4760 (株)アルファ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-12-29 | 441 | 442 | 441 | 441 | 3,000 | 4,410 |
| 2005-12-28 | 435 | 442 | 435 | 442 | 6,000 | 4,420 |
| 2005-12-27 | 435 | 435 | 435 | 435 | 22,000 | 4,350 |
| 2005-12-26 | 430 | 435 | 430 | 435 | 7,000 | 4,350 |
| 2005-12-21 | 434 | 434 | 430 | 430 | 3,000 | 4,300 |
| 2005-12-20 | 423 | 430 | 422 | 430 | 13,000 | 4,300 |
| 2005-12-19 | 420 | 421 | 420 | 421 | 9,000 | 4,210 |
| 2005-12-16 | 421 | 421 | 419 | 419 | 5,000 | 4,190 |
| 2005-12-15 | 415 | 420 | 411 | 420 | 8,000 | 4,200 |
| 2005-12-14 | 415 | 415 | 406 | 410 | 20,000 | 4,100 |
| 2005-12-13 | 415 | 416 | 415 | 415 | 8,000 | 4,150 |
| 2005-12-12 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2005-12-09 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 2005-12-08 | 414 | 420 | 414 | 420 | 30,000 | 4,200 |
| 2005-12-07 | 414 | 414 | 413 | 414 | 7,000 | 4,140 |
| 2005-12-06 | 410 | 414 | 410 | 414 | 8,000 | 4,140 |
| 2005-12-05 | 410 | 411 | 405 | 411 | 17,000 | 4,110 |
| 2005-12-02 | 398 | 400 | 398 | 400 | 18,000 | 4,000 |
| 2005-12-01 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2005-11-30 | 390 | 397 | 385 | 397 | 12,000 | 3,970 |
| 2005-11-28 | 395 | 395 | 392 | 392 | 6,000 | 3,920 |
| 2005-11-25 | 360 | 378 | 360 | 370 | 24,000 | 3,700 |
| 2005-11-22 | 398 | 398 | 395 | 395 | 3,000 | 3,950 |
| 2005-11-21 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-11-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-11-16 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2005-11-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-11-14 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2005-11-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2005-11-10 | 392 | 392 | 390 | 390 | 6,000 | 3,900 |
| 2005-11-09 | 391 | 392 | 391 | 392 | 2,000 | 3,920 |
| 2005-11-08 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2005-11-04 | 390 | 395 | 385 | 395 | 3,000 | 3,950 |
| 2005-11-02 | 397 | 397 | 395 | 397 | 6,000 | 3,970 |
| 2005-11-01 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2005-10-31 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2005-10-28 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2005-10-26 | 386 | 391 | 386 | 391 | 4,000 | 3,910 |
| 2005-10-25 | 383 | 386 | 383 | 386 | 4,000 | 3,860 |
| 2005-10-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2005-10-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-10-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2005-10-19 | 392 | 392 | 382 | 382 | 6,000 | 3,820 |
| 2005-10-18 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 2005-10-13 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2005-10-11 | 403 | 403 | 388 | 388 | 3,000 | 3,880 |
| 2005-10-06 | 404 | 404 | 400 | 400 | 5,000 | 4,000 |
| 2005-10-05 | 409 | 409 | 406 | 406 | 5,000 | 4,060 |
| 2005-10-04 | 420 | 420 | 410 | 410 | 17,000 | 4,100 |
| 2005-09-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-09-29 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2005-09-28 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2005-09-27 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2005-09-22 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2005-09-15 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2005-09-13 | 416 | 416 | 415 | 415 | 12,000 | 4,150 |
| 2005-09-12 | 409 | 410 | 409 | 410 | 6,000 | 4,100 |
| 2005-09-09 | 408 | 409 | 408 | 409 | 7,000 | 4,090 |
| 2005-09-08 | 405 | 406 | 405 | 406 | 8,000 | 4,060 |
| 2005-09-07 | 404 | 404 | 400 | 404 | 8,000 | 4,040 |
| 2005-09-06 | 400 | 401 | 400 | 400 | 12,000 | 4,000 |
| 2005-09-05 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
| 2005-09-02 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 2005-09-01 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 2005-08-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-08-26 | 411 | 411 | 380 | 390 | 21,000 | 3,900 |
| 2005-08-25 | 411 | 412 | 411 | 412 | 6,000 | 4,120 |
| 2005-08-24 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2005-08-23 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 2005-08-22 | 407 | 410 | 407 | 410 | 13,000 | 4,100 |
| 2005-08-19 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 2005-08-18 | 410 | 410 | 407 | 407 | 9,000 | 4,070 |
| 2005-08-17 | 410 | 410 | 406 | 406 | 5,000 | 4,060 |
| 2005-08-16 | 407 | 409 | 407 | 409 | 3,000 | 4,090 |
| 2005-08-12 | 408 | 408 | 402 | 402 | 5,000 | 4,020 |
| 2005-08-11 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 2005-08-10 | 408 | 408 | 402 | 402 | 3,000 | 4,020 |
| 2005-08-09 | 400 | 408 | 400 | 408 | 3,000 | 4,080 |
| 2005-08-08 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2005-08-05 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2005-08-04 | 409 | 410 | 406 | 406 | 17,000 | 4,060 |
| 2005-08-03 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2005-08-02 | 410 | 410 | 409 | 410 | 40,000 | 4,100 |
| 2005-08-01 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 2005-07-29 | 401 | 405 | 400 | 400 | 7,000 | 4,000 |
| 2005-07-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-07-27 | 410 | 410 | 405 | 410 | 9,000 | 4,100 |
| 2005-07-26 | 387 | 402 | 387 | 402 | 3,000 | 4,020 |
| 2005-07-25 | 395 | 410 | 391 | 407 | 26,000 | 4,070 |
| 2005-07-22 | 403 | 405 | 403 | 405 | 14,000 | 4,050 |
| 2005-07-21 | 400 | 401 | 400 | 400 | 13,000 | 4,000 |
| 2005-07-19 | 391 | 401 | 391 | 401 | 8,000 | 4,010 |
| 2005-07-15 | 400 | 405 | 400 | 405 | 18,000 | 4,050 |
| 2005-07-14 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 2005-07-13 | 400 | 402 | 400 | 401 | 6,000 | 4,010 |
| 2005-07-12 | 403 | 403 | 400 | 400 | 11,000 | 4,000 |
| 2005-07-11 | 410 | 410 | 391 | 400 | 37,000 | 4,000 |
| 2005-07-08 | 401 | 405 | 401 | 405 | 2,000 | 4,050 |
| 2005-07-07 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2005-07-06 | 410 | 410 | 403 | 403 | 3,000 | 4,030 |
| 2005-07-05 | 410 | 415 | 400 | 410 | 92,000 | 4,100 |
| 2005-07-04 | 400 | 405 | 398 | 405 | 79,000 | 4,050 |
| 2005-07-01 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2005-06-30 | 394 | 395 | 393 | 393 | 13,000 | 3,930 |
| 2005-06-29 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2005-06-28 | 393 | 394 | 393 | 394 | 8,000 | 3,940 |
| 2005-06-27 | 390 | 394 | 390 | 394 | 29,000 | 3,940 |
| 2005-06-24 | 390 | 390 | 382 | 382 | 2,000 | 3,820 |
| 2005-06-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-06-22 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2005-06-21 | 385 | 393 | 385 | 392 | 5,000 | 3,920 |
| 2005-06-20 | 370 | 379 | 370 | 379 | 2,000 | 3,790 |
| 2005-06-17 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2005-06-16 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 2005-06-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-06-13 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 2005-06-10 | 380 | 389 | 380 | 385 | 13,000 | 3,850 |
| 2005-06-09 | 379 | 380 | 375 | 375 | 5,000 | 3,750 |
| 2005-06-08 | 380 | 380 | 378 | 378 | 2,000 | 3,780 |
| 2005-06-07 | 380 | 380 | 370 | 375 | 4,000 | 3,750 |
| 2005-06-06 | 364 | 370 | 364 | 370 | 10,000 | 3,700 |
| 2005-06-03 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2005-06-02 | 365 | 365 | 364 | 364 | 5,000 | 3,640 |
| 2005-05-31 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2005-05-30 | 340 | 343 | 340 | 343 | 3,000 | 3,430 |
| 2005-05-27 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2005-05-25 | 350 | 350 | 341 | 341 | 4,000 | 3,410 |
| 2005-05-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-05-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-05-18 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2005-05-17 | 361 | 361 | 361 | 361 | 9,000 | 3,610 |
| 2005-05-13 | 362 | 362 | 361 | 361 | 5,000 | 3,610 |
| 2005-05-12 | 362 | 362 | 361 | 361 | 7,000 | 3,610 |
| 2005-05-11 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2005-05-10 | 380 | 380 | 360 | 375 | 3,000 | 3,750 |
| 2005-05-09 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2005-05-06 | 369 | 369 | 360 | 360 | 5,000 | 3,600 |
| 2005-05-02 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2005-04-28 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 2005-04-27 | 339 | 340 | 332 | 340 | 4,000 | 3,400 |
| 2005-04-26 | 358 | 358 | 340 | 340 | 6,000 | 3,400 |
| 2005-04-25 | 330 | 358 | 330 | 358 | 23,000 | 3,580 |
| 2005-04-22 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2005-04-21 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2005-04-20 | 380 | 380 | 360 | 365 | 16,000 | 3,650 |
| 2005-04-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-04-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-04-15 | 399 | 399 | 390 | 390 | 4,000 | 3,900 |
| 2005-04-14 | 390 | 400 | 390 | 400 | 7,000 | 4,000 |
| 2005-04-13 | 380 | 390 | 380 | 390 | 16,000 | 3,900 |
| 2005-04-12 | 375 | 380 | 375 | 380 | 8,000 | 3,800 |
| 2005-04-11 | 373 | 375 | 373 | 375 | 5,000 | 3,750 |
| 2005-04-08 | 375 | 385 | 371 | 373 | 16,000 | 3,730 |
| 2005-04-07 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2005-04-06 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2005-04-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-04-04 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2005-04-01 | 351 | 369 | 351 | 369 | 3,000 | 3,690 |
| 2005-03-30 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 2005-03-29 | 370 | 370 | 355 | 355 | 5,000 | 3,550 |
| 2005-03-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-03-25 | 376 | 376 | 371 | 371 | 3,000 | 3,710 |
| 2005-03-24 | 380 | 380 | 376 | 376 | 3,000 | 3,760 |
| 2005-03-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-03-18 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 2005-03-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-03-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2005-03-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-03-14 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 2005-03-11 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 2005-03-10 | 381 | 390 | 381 | 390 | 3,000 | 3,900 |
| 2005-03-09 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 2005-03-08 | 406 | 406 | 400 | 400 | 8,000 | 4,000 |
| 2005-03-07 | 405 | 406 | 405 | 406 | 3,000 | 4,060 |
| 2005-03-04 | 420 | 420 | 405 | 405 | 12,000 | 4,050 |
| 2005-03-03 | 414 | 415 | 410 | 415 | 5,000 | 4,150 |
| 2005-03-02 | 415 | 435 | 410 | 435 | 11,000 | 4,350 |
| 2005-03-01 | 407 | 420 | 407 | 415 | 8,000 | 4,150 |
| 2005-02-28 | 400 | 410 | 400 | 402 | 23,000 | 4,020 |
| 2005-02-25 | 385 | 401 | 385 | 390 | 31,000 | 3,900 |
| 2005-02-24 | 371 | 390 | 371 | 390 | 7,000 | 3,900 |
| 2005-02-23 | 341 | 366 | 340 | 366 | 10,000 | 3,660 |
| 2005-02-22 | 710 | 745 | 710 | 732 | 14,000 | 3,660 |
| 2005-02-21 | 730 | 730 | 710 | 720 | 4,000 | 3,600 |
| 2005-02-18 | 741 | 741 | 730 | 730 | 2,000 | 3,650 |
| 2005-02-16 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2005-02-15 | 765 | 765 | 731 | 731 | 4,000 | 3,655 |
| 2005-02-14 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 2005-02-10 | 730 | 765 | 730 | 765 | 13,000 | 3,825 |
| 2005-02-09 | 740 | 740 | 730 | 730 | 3,000 | 3,650 |
| 2005-02-08 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
| 2005-02-07 | 722 | 740 | 722 | 740 | 5,000 | 3,700 |
| 2005-02-04 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 2005-02-03 | 701 | 713 | 701 | 703 | 4,000 | 3,515 |
| 2005-02-02 | 740 | 745 | 740 | 745 | 7,000 | 3,725 |
| 2005-02-01 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 2005-01-31 | 699 | 718 | 690 | 718 | 9,000 | 3,590 |
| 2005-01-28 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2005-01-27 | 660 | 670 | 651 | 651 | 3,000 | 3,255 |
| 2005-01-26 | 706 | 706 | 650 | 680 | 24,000 | 3,400 |
| 2005-01-25 | 790 | 790 | 690 | 701 | 37,000 | 3,505 |
| 2005-01-24 | 790 | 790 | 770 | 790 | 138,000 | 3,950 |
| 2005-01-21 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 2005-01-20 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-01-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-01-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-01-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-01-11 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-01-07 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2005-01-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-01-05 | 650 | 650 | 640 | 640 | 3,000 | 3,200 |
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
