4760 (株)アルファ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 153 | 158 | 153 | 158 | 2,000 | 1,580 |
| 2009-12-25 | 156 | 156 | 152 | 152 | 59,000 | 1,520 |
| 2009-12-24 | 155 | 157 | 152 | 152 | 11,000 | 1,520 |
| 2009-12-22 | 159 | 162 | 155 | 155 | 18,000 | 1,550 |
| 2009-12-21 | 154 | 160 | 154 | 160 | 3,000 | 1,600 |
| 2009-12-18 | 168 | 168 | 154 | 154 | 29,000 | 1,540 |
| 2009-12-17 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2009-12-16 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2009-12-14 | 148 | 169 | 148 | 164 | 8,000 | 1,640 |
| 2009-12-11 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2009-12-10 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-12-09 | 155 | 164 | 155 | 164 | 3,000 | 1,640 |
| 2009-12-04 | 146 | 160 | 146 | 160 | 5,000 | 1,600 |
| 2009-12-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-12-02 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2009-11-25 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-11-24 | 136 | 136 | 123 | 123 | 8,000 | 1,230 |
| 2009-11-19 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2009-11-05 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-11-04 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2009-11-02 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2009-10-30 | 147 | 150 | 146 | 146 | 4,000 | 1,460 |
| 2009-10-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-10-26 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2009-10-23 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
| 2009-10-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-10-19 | 142 | 150 | 142 | 150 | 3,000 | 1,500 |
| 2009-10-16 | 147 | 147 | 143 | 143 | 3,000 | 1,430 |
| 2009-10-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-10-14 | 150 | 160 | 150 | 160 | 5,000 | 1,600 |
| 2009-10-02 | 174 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2009-10-01 | 170 | 175 | 164 | 175 | 7,000 | 1,750 |
| 2009-09-29 | 150 | 177 | 150 | 175 | 13,000 | 1,750 |
| 2009-09-28 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-09-25 | 148 | 153 | 148 | 153 | 3,000 | 1,530 |
| 2009-09-24 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-09-18 | 144 | 150 | 144 | 150 | 4,000 | 1,500 |
| 2009-09-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-09-16 | 173 | 173 | 148 | 148 | 4,000 | 1,480 |
| 2009-09-14 | 141 | 161 | 140 | 158 | 14,000 | 1,580 |
| 2009-09-11 | 145 | 145 | 135 | 138 | 16,000 | 1,380 |
| 2009-09-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-09-09 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2009-09-08 | 150 | 159 | 149 | 159 | 5,000 | 1,590 |
| 2009-09-02 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2009-09-01 | 169 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2009-08-31 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-08-28 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2009-08-27 | 145 | 160 | 145 | 156 | 11,000 | 1,560 |
| 2009-08-26 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2009-08-25 | 178 | 182 | 178 | 181 | 9,000 | 1,810 |
| 2009-08-24 | 185 | 185 | 180 | 183 | 13,000 | 1,830 |
| 2009-08-21 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2009-08-20 | 181 | 181 | 178 | 178 | 13,000 | 1,780 |
| 2009-08-19 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2009-08-18 | 181 | 181 | 177 | 177 | 4,000 | 1,770 |
| 2009-08-17 | 181 | 181 | 177 | 177 | 5,000 | 1,770 |
| 2009-08-14 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2009-08-13 | 184 | 184 | 181 | 181 | 3,000 | 1,810 |
| 2009-08-12 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-08-11 | 183 | 184 | 180 | 180 | 7,000 | 1,800 |
| 2009-08-10 | 183 | 183 | 180 | 180 | 2,000 | 1,800 |
| 2009-08-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-08-06 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2009-08-05 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-08-04 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 2009-08-03 | 195 | 197 | 194 | 194 | 5,000 | 1,940 |
| 2009-07-31 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2009-07-30 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
| 2009-07-29 | 187 | 190 | 187 | 187 | 5,000 | 1,870 |
| 2009-07-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-07-27 | 180 | 188 | 180 | 188 | 12,000 | 1,880 |
| 2009-07-24 | 182 | 188 | 182 | 188 | 6,000 | 1,880 |
| 2009-07-23 | 184 | 189 | 181 | 181 | 11,000 | 1,810 |
| 2009-07-22 | 180 | 190 | 180 | 189 | 15,000 | 1,890 |
| 2009-07-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-07-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-07-15 | 146 | 160 | 146 | 160 | 6,000 | 1,600 |
| 2009-07-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-13 | 151 | 160 | 151 | 160 | 10,000 | 1,600 |
| 2009-07-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-07-09 | 176 | 176 | 165 | 169 | 4,000 | 1,690 |
| 2009-07-08 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2009-07-07 | 201 | 202 | 195 | 195 | 18,000 | 1,950 |
| 2009-07-06 | 192 | 201 | 192 | 197 | 6,000 | 1,970 |
| 2009-07-03 | 181 | 187 | 181 | 187 | 9,000 | 1,870 |
| 2009-07-02 | 175 | 180 | 175 | 180 | 16,000 | 1,800 |
| 2009-07-01 | 172 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2009-06-30 | 165 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2009-06-29 | 157 | 163 | 157 | 163 | 11,000 | 1,630 |
| 2009-06-26 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2009-06-25 | 150 | 152 | 150 | 152 | 13,000 | 1,520 |
| 2009-06-24 | 150 | 150 | 146 | 149 | 5,000 | 1,490 |
| 2009-06-23 | 144 | 149 | 144 | 149 | 3,000 | 1,490 |
| 2009-06-22 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2009-06-19 | 148 | 148 | 140 | 140 | 4,000 | 1,400 |
| 2009-06-18 | 150 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2009-06-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-06-16 | 149 | 149 | 140 | 140 | 2,000 | 1,400 |
| 2009-06-15 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2009-06-11 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 2009-06-10 | 136 | 141 | 136 | 138 | 4,000 | 1,380 |
| 2009-06-09 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2009-06-08 | 131 | 134 | 125 | 134 | 6,000 | 1,340 |
| 2009-06-05 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2009-06-04 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2009-06-03 | 122 | 123 | 122 | 123 | 6,000 | 1,230 |
| 2009-06-02 | 116 | 123 | 116 | 123 | 10,000 | 1,230 |
| 2009-06-01 | 116 | 117 | 107 | 117 | 5,000 | 1,170 |
| 2009-05-29 | 116 | 116 | 112 | 116 | 6,000 | 1,160 |
| 2009-05-28 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2009-05-27 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2009-05-25 | 105 | 114 | 105 | 114 | 5,000 | 1,140 |
| 2009-05-22 | 102 | 105 | 102 | 105 | 2,000 | 1,050 |
| 2009-05-21 | 100 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2009-05-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-05-19 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-05-18 | 95 | 98 | 90 | 98 | 13,000 | 980 |
| 2009-05-15 | 90 | 95 | 90 | 90 | 6,000 | 900 |
| 2009-05-14 | 92 | 92 | 90 | 90 | 8,000 | 900 |
| 2009-05-11 | 95 | 95 | 91 | 92 | 10,000 | 920 |
| 2009-05-08 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2009-05-07 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 2009-05-01 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2009-04-30 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2009-04-28 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-04-27 | 97 | 98 | 97 | 98 | 6,000 | 980 |
| 2009-04-24 | 90 | 95 | 90 | 92 | 4,000 | 920 |
| 2009-04-23 | 98 | 98 | 83 | 85 | 8,000 | 850 |
| 2009-04-22 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-04-21 | 95 | 99 | 95 | 99 | 3,000 | 990 |
| 2009-04-20 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2009-04-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-15 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2009-04-10 | 86 | 93 | 86 | 93 | 3,000 | 930 |
| 2009-04-09 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-04-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-04-06 | 83 | 83 | 81 | 81 | 3,000 | 810 |
| 2009-04-03 | 85 | 85 | 83 | 83 | 2,000 | 830 |
| 2009-04-02 | 92 | 92 | 85 | 85 | 13,000 | 850 |
| 2009-04-01 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2009-03-31 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-03-30 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-03-25 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2009-03-24 | 79 | 85 | 79 | 85 | 2,000 | 850 |
| 2009-03-23 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2009-03-18 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2009-03-16 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2009-03-06 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2009-03-05 | 75 | 76 | 75 | 75 | 3,000 | 750 |
| 2009-03-04 | 75 | 80 | 75 | 80 | 2,000 | 800 |
| 2009-03-03 | 88 | 88 | 88 | 88 | 11,000 | 880 |
| 2009-03-02 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-02-27 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-02-25 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2009-02-24 | 70 | 72 | 70 | 72 | 4,000 | 720 |
| 2009-02-23 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-02-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-02-18 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-02-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-02-09 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-02-03 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2009-02-02 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2009-01-30 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-01-29 | 78 | 78 | 76 | 76 | 3,000 | 760 |
| 2009-01-28 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-01-27 | 81 | 81 | 75 | 76 | 16,000 | 760 |
| 2009-01-26 | 79 | 80 | 79 | 80 | 10,000 | 800 |
| 2009-01-23 | 84 | 84 | 83 | 84 | 13,000 | 840 |
| 2009-01-22 | 83 | 83 | 81 | 82 | 3,000 | 820 |
| 2009-01-21 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-01-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-01-19 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-01-16 | 79 | 83 | 79 | 81 | 10,000 | 810 |
| 2009-01-15 | 83 | 87 | 77 | 87 | 13,000 | 870 |
| 2009-01-07 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2009-01-06 | 92 | 92 | 92 | 92 | 9,000 | 920 |
| 2009-01-05 | 87 | 87 | 86 | 87 | 4,000 | 870 |
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
