1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2012年

4760 (株)アルファ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281351351351352,0001,350
2012-12-261351351351353,0001,350
2012-12-2514014013813846,0001,380
2012-12-211401401381387,0001,380
2012-12-201381381381381,0001,380
2012-12-191351361351367,0001,360
2012-12-181331351331354,0001,350
2012-12-171331331321324,0001,320
2012-12-141311321311322,0001,320
2012-12-1313213513113112,0001,310
2012-12-121311311311311,0001,310
2012-12-101311321311325,0001,320
2012-12-071311311311312,0001,310
2012-12-051291291291291,0001,290
2012-12-041321321321325,0001,320
2012-12-031301301301305,0001,300
2012-11-301301301301307,0001,300
2012-11-271301301301301,0001,300
2012-11-261281281281283,0001,280
2012-11-221261261261262,0001,260
2012-11-211261261261263,0001,260
2012-11-201221221221222,0001,220
2012-11-151171171171174,0001,170
2012-11-091211211211212,0001,210
2012-11-081211211211211,0001,210
2012-11-071241251211216,0001,210
2012-11-021241241211214,0001,210
2012-11-011221241221242,0001,240
2012-10-311201201201205,0001,200
2012-10-301201201201201,0001,200
2012-10-291211211201207,0001,200
2012-10-251211221211225,0001,220
2012-10-241201201201201,0001,200
2012-10-231191191191192,0001,190
2012-10-191181181181181,0001,180
2012-10-181191191191196,0001,190
2012-10-171191191191195,0001,190
2012-10-161181181181182,0001,180
2012-10-151151161151168,0001,160
2012-10-1212312311811916,0001,190
2012-10-111251251251253,0001,250
2012-10-101221231211237,0001,230
2012-10-0912212311612320,0001,230
2012-10-041321361321348,0001,340
2012-10-031201281201284,0001,280
2012-10-021201201201203,0001,200
2012-10-011211211181184,0001,180
2012-09-2711612011612059,0001,200
2012-09-261151161141148,0001,140
2012-09-251201201201203,0001,200
2012-09-241201201201201,0001,200
2012-09-211201211201212,0001,210
2012-09-201201201161163,0001,160
2012-09-191191191191191,0001,190
2012-09-131211211211212,0001,210
2012-09-111121121121121,0001,120
2012-09-071121151121153,0001,150
2012-09-061111111111115,0001,110
2012-09-051201201101107,0001,100
2012-09-041251251221225,0001,220
2012-09-031281281281281,0001,280
2012-08-2912712912712812,0001,280
2012-08-281351351331346,0001,340
2012-08-271351351351353,0001,350
2012-08-2413213513213510,0001,350
2012-08-221351351351351,0001,350
2012-08-211371371361366,0001,360
2012-08-201371381371383,0001,380
2012-08-161351351351353,0001,350
2012-08-151341341341341,0001,340
2012-08-141351351351351,0001,350
2012-08-081371371371374,0001,370
2012-08-071371371371371,0001,370
2012-08-061351361351362,0001,360
2012-08-021341341311317,0001,310
2012-08-011371371361362,0001,360
2012-07-311351351351351,0001,350
2012-07-301371371351352,0001,350
2012-07-271361361361361,0001,360
2012-07-251341361341366,0001,360
2012-07-241341341341342,0001,340
2012-07-231341341341341,0001,340
2012-07-201371371361363,0001,360
2012-07-191341341341342,0001,340
2012-07-181361371361364,0001,360
2012-07-171391391391391,0001,390
2012-07-131371371371373,0001,370
2012-07-111391401371377,0001,370
2012-07-1015315314014039,0001,400
2012-07-0915015715015719,0001,570
2012-07-0614315314314814,0001,480
2012-07-051401401401401,0001,400
2012-07-041381381381382,0001,380
2012-07-031391391381384,0001,380
2012-07-021391391371397,0001,390
2012-06-281371381321368,0001,360
2012-06-271371431371438,0001,430
2012-06-261321321321321,0001,320
2012-06-2513713713713713,0001,370
2012-06-221291311291294,0001,290
2012-06-211311341311348,0001,340
2012-06-201291291291291,0001,290
2012-06-191261261261261,0001,260
2012-06-181271271271272,0001,270
2012-06-151251251251251,0001,250
2012-06-131261301261305,0001,300
2012-06-071231291231292,0001,290
2012-06-051221221221221,0001,220
2012-06-041291291291293,0001,290
2012-05-301201201201201,0001,200
2012-05-291201201201202,0001,200
2012-05-251131141111128,0001,120
2012-05-241121121121125,0001,120
2012-05-221151151151151,0001,150
2012-05-171211211201207,0001,200
2012-05-151261261241243,0001,240
2012-05-141241261241264,0001,260
2012-05-111271271271271,0001,270
2012-05-101261281261287,0001,280
2012-05-081351351351351,0001,350
2012-05-071381381351352,0001,350
2012-05-021421421421423,0001,420
2012-05-011421421421421,0001,420
2012-04-271411411411411,0001,410
2012-04-261391421391426,0001,420
2012-04-251391391391393,0001,390
2012-04-2413714213513911,0001,390
2012-04-231391391391392,0001,390
2012-04-171391401381396,0001,390
2012-04-1613814313814011,0001,400
2012-04-131341371331376,0001,370
2012-04-121391391391391,0001,390
2012-04-1114214213513618,0001,360
2012-04-101421481421479,0001,470
2012-04-091391401391403,0001,400
2012-04-061401401381384,0001,380
2012-04-0414414514214515,0001,450
2012-04-0314614614514620,0001,460
2012-04-0214314614214612,0001,460
2012-03-3014314414014213,0001,420
2012-03-291391431391436,0001,430
2012-03-2814614613413831,0001,380
2012-03-27151170144147275,0001,470
2012-03-261371381371378,0001,370
2012-03-231321341321344,0001,340
2012-03-2213413413213215,0001,320
2012-03-191341391341395,0001,390
2012-03-131341341341343,0001,340
2012-03-1213613613013014,0001,300
2012-03-091341341321326,0001,320
2012-03-061291291291291,0001,290
2012-03-051291291291292,0001,290
2012-03-021341341341343,0001,340
2012-02-291341341341341,0001,340
2012-02-271341341341342,0001,340
2012-02-241341351341353,0001,350
2012-02-231311311311311,0001,310
2012-02-221301301301306,0001,300
2012-02-131351351351354,0001,350
2012-02-101321321321321,0001,320
2012-02-071291291271274,0001,270
2012-02-021341341341342,0001,340
2012-02-011341341341341,0001,340
2012-01-271251281251285,0001,280
2012-01-261401401401404,0001,400
2012-01-251231271231273,0001,270
2012-01-241201231201236,0001,230
2012-01-231151201151202,0001,200
2012-01-161151151151151,0001,150
2012-01-111121121121121,0001,120
2012-01-061131131131132,0001,130
2012-01-051151151141145,0001,140
2012-01-041151151141144,0001,140

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