4760 (株)アルファ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 390 | 400 | 340 | 340 | 14,000 | 1,700 |
| 2002-12-25 | 350 | 450 | 340 | 400 | 68,000 | 2,000 |
| 2002-12-24 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-12-18 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2002-12-17 | 334 | 335 | 334 | 334 | 3,000 | 1,670 |
| 2002-12-16 | 329 | 330 | 329 | 330 | 9,000 | 1,650 |
| 2002-12-13 | 328 | 330 | 328 | 330 | 2,000 | 1,650 |
| 2002-12-12 | 327 | 330 | 327 | 330 | 8,000 | 1,650 |
| 2002-12-10 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2002-12-09 | 325 | 325 | 325 | 325 | 10,000 | 1,625 |
| 2002-12-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-12-03 | 345 | 345 | 330 | 330 | 5,000 | 1,650 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-11-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-11-26 | 325 | 325 | 320 | 325 | 12,000 | 1,625 |
| 2002-11-25 | 320 | 339 | 320 | 330 | 11,000 | 1,650 |
| 2002-11-21 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2002-11-20 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2002-11-14 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2002-11-11 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-11-08 | 340 | 340 | 340 | 340 | 24,000 | 1,700 |
| 2002-11-07 | 340 | 345 | 340 | 345 | 35,000 | 1,725 |
| 2002-11-06 | 335 | 340 | 335 | 340 | 5,000 | 1,700 |
| 2002-11-05 | 335 | 345 | 334 | 335 | 16,000 | 1,675 |
| 2002-11-01 | 320 | 330 | 320 | 330 | 20,000 | 1,650 |
| 2002-10-31 | 324 | 325 | 315 | 325 | 19,000 | 1,625 |
| 2002-10-30 | 315 | 330 | 315 | 320 | 18,000 | 1,600 |
| 2002-10-29 | 300 | 330 | 295 | 320 | 16,000 | 1,600 |
| 2002-10-28 | 285 | 290 | 283 | 290 | 10,000 | 1,450 |
| 2002-10-25 | 285 | 285 | 285 | 285 | 40,000 | 1,425 |
| 2002-10-24 | 277 | 280 | 277 | 280 | 7,000 | 1,400 |
| 2002-10-22 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2002-10-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-10-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-10-16 | 275 | 275 | 271 | 275 | 9,000 | 1,375 |
| 2002-10-15 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 2002-10-11 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2002-10-10 | 271 | 285 | 270 | 280 | 6,000 | 1,400 |
| 2002-10-02 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2002-10-01 | 280 | 280 | 275 | 280 | 4,000 | 1,400 |
| 2002-09-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2002-09-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-09-26 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-09-25 | 285 | 295 | 285 | 285 | 14,000 | 1,425 |
| 2002-09-24 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-09-19 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-09-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-09-17 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-09-13 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-09-10 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2002-09-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-09-06 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2002-09-05 | 285 | 290 | 280 | 280 | 49,000 | 1,400 |
| 2002-09-04 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 2002-09-03 | 315 | 315 | 295 | 300 | 7,000 | 1,500 |
| 2002-08-30 | 300 | 310 | 300 | 310 | 9,000 | 1,550 |
| 2002-08-28 | 322 | 322 | 315 | 315 | 2,000 | 1,575 |
| 2002-08-27 | 330 | 340 | 325 | 330 | 7,000 | 1,650 |
| 2002-08-26 | 335 | 350 | 333 | 350 | 21,000 | 1,750 |
| 2002-08-23 | 332 | 333 | 332 | 333 | 4,000 | 1,665 |
| 2002-08-22 | 330 | 330 | 326 | 330 | 7,000 | 1,650 |
| 2002-08-21 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2002-08-20 | 335 | 335 | 326 | 330 | 8,000 | 1,650 |
| 2002-08-16 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-08-14 | 335 | 335 | 335 | 335 | 7,000 | 1,675 |
| 2002-08-13 | 336 | 340 | 336 | 340 | 3,000 | 1,700 |
| 2002-08-12 | 344 | 344 | 336 | 340 | 7,000 | 1,700 |
| 2002-08-09 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2002-08-08 | 344 | 345 | 344 | 344 | 5,000 | 1,720 |
| 2002-08-07 | 345 | 345 | 345 | 345 | 8,000 | 1,725 |
| 2002-08-06 | 345 | 345 | 330 | 340 | 20,000 | 1,700 |
| 2002-08-05 | 340 | 340 | 330 | 335 | 8,000 | 1,675 |
| 2002-08-02 | 335 | 350 | 335 | 340 | 10,000 | 1,700 |
| 2002-08-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-07-31 | 325 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2002-07-30 | 320 | 325 | 310 | 325 | 16,000 | 1,625 |
| 2002-07-29 | 325 | 325 | 310 | 315 | 11,000 | 1,575 |
| 2002-07-26 | 345 | 345 | 325 | 325 | 18,000 | 1,625 |
| 2002-07-25 | 305 | 335 | 305 | 325 | 43,000 | 1,625 |
| 2002-07-24 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2002-07-23 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-07-19 | 300 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2002-07-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2002-07-12 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2002-07-11 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2002-07-10 | 310 | 310 | 300 | 300 | 20,000 | 1,500 |
| 2002-07-09 | 310 | 310 | 300 | 310 | 11,000 | 1,550 |
| 2002-07-08 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2002-07-05 | 306 | 306 | 305 | 305 | 4,000 | 1,525 |
| 2002-07-04 | 312 | 312 | 308 | 308 | 4,000 | 1,540 |
| 2002-07-03 | 315 | 315 | 312 | 315 | 15,000 | 1,575 |
| 2002-07-02 | 325 | 325 | 310 | 316 | 11,000 | 1,580 |
| 2002-06-27 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2002-06-25 | 305 | 330 | 305 | 315 | 30,000 | 1,575 |
| 2002-06-24 | 300 | 305 | 300 | 305 | 6,000 | 1,525 |
| 2002-06-21 | 300 | 301 | 300 | 300 | 13,000 | 1,500 |
| 2002-06-20 | 300 | 300 | 295 | 300 | 29,000 | 1,500 |
| 2002-06-19 | 300 | 300 | 300 | 300 | 15,000 | 1,500 |
| 2002-06-18 | 300 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2002-06-17 | 300 | 303 | 300 | 300 | 10,000 | 1,500 |
| 2002-06-14 | 300 | 302 | 300 | 300 | 10,000 | 1,500 |
| 2002-06-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-06-10 | 305 | 305 | 300 | 300 | 10,000 | 1,500 |
| 2002-06-06 | 305 | 310 | 305 | 310 | 7,000 | 1,550 |
| 2002-06-05 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2002-06-04 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2002-06-03 | 300 | 310 | 300 | 305 | 20,000 | 1,525 |
| 2002-05-31 | 310 | 310 | 305 | 310 | 11,000 | 1,550 |
| 2002-05-29 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2002-05-28 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2002-05-27 | 313 | 315 | 310 | 310 | 10,000 | 1,550 |
| 2002-05-24 | 310 | 314 | 305 | 310 | 11,000 | 1,550 |
| 2002-05-23 | 315 | 315 | 314 | 314 | 6,000 | 1,570 |
| 2002-05-22 | 315 | 315 | 310 | 315 | 27,000 | 1,575 |
| 2002-05-20 | 313 | 313 | 310 | 310 | 4,000 | 1,550 |
| 2002-05-17 | 305 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2002-05-16 | 310 | 310 | 305 | 310 | 5,000 | 1,550 |
| 2002-05-15 | 300 | 305 | 300 | 305 | 17,000 | 1,525 |
| 2002-05-14 | 300 | 300 | 295 | 300 | 8,000 | 1,500 |
| 2002-05-13 | 310 | 310 | 300 | 300 | 32,000 | 1,500 |
| 2002-05-10 | 300 | 300 | 300 | 300 | 21,000 | 1,500 |
| 2002-05-09 | 300 | 305 | 300 | 300 | 10,000 | 1,500 |
| 2002-05-08 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2002-05-02 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2002-05-01 | 300 | 305 | 300 | 300 | 23,000 | 1,500 |
| 2002-04-30 | 310 | 310 | 305 | 305 | 2,000 | 1,525 |
| 2002-04-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-04-25 | 300 | 315 | 300 | 305 | 16,000 | 1,525 |
| 2002-04-24 | 305 | 305 | 300 | 301 | 54,000 | 1,505 |
| 2002-04-23 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2002-04-22 | 306 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2002-04-19 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2002-04-18 | 315 | 315 | 305 | 310 | 6,000 | 1,550 |
| 2002-04-17 | 305 | 313 | 305 | 310 | 18,000 | 1,550 |
| 2002-04-15 | 305 | 310 | 305 | 310 | 10,000 | 1,550 |
| 2002-04-12 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2002-04-11 | 305 | 315 | 305 | 312 | 8,000 | 1,560 |
| 2002-04-09 | 305 | 315 | 305 | 315 | 5,000 | 1,575 |
| 2002-04-08 | 310 | 315 | 310 | 315 | 8,000 | 1,575 |
| 2002-04-05 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 2002-04-04 | 305 | 315 | 305 | 310 | 7,000 | 1,550 |
| 2002-04-03 | 320 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2002-04-02 | 330 | 330 | 320 | 325 | 14,000 | 1,625 |
| 2002-04-01 | 323 | 323 | 310 | 310 | 3,000 | 1,550 |
| 2002-03-29 | 325 | 325 | 310 | 310 | 14,000 | 1,550 |
| 2002-03-28 | 330 | 335 | 325 | 330 | 9,000 | 1,650 |
| 2002-03-27 | 340 | 340 | 325 | 335 | 4,000 | 1,675 |
| 2002-03-26 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 2002-03-25 | 360 | 360 | 335 | 340 | 7,000 | 1,700 |
| 2002-03-22 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2002-03-20 | 325 | 340 | 325 | 330 | 17,000 | 1,650 |
| 2002-03-19 | 330 | 335 | 315 | 330 | 28,000 | 1,650 |
| 2002-03-18 | 330 | 349 | 325 | 330 | 12,000 | 1,650 |
| 2002-03-15 | 335 | 335 | 320 | 325 | 16,000 | 1,625 |
| 2002-03-14 | 325 | 330 | 315 | 320 | 21,000 | 1,600 |
| 2002-03-13 | 345 | 360 | 328 | 328 | 49,000 | 1,640 |
| 2002-03-12 | 385 | 395 | 350 | 350 | 106,000 | 1,750 |
| 2002-03-11 | 341 | 380 | 341 | 370 | 87,000 | 1,850 |
| 2002-03-08 | 320 | 355 | 320 | 335 | 137,000 | 1,675 |
| 2002-03-07 | 301 | 305 | 299 | 305 | 302,000 | 1,525 |
| 2002-03-06 | 302 | 302 | 299 | 300 | 112,000 | 1,500 |
| 2002-03-05 | 304 | 304 | 299 | 300 | 109,000 | 1,500 |
| 2002-03-04 | 301 | 310 | 295 | 300 | 141,000 | 1,500 |
| 2002-03-01 | 305 | 305 | 298 | 303 | 34,000 | 1,515 |
| 2002-02-28 | 302 | 310 | 302 | 305 | 40,000 | 1,525 |
| 2002-02-27 | 324 | 324 | 300 | 305 | 37,000 | 1,525 |
| 2002-02-26 | 350 | 350 | 315 | 320 | 32,000 | 1,600 |
| 2002-02-25 | 365 | 375 | 355 | 360 | 32,000 | 1,800 |
| 2002-02-22 | 385 | 386 | 365 | 367 | 40,000 | 1,835 |
| 2002-02-21 | 400 | 410 | 395 | 395 | 50,000 | 1,975 |
| 2002-02-20 | 395 | 400 | 385 | 400 | 35,000 | 2,000 |
| 2002-02-19 | 400 | 410 | 370 | 390 | 75,000 | 1,950 |
| 2002-02-18 | 530 | 530 | 360 | 390 | 134,000 | 1,950 |
| 2002-02-15 | 561 | 565 | 555 | 555 | 23,000 | 2,775 |
| 2002-02-13 | 571 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2002-02-12 | 570 | 580 | 570 | 580 | 7,000 | 2,900 |
| 2002-02-08 | 585 | 585 | 570 | 580 | 8,000 | 2,900 |
| 2002-02-07 | 595 | 595 | 590 | 590 | 14,000 | 2,950 |
| 2002-02-06 | 600 | 605 | 600 | 600 | 129,000 | 3,000 |
| 2002-02-05 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2002-02-04 | 635 | 635 | 630 | 630 | 3,000 | 3,150 |
| 2002-01-31 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2002-01-30 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
| 2002-01-25 | 610 | 618 | 610 | 615 | 4,000 | 3,075 |
| 2002-01-23 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2002-01-22 | 615 | 625 | 615 | 615 | 5,000 | 3,075 |
| 2002-01-21 | 603 | 620 | 600 | 620 | 65,000 | 3,100 |
| 2002-01-18 | 600 | 603 | 600 | 600 | 15,000 | 3,000 |
| 2002-01-16 | 620 | 620 | 600 | 605 | 4,000 | 3,025 |
| 2002-01-15 | 650 | 650 | 620 | 620 | 7,000 | 3,100 |
| 2002-01-11 | 650 | 650 | 649 | 649 | 2,000 | 3,245 |
| 2002-01-10 | 695 | 695 | 663 | 683 | 4,000 | 3,415 |
| 2002-01-09 | 680 | 680 | 675 | 680 | 8,000 | 3,400 |
| 2002-01-08 | 680 | 695 | 680 | 690 | 8,000 | 3,450 |
| 2002-01-07 | 690 | 690 | 680 | 680 | 5,000 | 3,400 |
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
