4760 (株)アルファ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-12-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-12-27 | 137 | 138 | 137 | 138 | 51,000 | 1,380 |
| 2010-12-24 | 141 | 145 | 141 | 144 | 9,000 | 1,440 |
| 2010-12-21 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2010-12-20 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 2010-12-17 | 141 | 141 | 141 | 141 | 15,000 | 1,410 |
| 2010-12-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-12-15 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-12-14 | 139 | 139 | 138 | 138 | 10,000 | 1,380 |
| 2010-12-13 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2010-12-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-12-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-12-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2010-12-02 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2010-12-01 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-11-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-11-29 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2010-11-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-11-22 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-11-12 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2010-11-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-11-09 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-11-04 | 123 | 125 | 122 | 122 | 6,000 | 1,220 |
| 2010-11-02 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2010-11-01 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-10-27 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2010-10-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-10-25 | 126 | 126 | 111 | 111 | 6,000 | 1,110 |
| 2010-10-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-10-15 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2010-10-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-10-07 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-10-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-10-04 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2010-10-01 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2010-09-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-09-27 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2010-09-24 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2010-09-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-09-15 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2010-09-09 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2010-09-06 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-09-03 | 125 | 125 | 120 | 121 | 5,000 | 1,210 |
| 2010-09-02 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2010-09-01 | 135 | 135 | 126 | 130 | 11,000 | 1,300 |
| 2010-08-31 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2010-08-27 | 138 | 142 | 138 | 142 | 7,000 | 1,420 |
| 2010-08-26 | 152 | 154 | 152 | 154 | 4,000 | 1,540 |
| 2010-08-25 | 148 | 153 | 146 | 153 | 8,000 | 1,530 |
| 2010-08-24 | 157 | 157 | 153 | 153 | 4,000 | 1,530 |
| 2010-08-23 | 159 | 159 | 154 | 154 | 4,000 | 1,540 |
| 2010-08-20 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2010-08-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-08-18 | 155 | 155 | 151 | 155 | 3,000 | 1,550 |
| 2010-08-17 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2010-08-11 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2010-08-09 | 147 | 148 | 147 | 148 | 2,000 | 1,480 |
| 2010-08-06 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2010-08-05 | 143 | 151 | 143 | 151 | 4,000 | 1,510 |
| 2010-08-03 | 145 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2010-08-02 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2010-07-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-07-27 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2010-07-26 | 140 | 149 | 140 | 149 | 28,000 | 1,490 |
| 2010-07-23 | 146 | 146 | 146 | 146 | 10,000 | 1,460 |
| 2010-07-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-07-21 | 152 | 152 | 149 | 149 | 4,000 | 1,490 |
| 2010-07-20 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2010-07-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-07-14 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2010-07-13 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2010-07-09 | 158 | 159 | 155 | 159 | 3,000 | 1,590 |
| 2010-07-02 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-06-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-06-25 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2010-06-23 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2010-06-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-06-21 | 163 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2010-06-18 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-06-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-06-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2010-06-15 | 162 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2010-06-03 | 156 | 157 | 152 | 157 | 4,000 | 1,570 |
| 2010-06-02 | 167 | 167 | 157 | 157 | 5,000 | 1,570 |
| 2010-05-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-05-25 | 165 | 165 | 150 | 150 | 3,000 | 1,500 |
| 2010-05-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-05-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-05-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-05-07 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-05-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-04-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-04-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-04-26 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2010-04-23 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2010-04-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-04-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-04-15 | 147 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2010-04-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-04-12 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2010-04-06 | 148 | 152 | 148 | 152 | 8,000 | 1,520 |
| 2010-04-05 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-04-02 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2010-04-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-03-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-03-30 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-03-25 | 148 | 148 | 143 | 143 | 5,000 | 1,430 |
| 2010-03-24 | 142 | 147 | 142 | 147 | 3,000 | 1,470 |
| 2010-03-23 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-03-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-03-05 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2010-03-02 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2010-03-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-02-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-02-25 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2010-02-24 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2010-02-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-02-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-02-10 | 136 | 140 | 136 | 140 | 5,000 | 1,400 |
| 2010-02-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-02-02 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2010-02-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-01-29 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2010-01-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-01-25 | 149 | 149 | 145 | 145 | 4,000 | 1,450 |
| 2010-01-22 | 152 | 152 | 149 | 149 | 4,000 | 1,490 |
| 2010-01-21 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2010-01-20 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2010-01-19 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2010-01-15 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2010-01-07 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-01-05 | 155 | 155 | 145 | 150 | 6,000 | 1,500 |
| 2010-01-04 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
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
