4760 (株)アルファ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 118 | 119 | 118 | 119 | 4,000 | 1,190 |
| 2011-12-29 | 122 | 122 | 119 | 119 | 3,000 | 1,190 |
| 2011-12-28 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 2011-12-27 | 127 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2011-12-26 | 140 | 140 | 127 | 132 | 40,000 | 1,320 |
| 2011-12-22 | 126 | 131 | 126 | 131 | 3,000 | 1,310 |
| 2011-12-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2011-12-20 | 127 | 127 | 120 | 121 | 13,000 | 1,210 |
| 2011-12-19 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2011-12-16 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2011-12-02 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2011-11-25 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2011-11-24 | 111 | 119 | 111 | 119 | 4,000 | 1,190 |
| 2011-11-22 | 106 | 111 | 106 | 111 | 2,000 | 1,110 |
| 2011-11-21 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2011-11-18 | 109 | 109 | 100 | 100 | 2,000 | 1,000 |
| 2011-11-17 | 104 | 109 | 104 | 109 | 2,000 | 1,090 |
| 2011-11-16 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-11-15 | 114 | 114 | 111 | 111 | 8,000 | 1,110 |
| 2011-11-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-11-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-11-09 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2011-11-02 | 119 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2011-10-31 | 121 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2011-10-25 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2011-10-24 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2011-10-21 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2011-10-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-10-11 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-10-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-10-05 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-10-04 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2011-09-29 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2011-09-28 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-09-26 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2011-09-22 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2011-09-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-09-16 | 115 | 124 | 115 | 124 | 2,000 | 1,240 |
| 2011-09-15 | 118 | 120 | 117 | 120 | 3,000 | 1,200 |
| 2011-09-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2011-09-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2011-09-12 | 123 | 123 | 120 | 120 | 5,000 | 1,200 |
| 2011-09-02 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2011-09-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-08-30 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2011-08-29 | 140 | 140 | 132 | 134 | 6,000 | 1,340 |
| 2011-08-25 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2011-08-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2011-08-19 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 2011-08-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-15 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2011-08-11 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2011-08-10 | 142 | 145 | 142 | 145 | 4,000 | 1,450 |
| 2011-08-09 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-08-08 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-08-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-08-02 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2011-08-01 | 143 | 144 | 143 | 144 | 5,000 | 1,440 |
| 2011-07-29 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2011-07-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-07-26 | 147 | 147 | 139 | 147 | 16,000 | 1,470 |
| 2011-07-25 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2011-07-21 | 144 | 146 | 144 | 146 | 7,000 | 1,460 |
| 2011-07-20 | 140 | 141 | 139 | 139 | 11,000 | 1,390 |
| 2011-07-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2011-07-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-07-13 | 140 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2011-07-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-07-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-07-05 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2011-07-04 | 146 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2011-06-29 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2011-06-27 | 140 | 145 | 140 | 140 | 15,000 | 1,400 |
| 2011-06-24 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-06-23 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2011-06-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-06-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-06-20 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2011-06-15 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2011-06-14 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2011-06-10 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2011-06-02 | 121 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2011-06-01 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2011-05-30 | 125 | 125 | 123 | 124 | 3,000 | 1,240 |
| 2011-05-26 | 121 | 124 | 121 | 124 | 4,000 | 1,240 |
| 2011-05-25 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2011-05-24 | 120 | 121 | 120 | 121 | 13,000 | 1,210 |
| 2011-05-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2011-05-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2011-05-16 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2011-05-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-05-10 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-05-09 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2011-05-06 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2011-04-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-04-27 | 131 | 131 | 129 | 129 | 4,000 | 1,290 |
| 2011-04-26 | 131 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2011-04-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2011-04-22 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2011-04-21 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2011-04-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2011-04-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-04-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-04-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-04-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2011-04-04 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2011-04-01 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2011-03-31 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-03-29 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2011-03-28 | 131 | 131 | 128 | 128 | 6,000 | 1,280 |
| 2011-03-25 | 132 | 132 | 130 | 130 | 8,000 | 1,300 |
| 2011-03-24 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-03-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-03-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2011-03-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-03-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-03-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-03-08 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2011-03-02 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2011-03-01 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2011-02-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-02-24 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2011-02-21 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2011-02-17 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-02-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-02-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-02-14 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-02-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-02-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-02-02 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2011-02-01 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2011-01-31 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-01-26 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2011-01-25 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2011-01-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-01-18 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2011-01-14 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2011-01-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-01-06 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-01-05 | 132 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2011-01-04 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
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
