4760 (株)アルファ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-12-27 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-12-25 | 193 | 193 | 175 | 175 | 56,000 | 1,750 |
| 2007-12-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-12-20 | 170 | 171 | 161 | 162 | 8,000 | 1,620 |
| 2007-12-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-12-17 | 170 | 176 | 170 | 176 | 4,000 | 1,760 |
| 2007-12-11 | 194 | 195 | 190 | 190 | 9,000 | 1,900 |
| 2007-12-06 | 188 | 194 | 188 | 194 | 3,000 | 1,940 |
| 2007-12-04 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2007-12-03 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-11-30 | 189 | 199 | 189 | 189 | 7,000 | 1,890 |
| 2007-11-29 | 195 | 195 | 187 | 187 | 33,000 | 1,870 |
| 2007-11-28 | 203 | 203 | 190 | 190 | 4,000 | 1,900 |
| 2007-11-26 | 200 | 210 | 200 | 205 | 5,000 | 2,050 |
| 2007-11-02 | 210 | 210 | 196 | 196 | 6,000 | 1,960 |
| 2007-11-01 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-10-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-10-18 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-10-15 | 200 | 200 | 197 | 197 | 2,000 | 1,970 |
| 2007-10-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-10-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-10-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-10-03 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-10-02 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2007-10-01 | 215 | 215 | 200 | 200 | 4,000 | 2,000 |
| 2007-09-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-09-25 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2007-09-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-09-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-09-04 | 245 | 245 | 210 | 215 | 9,000 | 2,150 |
| 2007-08-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-08-27 | 240 | 240 | 230 | 230 | 4,000 | 2,300 |
| 2007-08-24 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-08-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-08-20 | 250 | 250 | 236 | 236 | 5,000 | 2,360 |
| 2007-08-17 | 230 | 231 | 230 | 231 | 11,000 | 2,310 |
| 2007-08-16 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-08-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-08-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-08-03 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-08-02 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2007-08-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-07-31 | 265 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2007-07-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-07-25 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2007-07-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-07-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-07-20 | 269 | 269 | 265 | 265 | 15,000 | 2,650 |
| 2007-07-19 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2007-07-18 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 2007-07-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-07-03 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2007-06-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-06-25 | 299 | 299 | 290 | 299 | 12,000 | 2,990 |
| 2007-06-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-06-20 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-06-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-06-14 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-06-04 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-06-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-05-31 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2007-05-30 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2007-05-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-05-25 | 275 | 275 | 274 | 274 | 9,000 | 2,740 |
| 2007-05-21 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-05-18 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 2007-05-17 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2007-05-16 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2007-05-15 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2007-05-14 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2007-05-11 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2007-05-10 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2007-05-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2007-05-08 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2007-05-07 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2007-05-02 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 2007-05-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-04-27 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2007-04-26 | 280 | 280 | 260 | 275 | 7,000 | 2,750 |
| 2007-04-25 | 295 | 295 | 280 | 280 | 6,000 | 2,800 |
| 2007-04-24 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 2007-04-23 | 285 | 295 | 285 | 285 | 6,000 | 2,850 |
| 2007-04-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-04-19 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-04-18 | 299 | 299 | 285 | 285 | 2,000 | 2,850 |
| 2007-04-17 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-04-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-04-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-04-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-04-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-04-03 | 300 | 300 | 300 | 300 | 33,000 | 3,000 |
| 2007-04-02 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-03-29 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2007-03-26 | 291 | 291 | 282 | 283 | 4,000 | 2,830 |
| 2007-03-23 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 2007-03-20 | 315 | 315 | 300 | 300 | 9,000 | 3,000 |
| 2007-03-15 | 300 | 305 | 300 | 300 | 24,000 | 3,000 |
| 2007-03-14 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2007-03-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-03-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-03-08 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
| 2007-03-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-03-02 | 330 | 330 | 320 | 320 | 13,000 | 3,200 |
| 2007-02-26 | 315 | 325 | 315 | 325 | 3,000 | 3,250 |
| 2007-02-23 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2007-02-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-02-21 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2007-02-20 | 309 | 310 | 299 | 310 | 3,000 | 3,100 |
| 2007-02-16 | 306 | 311 | 306 | 311 | 2,000 | 3,110 |
| 2007-02-08 | 322 | 327 | 322 | 327 | 2,000 | 3,270 |
| 2007-02-07 | 327 | 327 | 322 | 322 | 2,000 | 3,220 |
| 2007-02-06 | 317 | 322 | 317 | 322 | 2,000 | 3,220 |
| 2007-02-05 | 327 | 327 | 307 | 320 | 5,000 | 3,200 |
| 2007-02-02 | 339 | 339 | 331 | 331 | 6,000 | 3,310 |
| 2007-02-01 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2007-01-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2007-01-23 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2007-01-22 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2007-01-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-01-16 | 338 | 338 | 330 | 330 | 6,000 | 3,300 |
| 2007-01-05 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
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
