
| 2001-02-02 | 545 | 550 | 535 | 550 | 8,000 | 2,500 |
| 2001-02-01 | 545 | 545 | 525 | 530 | 8,000 | 2,409.09 |
| 2001-01-31 | 535 | 535 | 525 | 525 | 3,000 | 2,386.36 |
| 2001-01-30 | 540 | 540 | 535 | 535 | 12,000 | 2,431.82 |
| 2001-01-29 | 540 | 540 | 530 | 530 | 3,000 | 2,409.09 |
| 2001-01-26 | 525 | 530 | 525 | 530 | 2,000 | 2,409.09 |
| 2001-01-25 | 515 | 535 | 515 | 530 | 24,000 | 2,409.09 |
| 2001-01-23 | 535 | 535 | 515 | 515 | 7,000 | 2,340.91 |
| 2001-01-19 | 535 | 535 | 530 | 535 | 8,000 | 2,431.82 |
| 2001-01-18 | 525 | 525 | 520 | 525 | 4,000 | 2,386.36 |
| 2001-01-17 | 505 | 520 | 500 | 520 | 17,000 | 2,363.64 |
| 2001-01-16 | 495 | 500 | 495 | 500 | 11,000 | 2,272.73 |
| 2001-01-15 | 530 | 530 | 485 | 495 | 33,000 | 2,250 |
| 2001-01-12 | 530 | 535 | 530 | 535 | 3,000 | 2,431.82 |
| 2001-01-11 | 530 | 530 | 530 | 530 | 1,000 | 2,409.09 |
| 2001-01-10 | 526 | 526 | 520 | 525 | 7,000 | 2,386.36 |
| 2001-01-09 | 530 | 530 | 520 | 520 | 4,000 | 2,363.64 |
| 2001-01-05 | 535 | 535 | 520 | 530 | 7,000 | 2,409.09 |
| 2001-01-04 | 530 | 535 | 530 | 535 | 7,000 | 2,431.82 |
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
