4760 (株)アルファ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 537 | 537 | 537 | 537 | 4,000 | 2,685 |
| 2004-12-24 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2004-12-21 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2004-12-17 | 505 | 520 | 502 | 502 | 3,000 | 2,510 |
| 2004-12-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2004-12-15 | 532 | 532 | 530 | 530 | 2,000 | 2,650 |
| 2004-12-14 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2004-12-09 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2004-12-07 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2004-12-02 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 2004-11-30 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2004-11-29 | 555 | 555 | 515 | 515 | 3,000 | 2,575 |
| 2004-11-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-11-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-11-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-11-05 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2004-11-04 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2004-11-02 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2004-11-01 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2004-10-29 | 505 | 550 | 505 | 550 | 10,000 | 2,750 |
| 2004-10-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2004-10-27 | 525 | 525 | 519 | 519 | 4,000 | 2,595 |
| 2004-10-26 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2004-10-25 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 2004-10-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-10-18 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2004-10-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-10-13 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-10-07 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2004-10-06 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 2004-10-05 | 560 | 565 | 560 | 565 | 16,000 | 2,825 |
| 2004-10-04 | 560 | 567 | 540 | 565 | 35,000 | 2,825 |
| 2004-10-01 | 569 | 570 | 569 | 570 | 3,000 | 2,850 |
| 2004-09-30 | 545 | 550 | 543 | 550 | 4,000 | 2,750 |
| 2004-09-29 | 539 | 545 | 533 | 545 | 11,000 | 2,725 |
| 2004-09-27 | 576 | 576 | 539 | 550 | 10,000 | 2,750 |
| 2004-09-24 | 585 | 585 | 580 | 580 | 2,000 | 2,900 |
| 2004-09-22 | 604 | 604 | 598 | 598 | 2,000 | 2,990 |
| 2004-09-21 | 605 | 606 | 605 | 606 | 2,000 | 3,030 |
| 2004-09-17 | 607 | 608 | 604 | 605 | 6,000 | 3,025 |
| 2004-09-16 | 619 | 619 | 605 | 605 | 7,000 | 3,025 |
| 2004-09-09 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-09-08 | 640 | 640 | 623 | 623 | 5,000 | 3,115 |
| 2004-09-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2004-09-03 | 649 | 650 | 645 | 645 | 4,000 | 3,225 |
| 2004-09-02 | 645 | 645 | 635 | 635 | 3,000 | 3,175 |
| 2004-08-30 | 628 | 630 | 628 | 630 | 2,000 | 3,150 |
| 2004-08-27 | 630 | 630 | 629 | 630 | 4,000 | 3,150 |
| 2004-08-26 | 630 | 640 | 628 | 635 | 20,000 | 3,175 |
| 2004-08-25 | 678 | 678 | 610 | 645 | 23,000 | 3,225 |
| 2004-08-24 | 682 | 682 | 680 | 680 | 2,000 | 3,400 |
| 2004-08-20 | 665 | 670 | 660 | 670 | 7,000 | 3,350 |
| 2004-08-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-08-17 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-08-16 | 693 | 693 | 680 | 690 | 4,000 | 3,450 |
| 2004-08-13 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 2004-08-12 | 695 | 696 | 695 | 695 | 6,000 | 3,475 |
| 2004-08-11 | 690 | 695 | 685 | 685 | 4,000 | 3,425 |
| 2004-08-10 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2004-08-09 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2004-08-06 | 675 | 690 | 675 | 690 | 4,000 | 3,450 |
| 2004-08-05 | 660 | 660 | 650 | 660 | 4,000 | 3,300 |
| 2004-08-04 | 650 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2004-08-03 | 651 | 665 | 651 | 665 | 6,000 | 3,325 |
| 2004-08-02 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2004-07-30 | 645 | 646 | 645 | 645 | 3,000 | 3,225 |
| 2004-07-29 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2004-07-28 | 630 | 635 | 630 | 635 | 10,000 | 3,175 |
| 2004-07-27 | 685 | 685 | 630 | 630 | 19,000 | 3,150 |
| 2004-07-26 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-07-23 | 680 | 680 | 675 | 680 | 4,000 | 3,400 |
| 2004-07-22 | 670 | 680 | 670 | 680 | 8,000 | 3,400 |
| 2004-07-21 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-07-20 | 689 | 689 | 680 | 680 | 9,000 | 3,400 |
| 2004-07-16 | 696 | 697 | 690 | 690 | 12,000 | 3,450 |
| 2004-07-15 | 709 | 709 | 700 | 700 | 3,000 | 3,500 |
| 2004-07-14 | 720 | 720 | 706 | 706 | 16,000 | 3,530 |
| 2004-07-13 | 735 | 735 | 715 | 715 | 28,000 | 3,575 |
| 2004-07-12 | 715 | 726 | 705 | 725 | 54,000 | 3,625 |
| 2004-07-09 | 641 | 695 | 641 | 680 | 36,000 | 3,400 |
| 2004-07-08 | 620 | 625 | 620 | 625 | 5,000 | 3,125 |
| 2004-07-07 | 646 | 646 | 630 | 630 | 6,000 | 3,150 |
| 2004-07-06 | 651 | 655 | 650 | 650 | 7,000 | 3,250 |
| 2004-07-05 | 650 | 660 | 650 | 651 | 5,000 | 3,255 |
| 2004-07-02 | 655 | 675 | 645 | 668 | 26,000 | 3,340 |
| 2004-07-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-06-30 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 2004-06-29 | 636 | 644 | 636 | 643 | 7,000 | 3,215 |
| 2004-06-28 | 630 | 640 | 630 | 638 | 13,000 | 3,190 |
| 2004-06-25 | 605 | 620 | 605 | 611 | 14,000 | 3,055 |
| 2004-06-24 | 586 | 603 | 586 | 603 | 4,000 | 3,015 |
| 2004-06-23 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2004-06-18 | 570 | 575 | 570 | 575 | 3,000 | 2,875 |
| 2004-06-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-06-11 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2004-06-08 | 560 | 565 | 560 | 560 | 3,000 | 2,800 |
| 2004-06-07 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-06-04 | 564 | 565 | 560 | 560 | 8,000 | 2,800 |
| 2004-06-03 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 2004-06-02 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2004-05-31 | 561 | 565 | 561 | 565 | 4,000 | 2,825 |
| 2004-05-28 | 560 | 565 | 560 | 565 | 3,000 | 2,825 |
| 2004-05-27 | 565 | 570 | 565 | 565 | 3,000 | 2,825 |
| 2004-05-26 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-05-25 | 575 | 575 | 525 | 545 | 10,000 | 2,725 |
| 2004-05-24 | 570 | 575 | 570 | 575 | 2,000 | 2,875 |
| 2004-05-21 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2004-05-20 | 569 | 570 | 560 | 560 | 6,000 | 2,800 |
| 2004-05-19 | 552 | 575 | 552 | 575 | 7,000 | 2,875 |
| 2004-05-18 | 555 | 562 | 550 | 550 | 11,000 | 2,750 |
| 2004-05-17 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2004-05-14 | 595 | 595 | 585 | 585 | 2,000 | 2,925 |
| 2004-05-13 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-05-12 | 614 | 614 | 610 | 610 | 2,000 | 3,050 |
| 2004-05-11 | 610 | 629 | 605 | 610 | 31,000 | 3,050 |
| 2004-05-10 | 645 | 645 | 620 | 630 | 36,000 | 3,150 |
| 2004-05-07 | 650 | 650 | 645 | 645 | 27,000 | 3,225 |
| 2004-05-06 | 650 | 650 | 640 | 645 | 13,000 | 3,225 |
| 2004-04-30 | 650 | 660 | 650 | 650 | 5,000 | 3,250 |
| 2004-04-28 | 650 | 656 | 645 | 650 | 29,000 | 3,250 |
| 2004-04-27 | 675 | 675 | 660 | 660 | 17,000 | 3,300 |
| 2004-04-26 | 654 | 670 | 654 | 669 | 18,000 | 3,345 |
| 2004-04-23 | 649 | 650 | 648 | 649 | 12,000 | 3,245 |
| 2004-04-22 | 650 | 660 | 649 | 649 | 19,000 | 3,245 |
| 2004-04-21 | 649 | 655 | 645 | 649 | 32,000 | 3,245 |
| 2004-04-20 | 648 | 654 | 646 | 650 | 36,000 | 3,250 |
| 2004-04-19 | 659 | 680 | 646 | 646 | 69,000 | 3,230 |
| 2004-04-16 | 680 | 681 | 640 | 650 | 46,000 | 3,250 |
| 2004-04-15 | 601 | 685 | 601 | 680 | 98,000 | 3,400 |
| 2004-04-14 | 542 | 610 | 542 | 600 | 87,000 | 3,000 |
| 2004-04-13 | 550 | 550 | 536 | 545 | 29,000 | 2,725 |
| 2004-04-12 | 546 | 550 | 525 | 550 | 30,000 | 2,750 |
| 2004-04-09 | 560 | 561 | 551 | 560 | 15,000 | 2,800 |
| 2004-04-08 | 560 | 595 | 550 | 560 | 79,000 | 2,800 |
| 2004-04-07 | 550 | 550 | 540 | 545 | 18,000 | 2,725 |
| 2004-04-06 | 545 | 550 | 545 | 550 | 22,000 | 2,750 |
| 2004-04-05 | 525 | 545 | 525 | 545 | 47,000 | 2,725 |
| 2004-04-02 | 521 | 523 | 520 | 521 | 20,000 | 2,605 |
| 2004-04-01 | 521 | 521 | 520 | 521 | 19,000 | 2,605 |
| 2004-03-31 | 517 | 520 | 517 | 520 | 3,000 | 2,600 |
| 2004-03-30 | 520 | 525 | 512 | 517 | 5,000 | 2,585 |
| 2004-03-29 | 520 | 520 | 511 | 517 | 10,000 | 2,585 |
| 2004-03-25 | 505 | 510 | 503 | 510 | 9,000 | 2,550 |
| 2004-03-24 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2004-03-23 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2004-03-22 | 490 | 500 | 490 | 500 | 7,000 | 2,500 |
| 2004-03-19 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 2004-03-18 | 500 | 500 | 490 | 495 | 6,000 | 2,475 |
| 2004-03-17 | 485 | 500 | 480 | 500 | 17,000 | 2,500 |
| 2004-03-12 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2004-03-11 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 2004-03-10 | 480 | 485 | 480 | 480 | 13,000 | 2,400 |
| 2004-03-09 | 495 | 495 | 485 | 485 | 4,000 | 2,425 |
| 2004-03-08 | 495 | 495 | 490 | 495 | 4,000 | 2,475 |
| 2004-03-05 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 2004-03-04 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2004-03-03 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2004-03-02 | 490 | 490 | 480 | 484 | 40,000 | 2,420 |
| 2004-03-01 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2004-02-27 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2004-02-26 | 462 | 463 | 460 | 463 | 13,000 | 2,315 |
| 2004-02-25 | 465 | 465 | 463 | 463 | 10,000 | 2,315 |
| 2004-02-24 | 465 | 465 | 464 | 464 | 6,000 | 2,320 |
| 2004-02-20 | 465 | 465 | 463 | 463 | 12,000 | 2,315 |
| 2004-02-19 | 465 | 465 | 463 | 463 | 17,000 | 2,315 |
| 2004-02-18 | 464 | 464 | 462 | 462 | 23,000 | 2,310 |
| 2004-02-17 | 464 | 464 | 463 | 463 | 23,000 | 2,315 |
| 2004-02-16 | 465 | 465 | 463 | 463 | 13,000 | 2,315 |
| 2004-02-13 | 465 | 465 | 463 | 463 | 22,000 | 2,315 |
| 2004-02-12 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2004-02-10 | 460 | 461 | 460 | 460 | 8,000 | 2,300 |
| 2004-02-09 | 464 | 464 | 461 | 461 | 5,000 | 2,305 |
| 2004-02-06 | 464 | 465 | 462 | 462 | 10,000 | 2,310 |
| 2004-02-05 | 463 | 463 | 463 | 463 | 5,000 | 2,315 |
| 2004-02-04 | 469 | 469 | 464 | 464 | 7,000 | 2,320 |
| 2004-02-03 | 470 | 470 | 465 | 465 | 11,000 | 2,325 |
| 2004-02-02 | 467 | 470 | 465 | 465 | 7,000 | 2,325 |
| 2004-01-30 | 470 | 470 | 465 | 465 | 16,000 | 2,325 |
| 2004-01-29 | 471 | 471 | 470 | 470 | 5,000 | 2,350 |
| 2004-01-28 | 471 | 471 | 470 | 470 | 101,000 | 2,350 |
| 2004-01-27 | 471 | 471 | 470 | 470 | 6,000 | 2,350 |
| 2004-01-26 | 471 | 471 | 466 | 470 | 65,000 | 2,350 |
| 2004-01-23 | 471 | 471 | 469 | 470 | 7,000 | 2,350 |
| 2004-01-22 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2004-01-21 | 471 | 471 | 470 | 470 | 10,000 | 2,350 |
| 2004-01-20 | 471 | 471 | 470 | 470 | 11,000 | 2,350 |
| 2004-01-19 | 471 | 471 | 470 | 470 | 7,000 | 2,350 |
| 2004-01-16 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2004-01-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2004-01-13 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2004-01-09 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2004-01-08 | 485 | 485 | 480 | 480 | 14,000 | 2,400 |
| 2004-01-07 | 490 | 490 | 485 | 485 | 2,000 | 2,425 |
| 2004-01-06 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
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
