4760 (株)アルファ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 175 | 179 | 175 | 179 | 21,000 | 1,790 |
| 2014-12-29 | 175 | 176 | 173 | 173 | 20,000 | 1,730 |
| 2014-12-26 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2014-12-25 | 179 | 179 | 175 | 175 | 38,000 | 1,750 |
| 2014-12-24 | 174 | 179 | 173 | 179 | 32,000 | 1,790 |
| 2014-12-22 | 177 | 178 | 175 | 177 | 19,000 | 1,770 |
| 2014-12-19 | 178 | 180 | 176 | 177 | 26,000 | 1,770 |
| 2014-12-18 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2014-12-17 | 177 | 179 | 175 | 175 | 6,000 | 1,750 |
| 2014-12-16 | 181 | 181 | 176 | 177 | 13,000 | 1,770 |
| 2014-12-15 | 181 | 182 | 180 | 180 | 10,000 | 1,800 |
| 2014-12-12 | 190 | 192 | 182 | 183 | 26,000 | 1,830 |
| 2014-12-11 | 179 | 194 | 179 | 189 | 88,000 | 1,890 |
| 2014-12-10 | 176 | 177 | 174 | 177 | 7,000 | 1,770 |
| 2014-12-09 | 182 | 182 | 176 | 177 | 40,000 | 1,770 |
| 2014-12-08 | 183 | 186 | 183 | 184 | 10,000 | 1,840 |
| 2014-12-05 | 182 | 185 | 182 | 183 | 9,000 | 1,830 |
| 2014-12-04 | 186 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2014-12-03 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2014-12-02 | 186 | 186 | 183 | 185 | 13,000 | 1,850 |
| 2014-12-01 | 187 | 187 | 185 | 185 | 8,000 | 1,850 |
| 2014-11-28 | 182 | 186 | 182 | 186 | 3,000 | 1,860 |
| 2014-11-27 | 180 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2014-11-26 | 184 | 184 | 179 | 179 | 4,000 | 1,790 |
| 2014-11-25 | 182 | 182 | 178 | 179 | 5,000 | 1,790 |
| 2014-11-21 | 178 | 181 | 177 | 177 | 5,000 | 1,770 |
| 2014-11-20 | 178 | 179 | 177 | 178 | 7,000 | 1,780 |
| 2014-11-19 | 178 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2014-11-18 | 175 | 179 | 175 | 178 | 5,000 | 1,780 |
| 2014-11-17 | 179 | 180 | 175 | 176 | 19,000 | 1,760 |
| 2014-11-14 | 187 | 187 | 172 | 181 | 57,000 | 1,810 |
| 2014-11-13 | 191 | 191 | 187 | 187 | 14,000 | 1,870 |
| 2014-11-12 | 190 | 192 | 190 | 191 | 18,000 | 1,910 |
| 2014-11-11 | 190 | 190 | 188 | 188 | 7,000 | 1,880 |
| 2014-11-10 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2014-11-07 | 188 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2014-11-06 | 193 | 193 | 190 | 190 | 15,000 | 1,900 |
| 2014-11-05 | 192 | 194 | 192 | 194 | 17,000 | 1,940 |
| 2014-11-04 | 191 | 197 | 187 | 189 | 23,000 | 1,890 |
| 2014-10-31 | 192 | 217 | 191 | 191 | 141,000 | 1,910 |
| 2014-10-30 | 184 | 195 | 184 | 192 | 62,000 | 1,920 |
| 2014-10-29 | 186 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2014-10-28 | 186 | 186 | 183 | 186 | 7,000 | 1,860 |
| 2014-10-27 | 188 | 189 | 187 | 187 | 5,000 | 1,870 |
| 2014-10-24 | 189 | 189 | 184 | 188 | 24,000 | 1,880 |
| 2014-10-23 | 191 | 191 | 184 | 188 | 13,000 | 1,880 |
| 2014-10-22 | 185 | 191 | 183 | 191 | 22,000 | 1,910 |
| 2014-10-21 | 184 | 185 | 178 | 184 | 43,000 | 1,840 |
| 2014-10-20 | 180 | 185 | 180 | 183 | 24,000 | 1,830 |
| 2014-10-17 | 183 | 185 | 176 | 179 | 43,000 | 1,790 |
| 2014-10-16 | 190 | 190 | 180 | 183 | 49,000 | 1,830 |
| 2014-10-15 | 198 | 198 | 188 | 191 | 41,000 | 1,910 |
| 2014-10-14 | 205 | 205 | 196 | 201 | 32,000 | 2,010 |
| 2014-10-10 | 214 | 214 | 202 | 208 | 69,000 | 2,080 |
| 2014-10-09 | 230 | 299 | 216 | 220 | 629,000 | 2,200 |
| 2014-10-08 | 226 | 234 | 220 | 222 | 119,000 | 2,220 |
| 2014-10-07 | 265 | 312 | 230 | 242 | 2,096,000 | 2,420 |
| 2014-10-06 | 193 | 236 | 193 | 236 | 384,000 | 2,360 |
| 2014-10-03 | 184 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2014-10-02 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2014-10-01 | 187 | 188 | 187 | 188 | 3,000 | 1,880 |
| 2014-09-30 | 186 | 188 | 186 | 188 | 7,000 | 1,880 |
| 2014-09-29 | 185 | 187 | 185 | 187 | 8,000 | 1,870 |
| 2014-09-26 | 182 | 186 | 182 | 186 | 6,000 | 1,860 |
| 2014-09-25 | 186 | 187 | 184 | 187 | 9,000 | 1,870 |
| 2014-09-24 | 183 | 187 | 183 | 184 | 4,000 | 1,840 |
| 2014-09-22 | 187 | 187 | 185 | 185 | 9,000 | 1,850 |
| 2014-09-19 | 184 | 187 | 184 | 187 | 17,000 | 1,870 |
| 2014-09-18 | 183 | 185 | 183 | 185 | 6,000 | 1,850 |
| 2014-09-17 | 181 | 183 | 181 | 183 | 15,000 | 1,830 |
| 2014-09-16 | 183 | 183 | 180 | 182 | 4,000 | 1,820 |
| 2014-09-12 | 180 | 183 | 180 | 183 | 7,000 | 1,830 |
| 2014-09-11 | 181 | 183 | 180 | 182 | 21,000 | 1,820 |
| 2014-09-10 | 182 | 184 | 182 | 184 | 6,000 | 1,840 |
| 2014-09-09 | 185 | 185 | 183 | 184 | 6,000 | 1,840 |
| 2014-09-08 | 184 | 186 | 184 | 186 | 2,000 | 1,860 |
| 2014-09-05 | 183 | 186 | 183 | 185 | 10,000 | 1,850 |
| 2014-09-04 | 185 | 186 | 183 | 183 | 12,000 | 1,830 |
| 2014-09-03 | 187 | 187 | 183 | 184 | 14,000 | 1,840 |
| 2014-09-02 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2014-09-01 | 189 | 190 | 184 | 190 | 22,000 | 1,900 |
| 2014-08-29 | 189 | 189 | 184 | 188 | 16,000 | 1,880 |
| 2014-08-28 | 185 | 189 | 184 | 188 | 16,000 | 1,880 |
| 2014-08-27 | 188 | 191 | 184 | 188 | 49,000 | 1,880 |
| 2014-08-26 | 204 | 204 | 198 | 199 | 29,000 | 1,990 |
| 2014-08-25 | 195 | 206 | 194 | 204 | 50,000 | 2,040 |
| 2014-08-22 | 197 | 199 | 193 | 199 | 15,000 | 1,990 |
| 2014-08-21 | 199 | 200 | 197 | 200 | 11,000 | 2,000 |
| 2014-08-20 | 199 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2014-08-19 | 200 | 200 | 196 | 199 | 37,000 | 1,990 |
| 2014-08-18 | 198 | 199 | 195 | 198 | 23,000 | 1,980 |
| 2014-08-15 | 195 | 196 | 195 | 195 | 7,000 | 1,950 |
| 2014-08-14 | 191 | 195 | 191 | 193 | 10,000 | 1,930 |
| 2014-08-13 | 192 | 193 | 189 | 193 | 14,000 | 1,930 |
| 2014-08-12 | 192 | 198 | 191 | 192 | 24,000 | 1,920 |
| 2014-08-11 | 197 | 199 | 193 | 193 | 22,000 | 1,930 |
| 2014-08-08 | 194 | 200 | 192 | 197 | 24,000 | 1,970 |
| 2014-08-07 | 196 | 205 | 195 | 199 | 57,000 | 1,990 |
| 2014-08-06 | 192 | 198 | 192 | 195 | 36,000 | 1,950 |
| 2014-08-05 | 192 | 193 | 190 | 192 | 31,000 | 1,920 |
| 2014-08-04 | 188 | 191 | 187 | 189 | 107,000 | 1,890 |
| 2014-08-01 | 191 | 191 | 188 | 189 | 22,000 | 1,890 |
| 2014-07-31 | 192 | 193 | 190 | 193 | 8,000 | 1,930 |
| 2014-07-30 | 191 | 193 | 190 | 193 | 15,000 | 1,930 |
| 2014-07-29 | 188 | 190 | 187 | 190 | 19,000 | 1,900 |
| 2014-07-28 | 186 | 189 | 186 | 187 | 14,000 | 1,870 |
| 2014-07-25 | 189 | 189 | 185 | 185 | 23,000 | 1,850 |
| 2014-07-24 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2014-07-23 | 184 | 187 | 183 | 187 | 7,000 | 1,870 |
| 2014-07-22 | 185 | 186 | 183 | 186 | 16,000 | 1,860 |
| 2014-07-18 | 184 | 186 | 180 | 183 | 15,000 | 1,830 |
| 2014-07-17 | 184 | 186 | 184 | 184 | 9,000 | 1,840 |
| 2014-07-16 | 185 | 186 | 181 | 184 | 22,000 | 1,840 |
| 2014-07-15 | 183 | 185 | 177 | 182 | 38,000 | 1,820 |
| 2014-07-14 | 180 | 184 | 176 | 183 | 85,000 | 1,830 |
| 2014-07-11 | 188 | 192 | 187 | 190 | 44,000 | 1,900 |
| 2014-07-10 | 191 | 193 | 186 | 192 | 45,000 | 1,920 |
| 2014-07-09 | 184 | 196 | 184 | 193 | 88,000 | 1,930 |
| 2014-07-08 | 182 | 187 | 182 | 187 | 16,000 | 1,870 |
| 2014-07-07 | 181 | 182 | 181 | 182 | 15,000 | 1,820 |
| 2014-07-04 | 181 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2014-07-03 | 179 | 181 | 179 | 181 | 14,000 | 1,810 |
| 2014-07-02 | 179 | 181 | 177 | 179 | 18,000 | 1,790 |
| 2014-07-01 | 180 | 181 | 174 | 174 | 14,000 | 1,740 |
| 2014-06-30 | 175 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2014-06-27 | 177 | 177 | 176 | 176 | 24,000 | 1,760 |
| 2014-06-26 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2014-06-25 | 178 | 180 | 176 | 177 | 30,000 | 1,770 |
| 2014-06-24 | 170 | 175 | 170 | 175 | 24,000 | 1,750 |
| 2014-06-23 | 170 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2014-06-20 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2014-06-19 | 171 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2014-06-18 | 172 | 173 | 171 | 171 | 9,000 | 1,710 |
| 2014-06-17 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2014-06-16 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2014-06-13 | 170 | 170 | 167 | 168 | 21,000 | 1,680 |
| 2014-06-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-06-10 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2014-06-09 | 168 | 170 | 168 | 170 | 7,000 | 1,700 |
| 2014-06-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-06-05 | 164 | 170 | 164 | 170 | 34,000 | 1,700 |
| 2014-06-04 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2014-06-03 | 168 | 168 | 166 | 166 | 12,000 | 1,660 |
| 2014-06-02 | 165 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2014-05-30 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2014-05-29 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2014-05-27 | 165 | 166 | 163 | 163 | 3,000 | 1,630 |
| 2014-05-26 | 166 | 166 | 158 | 166 | 27,000 | 1,660 |
| 2014-05-23 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-05-22 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-05-21 | 154 | 154 | 149 | 152 | 17,000 | 1,520 |
| 2014-05-20 | 159 | 159 | 156 | 156 | 15,000 | 1,560 |
| 2014-05-19 | 162 | 162 | 158 | 158 | 8,000 | 1,580 |
| 2014-05-16 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2014-05-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-05-13 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2014-05-12 | 162 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2014-05-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-05-08 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-05-07 | 162 | 165 | 162 | 165 | 15,000 | 1,650 |
| 2014-05-02 | 162 | 168 | 162 | 165 | 49,000 | 1,650 |
| 2014-05-01 | 159 | 163 | 158 | 162 | 31,000 | 1,620 |
| 2014-04-30 | 159 | 159 | 157 | 157 | 11,000 | 1,570 |
| 2014-04-28 | 158 | 162 | 158 | 162 | 5,000 | 1,620 |
| 2014-04-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-04-24 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-04-23 | 160 | 162 | 156 | 162 | 36,000 | 1,620 |
| 2014-04-22 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2014-04-21 | 163 | 165 | 163 | 163 | 12,000 | 1,630 |
| 2014-04-18 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-17 | 162 | 162 | 159 | 162 | 14,000 | 1,620 |
| 2014-04-16 | 159 | 162 | 159 | 162 | 7,000 | 1,620 |
| 2014-04-15 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2014-04-14 | 158 | 163 | 158 | 160 | 8,000 | 1,600 |
| 2014-04-11 | 158 | 163 | 156 | 161 | 61,000 | 1,610 |
| 2014-04-10 | 170 | 172 | 169 | 172 | 11,000 | 1,720 |
| 2014-04-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-04-08 | 174 | 174 | 166 | 167 | 18,000 | 1,670 |
| 2014-04-04 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2014-04-03 | 176 | 179 | 175 | 176 | 12,000 | 1,760 |
| 2014-04-02 | 176 | 179 | 175 | 179 | 14,000 | 1,790 |
| 2014-04-01 | 177 | 178 | 172 | 176 | 29,000 | 1,760 |
| 2014-03-31 | 199 | 199 | 171 | 183 | 181,000 | 1,830 |
| 2014-03-28 | 176 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2014-03-27 | 176 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2014-03-26 | 179 | 179 | 172 | 172 | 6,000 | 1,720 |
| 2014-03-25 | 182 | 183 | 173 | 181 | 27,000 | 1,810 |
| 2014-03-24 | 179 | 181 | 178 | 181 | 22,000 | 1,810 |
| 2014-03-20 | 175 | 177 | 170 | 173 | 32,000 | 1,730 |
| 2014-03-19 | 182 | 182 | 176 | 176 | 16,000 | 1,760 |
| 2014-03-18 | 175 | 179 | 175 | 179 | 12,000 | 1,790 |
| 2014-03-17 | 173 | 177 | 172 | 172 | 17,000 | 1,720 |
| 2014-03-14 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2014-03-12 | 174 | 174 | 171 | 171 | 3,000 | 1,710 |
| 2014-03-11 | 175 | 175 | 169 | 170 | 10,000 | 1,700 |
| 2014-03-07 | 173 | 175 | 173 | 175 | 7,000 | 1,750 |
| 2014-03-06 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2014-03-05 | 167 | 172 | 167 | 172 | 8,000 | 1,720 |
| 2014-03-04 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2014-03-03 | 165 | 165 | 161 | 164 | 9,000 | 1,640 |
| 2014-02-28 | 164 | 172 | 164 | 170 | 14,000 | 1,700 |
| 2014-02-27 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2014-02-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-02-25 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2014-02-24 | 158 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2014-02-17 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2014-02-14 | 162 | 162 | 155 | 160 | 18,000 | 1,600 |
| 2014-02-13 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2014-02-12 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-02-10 | 165 | 165 | 162 | 162 | 13,000 | 1,620 |
| 2014-02-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-02-06 | 156 | 165 | 156 | 164 | 9,000 | 1,640 |
| 2014-02-05 | 163 | 163 | 155 | 156 | 16,000 | 1,560 |
| 2014-02-04 | 165 | 165 | 162 | 165 | 18,000 | 1,650 |
| 2014-02-03 | 168 | 168 | 166 | 166 | 7,000 | 1,660 |
| 2014-01-31 | 171 | 171 | 168 | 168 | 8,000 | 1,680 |
| 2014-01-30 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2014-01-29 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2014-01-28 | 173 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2014-01-27 | 172 | 172 | 171 | 171 | 19,000 | 1,710 |
| 2014-01-24 | 174 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2014-01-23 | 178 | 179 | 177 | 177 | 8,000 | 1,770 |
| 2014-01-22 | 184 | 184 | 178 | 178 | 19,000 | 1,780 |
| 2014-01-21 | 175 | 193 | 175 | 181 | 44,000 | 1,810 |
| 2014-01-20 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2014-01-17 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2014-01-16 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2014-01-15 | 175 | 177 | 175 | 176 | 8,000 | 1,760 |
| 2014-01-14 | 171 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2014-01-10 | 180 | 180 | 173 | 173 | 23,000 | 1,730 |
| 2014-01-09 | 175 | 185 | 175 | 180 | 85,000 | 1,800 |
| 2014-01-08 | 170 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2014-01-07 | 169 | 171 | 169 | 170 | 23,000 | 1,700 |
| 2014-01-06 | 168 | 169 | 165 | 169 | 8,000 | 1,690 |
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
