4760 (株)アルファ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2008-12-29 | 86 | 87 | 86 | 87 | 3,000 | 870 |
| 2008-12-26 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-12-25 | 95 | 95 | 95 | 95 | 93,000 | 950 |
| 2008-12-24 | 76 | 80 | 76 | 80 | 10,000 | 800 |
| 2008-12-22 | 74 | 75 | 74 | 75 | 4,000 | 750 |
| 2008-12-19 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2008-12-18 | 77 | 77 | 72 | 73 | 11,000 | 730 |
| 2008-12-17 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2008-12-16 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2008-12-15 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2008-12-11 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2008-12-10 | 70 | 73 | 70 | 73 | 18,000 | 730 |
| 2008-12-09 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2008-12-03 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2008-12-02 | 74 | 75 | 74 | 75 | 14,000 | 750 |
| 2008-12-01 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2008-11-28 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2008-11-27 | 73 | 73 | 72 | 73 | 5,000 | 730 |
| 2008-11-26 | 73 | 74 | 71 | 72 | 17,000 | 720 |
| 2008-11-25 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2008-11-21 | 73 | 83 | 73 | 83 | 18,000 | 830 |
| 2008-11-20 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2008-11-19 | 75 | 75 | 74 | 75 | 12,000 | 750 |
| 2008-11-18 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2008-11-17 | 75 | 75 | 73 | 74 | 5,000 | 740 |
| 2008-11-13 | 74 | 75 | 74 | 75 | 3,000 | 750 |
| 2008-11-12 | 75 | 76 | 75 | 76 | 10,000 | 760 |
| 2008-11-11 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2008-11-10 | 75 | 76 | 75 | 76 | 12,000 | 760 |
| 2008-11-07 | 77 | 80 | 77 | 80 | 5,000 | 800 |
| 2008-11-06 | 80 | 80 | 75 | 80 | 28,000 | 800 |
| 2008-11-05 | 88 | 88 | 83 | 83 | 11,000 | 830 |
| 2008-11-04 | 86 | 86 | 85 | 85 | 7,000 | 850 |
| 2008-10-31 | 85 | 86 | 84 | 85 | 7,000 | 850 |
| 2008-10-30 | 92 | 92 | 90 | 90 | 3,000 | 900 |
| 2008-10-29 | 95 | 95 | 90 | 91 | 5,000 | 910 |
| 2008-10-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-27 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2008-10-24 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2008-10-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-14 | 96 | 100 | 96 | 100 | 5,000 | 1,000 |
| 2008-10-10 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2008-10-09 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-10-08 | 78 | 80 | 78 | 79 | 6,000 | 790 |
| 2008-10-07 | 84 | 87 | 84 | 87 | 4,000 | 870 |
| 2008-10-03 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-10-02 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2008-10-01 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2008-09-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-09-26 | 132 | 132 | 128 | 129 | 6,000 | 1,290 |
| 2008-09-25 | 147 | 147 | 137 | 138 | 8,000 | 1,380 |
| 2008-09-22 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-09-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-09-02 | 147 | 147 | 142 | 142 | 9,000 | 1,420 |
| 2008-09-01 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2008-08-29 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-08-28 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2008-08-26 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2008-08-25 | 155 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2008-08-22 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-08-20 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2008-08-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-08-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-08-13 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-08-12 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-08-05 | 160 | 160 | 157 | 157 | 5,000 | 1,570 |
| 2008-08-04 | 152 | 152 | 151 | 151 | 8,000 | 1,510 |
| 2008-08-01 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-07-31 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2008-07-30 | 154 | 155 | 154 | 155 | 5,000 | 1,550 |
| 2008-07-25 | 150 | 160 | 150 | 160 | 5,000 | 1,600 |
| 2008-07-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-23 | 145 | 148 | 145 | 148 | 3,000 | 1,480 |
| 2008-07-22 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2008-07-18 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2008-07-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-07-11 | 149 | 154 | 149 | 154 | 3,000 | 1,540 |
| 2008-07-10 | 146 | 148 | 146 | 148 | 7,000 | 1,480 |
| 2008-07-09 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2008-07-08 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-07-07 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2008-07-04 | 164 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2008-07-03 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-07-02 | 165 | 165 | 164 | 164 | 10,000 | 1,640 |
| 2008-07-01 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-06-30 | 165 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2008-06-27 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2008-06-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-06-25 | 170 | 170 | 165 | 165 | 18,000 | 1,650 |
| 2008-06-24 | 157 | 160 | 157 | 160 | 3,000 | 1,600 |
| 2008-06-23 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2008-06-19 | 156 | 156 | 154 | 155 | 4,000 | 1,550 |
| 2008-06-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-06-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-06-12 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-06-11 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2008-06-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-06-03 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2008-06-02 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 2008-05-30 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-05-28 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-05-26 | 169 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2008-05-23 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-05-22 | 163 | 167 | 163 | 167 | 4,000 | 1,670 |
| 2008-05-20 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2008-05-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-16 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2008-05-15 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-05-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-05-13 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2008-05-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-09 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2008-05-08 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2008-05-07 | 154 | 160 | 154 | 160 | 4,000 | 1,600 |
| 2008-05-02 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2008-05-01 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2008-04-25 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2008-04-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-04-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-04-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-04-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-04-11 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-04-10 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-04-09 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2008-04-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2008-04-07 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2008-04-03 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2008-04-02 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2008-04-01 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2008-03-31 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2008-03-28 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2008-03-27 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-03-26 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2008-03-25 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2008-03-24 | 158 | 164 | 158 | 164 | 4,000 | 1,640 |
| 2008-03-19 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2008-03-18 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-03-13 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2008-03-04 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2008-02-25 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-02-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-02-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-02-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2008-02-01 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-01-31 | 175 | 176 | 175 | 176 | 18,000 | 1,760 |
| 2008-01-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-01-25 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2008-01-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-01-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-01-22 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2008-01-18 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-01-07 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
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
