1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2013年

4760 (株)アルファ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3016816816416816,0001,680
2013-12-271661681661684,0001,680
2013-12-261641651641654,0001,650
2013-12-2516916916316336,0001,630
2013-12-241631641631649,0001,640
2013-12-2016516516316314,0001,630
2013-12-191651651631649,0001,640
2013-12-181621651621638,0001,630
2013-12-1716116216016213,0001,620
2013-12-161621621611616,0001,610
2013-12-1316016216016214,0001,620
2013-12-1215816015816011,0001,600
2013-12-1116316315915941,0001,590
2013-12-101641641641645,0001,640
2013-12-0916416416316414,0001,640
2013-12-061661661661661,0001,660
2013-12-0516916916916911,0001,690
2013-12-041631631631634,0001,630
2013-12-0316416416216316,0001,630
2013-12-0216516516116317,0001,630
2013-11-2916716716416513,0001,650
2013-11-271691691691691,0001,690
2013-11-261711711711711,0001,710
2013-11-251711711711712,0001,710
2013-11-221621661621664,0001,660
2013-11-2116316316216314,0001,630
2013-11-201671671641643,0001,640
2013-11-191641671641676,0001,670
2013-11-1816416416316310,0001,630
2013-11-1516316416116310,0001,630
2013-11-141621621621621,0001,620
2013-11-131611621611624,0001,620
2013-11-121611611611611,0001,610
2013-11-071621621621621,0001,620
2013-11-061611611601615,0001,610
2013-11-051641641641643,0001,640
2013-11-011611611611612,0001,610
2013-10-311621621621621,0001,620
2013-10-301621631621628,0001,620
2013-10-2916116316016312,0001,630
2013-10-2816116116016119,0001,610
2013-10-251631631621626,0001,620
2013-10-241601621601628,0001,620
2013-10-2316216215916237,0001,620
2013-10-221651651631634,0001,630
2013-10-211641641641643,0001,640
2013-10-181641641621646,0001,640
2013-10-171631641631642,0001,640
2013-10-161611611611612,0001,610
2013-10-1516016116016116,0001,610
2013-10-111621621621621,0001,620
2013-10-101601601601601,0001,600
2013-10-091601601601603,0001,600
2013-10-081581601561606,0001,600
2013-10-0716416416016015,0001,600
2013-10-041641661641668,0001,660
2013-10-031631631631632,0001,630
2013-10-021651661641646,0001,640
2013-10-0116616716416410,0001,640
2013-09-3017117116516634,0001,660
2013-09-271751751751751,0001,750
2013-09-261771771771771,0001,770
2013-09-251801801751757,0001,750
2013-09-2417618217618031,0001,800
2013-09-201681721681728,0001,720
2013-09-191661661661664,0001,660
2013-09-181701701681695,0001,690
2013-09-1716517116517031,0001,700
2013-09-131631671631672,0001,670
2013-09-121621621621622,0001,620
2013-09-1116616616116215,0001,620
2013-09-101641641631633,0001,630
2013-09-091641651631639,0001,630
2013-09-061641641641642,0001,640
2013-09-051611611611611,0001,610
2013-09-041621641621638,0001,630
2013-09-031601631601638,0001,630
2013-09-0216316315715728,0001,570
2013-08-301611631611633,0001,630
2013-08-2916216416116310,0001,630
2013-08-2816316516116142,0001,610
2013-08-2718018017718013,0001,800
2013-08-2618019018019026,0001,900
2013-08-2318118118018016,0001,800
2013-08-2217418017418012,0001,800
2013-08-211751751731738,0001,730
2013-08-2017417817417421,0001,740
2013-08-191731781731733,0001,730
2013-08-1617317817317314,0001,730
2013-08-151681681681686,0001,680
2013-08-141721721721723,0001,720
2013-08-131721721721722,0001,720
2013-08-091721721721721,0001,720
2013-08-081751771751773,0001,770
2013-08-071771771771771,0001,770
2013-08-0618218217717710,0001,770
2013-08-051771801761808,0001,800
2013-08-021761761761767,0001,760
2013-08-011741751741753,0001,750
2013-07-311751751751752,0001,750
2013-07-301741741741743,0001,740
2013-07-2917417416116818,0001,680
2013-07-261671711671717,0001,710
2013-07-251781791711716,0001,710
2013-07-241741741741741,0001,740
2013-07-231721731721732,0001,730
2013-07-2217317316917213,0001,720
2013-07-191791791781785,0001,780
2013-07-171781791781792,0001,790
2013-07-161811811781797,0001,790
2013-07-111821821741798,0001,790
2013-07-101881881881881,0001,880
2013-07-091791881791884,0001,880
2013-07-0817618017617617,0001,760
2013-07-051701711671717,0001,710
2013-07-031701701701703,0001,700
2013-07-021701711661709,0001,700
2013-06-281691691691691,0001,690
2013-06-261651651641643,0001,640
2013-06-2517017016616610,0001,660
2013-06-241681681651685,0001,680
2013-06-211661671631646,0001,640
2013-06-201621691621638,0001,630
2013-06-191631671611675,0001,670
2013-06-181681681681681,0001,680
2013-06-171521611521608,0001,600
2013-06-131561611541617,0001,610
2013-06-121651651561608,0001,600
2013-06-1116416415216037,0001,600
2013-06-1015716715716022,0001,600
2013-06-0715715815515831,0001,580
2013-06-061741741671675,0001,670
2013-06-051721741721745,0001,740
2013-06-0418018016817024,0001,700
2013-06-031801851721809,0001,800
2013-05-311801811801805,0001,800
2013-05-301781801781807,0001,800
2013-05-2918318517117637,0001,760
2013-05-2818119918118615,0001,860
2013-05-271971971901937,0001,930
2013-05-2418519718219721,0001,970
2013-05-2320420718018028,0001,800
2013-05-2220620620020416,0002,040
2013-05-2121722619920654,0002,060
2013-05-2020122920122980,0002,290
2013-05-1718918918518711,0001,870
2013-05-1618919617518045,0001,800
2013-05-1520420518918954,0001,890
2013-05-1420420820220424,0002,040
2013-05-1321321319820354,0002,030
2013-05-1023023021521732,0002,170
2013-05-0922522521621749,0002,170
2013-05-0823223322522570,0002,250
2013-05-07258258217230180,0002,300
2013-05-02249260234234120,0002,340
2013-05-01338338250254531,0002,540
2013-04-30288288288288314,0002,880
2013-04-26163208163208316,0002,080
2013-04-2516016015815816,0001,580
2013-04-241571581571586,0001,580
2013-04-2316016015315520,0001,550
2013-04-221601601601601,0001,600
2013-04-191551551551551,0001,550
2013-04-171561561541544,0001,540
2013-04-151561561561561,0001,560
2013-04-121531531531535,0001,530
2013-04-111571581571575,0001,570
2013-04-101531541531542,0001,540
2013-04-091521561511515,0001,510
2013-04-081541551531535,0001,530
2013-04-051531531491492,0001,490
2013-04-031501541501544,0001,540
2013-04-0216216214515420,0001,540
2013-04-0116116115815813,0001,580
2013-03-2916216416116110,0001,610
2013-03-281611641611644,0001,640
2013-03-271621641621634,0001,630
2013-03-261641641621626,0001,620
2013-03-251671671611637,0001,630
2013-03-221591591581583,0001,580
2013-03-2115816115415731,0001,570
2013-03-1916416616216216,0001,620
2013-03-181671671641679,0001,670
2013-03-1516516816516810,0001,680
2013-03-1416717016717014,0001,700
2013-03-1315618515616467,0001,640
2013-03-121561561551555,0001,550
2013-03-111511561511562,0001,560
2013-03-081541541541543,0001,540
2013-03-071531531531534,0001,530
2013-03-061491521491523,0001,520
2013-03-051501501491493,0001,490
2013-03-041511531491539,0001,530
2013-03-011521521521521,0001,520
2013-02-281451541451519,0001,510
2013-02-251451501451506,0001,500
2013-02-221471471471471,0001,470
2013-02-211461461461461,0001,460
2013-02-201451451451452,0001,450
2013-02-191451451451451,0001,450
2013-02-151451451451451,0001,450
2013-02-131451511451512,0001,510
2013-02-081481481481483,0001,480
2013-02-071491531491536,0001,530
2013-02-061501501501502,0001,500
2013-02-051471511471513,0001,510
2013-02-041471481471488,0001,480
2013-02-011471471461462,0001,460
2013-01-311461471431479,0001,470
2013-01-301481481481483,0001,480
2013-01-281451451451454,0001,450
2013-01-251491491491494,0001,490
2013-01-231501501501502,0001,500
2013-01-211461501461504,0001,500
2013-01-181451481451465,0001,460
2013-01-171511521511522,0001,520
2013-01-161521521521522,0001,520
2013-01-1515115114215111,0001,510
2013-01-1114915214915212,0001,520
2013-01-091401421401414,0001,410
2013-01-081361511361405,0001,400
2013-01-071401401381387,0001,380
2013-01-041391411391416,0001,410

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