4760 (株)アルファ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2015-12-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2015-12-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-12-25 | 173 | 173 | 168 | 168 | 25,000 | 1,680 |
| 2015-12-24 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2015-12-22 | 168 | 173 | 168 | 173 | 12,000 | 1,730 |
| 2015-12-21 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2015-12-18 | 172 | 173 | 169 | 169 | 21,000 | 1,690 |
| 2015-12-17 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2015-12-16 | 171 | 176 | 171 | 176 | 6,000 | 1,760 |
| 2015-12-15 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2015-12-14 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2015-12-11 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2015-12-10 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2015-12-09 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2015-12-08 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2015-12-07 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2015-12-04 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2015-12-03 | 174 | 175 | 174 | 174 | 16,000 | 1,740 |
| 2015-12-02 | 177 | 177 | 174 | 174 | 12,000 | 1,740 |
| 2015-12-01 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2015-11-30 | 177 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2015-11-27 | 178 | 178 | 173 | 175 | 13,000 | 1,750 |
| 2015-11-26 | 178 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2015-11-25 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2015-11-24 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-11-20 | 173 | 175 | 173 | 174 | 5,000 | 1,740 |
| 2015-11-19 | 175 | 175 | 171 | 171 | 9,000 | 1,710 |
| 2015-11-18 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2015-11-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-11-16 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-11-13 | 173 | 174 | 172 | 174 | 9,000 | 1,740 |
| 2015-11-12 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2015-11-09 | 179 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2015-11-06 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2015-11-05 | 174 | 177 | 174 | 177 | 2,000 | 1,770 |
| 2015-11-04 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2015-11-02 | 174 | 174 | 172 | 174 | 6,000 | 1,740 |
| 2015-10-30 | 179 | 179 | 174 | 174 | 6,000 | 1,740 |
| 2015-10-29 | 175 | 180 | 175 | 180 | 3,000 | 1,800 |
| 2015-10-28 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2015-10-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-10-26 | 179 | 179 | 175 | 175 | 4,000 | 1,750 |
| 2015-10-23 | 177 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2015-10-22 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-10-21 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2015-10-20 | 175 | 175 | 170 | 173 | 12,000 | 1,730 |
| 2015-10-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-10-16 | 173 | 174 | 172 | 172 | 12,000 | 1,720 |
| 2015-10-15 | 176 | 176 | 172 | 173 | 43,000 | 1,730 |
| 2015-10-14 | 183 | 184 | 180 | 180 | 13,000 | 1,800 |
| 2015-10-13 | 180 | 185 | 180 | 182 | 11,000 | 1,820 |
| 2015-10-09 | 180 | 180 | 176 | 179 | 18,000 | 1,790 |
| 2015-10-08 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2015-10-07 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2015-10-06 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-10-05 | 179 | 182 | 177 | 180 | 5,000 | 1,800 |
| 2015-10-02 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-10-01 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2015-09-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-09-28 | 173 | 178 | 173 | 178 | 8,000 | 1,780 |
| 2015-09-25 | 175 | 176 | 171 | 176 | 15,000 | 1,760 |
| 2015-09-24 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2015-09-18 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2015-09-17 | 179 | 184 | 179 | 184 | 5,000 | 1,840 |
| 2015-09-16 | 175 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2015-09-15 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2015-09-14 | 174 | 175 | 173 | 173 | 7,000 | 1,730 |
| 2015-09-11 | 168 | 173 | 168 | 172 | 11,000 | 1,720 |
| 2015-09-09 | 171 | 173 | 171 | 173 | 2,000 | 1,730 |
| 2015-09-08 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2015-09-04 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 2015-09-03 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2015-09-02 | 181 | 182 | 180 | 182 | 17,000 | 1,820 |
| 2015-09-01 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2015-08-28 | 188 | 191 | 188 | 189 | 17,000 | 1,890 |
| 2015-08-27 | 185 | 187 | 181 | 187 | 34,000 | 1,870 |
| 2015-08-26 | 180 | 190 | 178 | 190 | 15,000 | 1,900 |
| 2015-08-25 | 182 | 190 | 182 | 184 | 28,000 | 1,840 |
| 2015-08-24 | 204 | 204 | 198 | 198 | 29,000 | 1,980 |
| 2015-08-21 | 206 | 207 | 205 | 205 | 18,000 | 2,050 |
| 2015-08-20 | 211 | 211 | 208 | 208 | 2,000 | 2,080 |
| 2015-08-19 | 210 | 210 | 205 | 205 | 18,000 | 2,050 |
| 2015-08-18 | 212 | 215 | 212 | 215 | 6,000 | 2,150 |
| 2015-08-17 | 216 | 216 | 210 | 214 | 13,000 | 2,140 |
| 2015-08-14 | 209 | 219 | 209 | 219 | 16,000 | 2,190 |
| 2015-08-13 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2015-08-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-08-11 | 210 | 213 | 209 | 213 | 7,000 | 2,130 |
| 2015-08-10 | 209 | 211 | 209 | 210 | 7,000 | 2,100 |
| 2015-08-07 | 210 | 210 | 209 | 209 | 7,000 | 2,090 |
| 2015-08-06 | 209 | 210 | 208 | 210 | 8,000 | 2,100 |
| 2015-08-05 | 210 | 210 | 208 | 210 | 7,000 | 2,100 |
| 2015-08-04 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2015-08-03 | 211 | 212 | 211 | 212 | 3,000 | 2,120 |
| 2015-07-31 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2015-07-30 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2015-07-29 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-07-28 | 213 | 214 | 210 | 213 | 13,000 | 2,130 |
| 2015-07-27 | 215 | 215 | 214 | 214 | 8,000 | 2,140 |
| 2015-07-24 | 214 | 214 | 213 | 214 | 9,000 | 2,140 |
| 2015-07-23 | 214 | 215 | 212 | 212 | 8,000 | 2,120 |
| 2015-07-22 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-07-21 | 215 | 215 | 213 | 215 | 13,000 | 2,150 |
| 2015-07-17 | 213 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2015-07-16 | 212 | 213 | 210 | 213 | 18,000 | 2,130 |
| 2015-07-15 | 214 | 214 | 209 | 214 | 16,000 | 2,140 |
| 2015-07-14 | 214 | 215 | 207 | 209 | 49,000 | 2,090 |
| 2015-07-13 | 207 | 215 | 206 | 215 | 53,000 | 2,150 |
| 2015-07-10 | 205 | 205 | 200 | 203 | 24,000 | 2,030 |
| 2015-07-09 | 206 | 206 | 200 | 205 | 46,000 | 2,050 |
| 2015-07-08 | 219 | 219 | 211 | 211 | 18,000 | 2,110 |
| 2015-07-07 | 214 | 224 | 213 | 221 | 34,000 | 2,210 |
| 2015-07-06 | 212 | 212 | 208 | 209 | 21,000 | 2,090 |
| 2015-07-03 | 214 | 214 | 211 | 211 | 12,000 | 2,110 |
| 2015-07-02 | 213 | 214 | 213 | 214 | 10,000 | 2,140 |
| 2015-07-01 | 211 | 213 | 211 | 213 | 26,000 | 2,130 |
| 2015-06-30 | 210 | 211 | 208 | 210 | 19,000 | 2,100 |
| 2015-06-29 | 215 | 217 | 212 | 213 | 39,000 | 2,130 |
| 2015-06-26 | 220 | 222 | 219 | 220 | 21,000 | 2,200 |
| 2015-06-25 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 2015-06-24 | 222 | 222 | 217 | 219 | 20,000 | 2,190 |
| 2015-06-23 | 221 | 222 | 216 | 217 | 57,000 | 2,170 |
| 2015-06-22 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2015-06-19 | 216 | 216 | 213 | 213 | 15,000 | 2,130 |
| 2015-06-18 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
| 2015-06-17 | 219 | 220 | 216 | 220 | 10,000 | 2,200 |
| 2015-06-16 | 222 | 225 | 214 | 216 | 48,000 | 2,160 |
| 2015-06-15 | 221 | 243 | 217 | 220 | 133,000 | 2,200 |
| 2015-06-12 | 212 | 212 | 209 | 209 | 14,000 | 2,090 |
| 2015-06-11 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2015-06-10 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2015-06-09 | 209 | 212 | 209 | 210 | 8,000 | 2,100 |
| 2015-06-08 | 212 | 212 | 208 | 208 | 11,000 | 2,080 |
| 2015-06-05 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2015-06-04 | 208 | 212 | 208 | 211 | 10,000 | 2,110 |
| 2015-06-03 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2015-06-02 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 2015-06-01 | 209 | 209 | 207 | 207 | 3,000 | 2,070 |
| 2015-05-29 | 209 | 209 | 206 | 206 | 3,000 | 2,060 |
| 2015-05-27 | 205 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2015-05-26 | 208 | 208 | 205 | 208 | 19,000 | 2,080 |
| 2015-05-25 | 209 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2015-05-22 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-05-21 | 207 | 209 | 207 | 209 | 6,000 | 2,090 |
| 2015-05-20 | 209 | 209 | 207 | 207 | 11,000 | 2,070 |
| 2015-05-19 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-05-18 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-05-15 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2015-05-14 | 207 | 209 | 205 | 209 | 8,000 | 2,090 |
| 2015-05-12 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2015-05-08 | 200 | 202 | 200 | 201 | 6,000 | 2,010 |
| 2015-05-07 | 206 | 207 | 200 | 200 | 7,000 | 2,000 |
| 2015-04-30 | 206 | 207 | 202 | 202 | 15,000 | 2,020 |
| 2015-04-28 | 211 | 211 | 208 | 208 | 7,000 | 2,080 |
| 2015-04-27 | 213 | 213 | 212 | 212 | 6,000 | 2,120 |
| 2015-04-24 | 213 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2015-04-23 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2015-04-22 | 211 | 212 | 210 | 212 | 4,000 | 2,120 |
| 2015-04-21 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2015-04-20 | 214 | 214 | 209 | 209 | 10,000 | 2,090 |
| 2015-04-17 | 212 | 214 | 211 | 214 | 7,000 | 2,140 |
| 2015-04-16 | 215 | 215 | 211 | 211 | 24,000 | 2,110 |
| 2015-04-15 | 218 | 220 | 215 | 215 | 17,000 | 2,150 |
| 2015-04-14 | 225 | 225 | 214 | 218 | 58,000 | 2,180 |
| 2015-04-13 | 218 | 230 | 217 | 225 | 105,000 | 2,250 |
| 2015-04-10 | 212 | 239 | 211 | 216 | 261,000 | 2,160 |
| 2015-04-09 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2015-04-08 | 209 | 213 | 209 | 212 | 18,000 | 2,120 |
| 2015-04-07 | 207 | 209 | 207 | 209 | 6,000 | 2,090 |
| 2015-04-06 | 209 | 209 | 205 | 206 | 39,000 | 2,060 |
| 2015-04-03 | 210 | 210 | 206 | 209 | 17,000 | 2,090 |
| 2015-04-02 | 213 | 213 | 208 | 208 | 22,000 | 2,080 |
| 2015-04-01 | 210 | 218 | 207 | 210 | 75,000 | 2,100 |
| 2015-03-31 | 206 | 225 | 206 | 209 | 119,000 | 2,090 |
| 2015-03-30 | 205 | 208 | 203 | 205 | 12,000 | 2,050 |
| 2015-03-27 | 202 | 208 | 200 | 205 | 31,000 | 2,050 |
| 2015-03-26 | 214 | 214 | 201 | 202 | 63,000 | 2,020 |
| 2015-03-25 | 201 | 224 | 201 | 210 | 256,000 | 2,100 |
| 2015-03-24 | 202 | 202 | 197 | 200 | 11,000 | 2,000 |
| 2015-03-23 | 206 | 206 | 201 | 201 | 3,000 | 2,010 |
| 2015-03-20 | 202 | 203 | 200 | 203 | 18,000 | 2,030 |
| 2015-03-19 | 207 | 207 | 200 | 203 | 63,000 | 2,030 |
| 2015-03-18 | 205 | 213 | 204 | 207 | 78,000 | 2,070 |
| 2015-03-17 | 204 | 205 | 200 | 203 | 17,000 | 2,030 |
| 2015-03-16 | 203 | 205 | 200 | 202 | 32,000 | 2,020 |
| 2015-03-13 | 197 | 203 | 197 | 203 | 34,000 | 2,030 |
| 2015-03-12 | 200 | 200 | 195 | 197 | 18,000 | 1,970 |
| 2015-03-11 | 197 | 200 | 196 | 198 | 13,000 | 1,980 |
| 2015-03-10 | 198 | 200 | 195 | 199 | 15,000 | 1,990 |
| 2015-03-09 | 199 | 203 | 197 | 199 | 8,000 | 1,990 |
| 2015-03-06 | 205 | 205 | 197 | 199 | 51,000 | 1,990 |
| 2015-03-05 | 204 | 205 | 198 | 205 | 49,000 | 2,050 |
| 2015-03-04 | 199 | 206 | 195 | 206 | 83,000 | 2,060 |
| 2015-03-03 | 215 | 218 | 202 | 202 | 187,000 | 2,020 |
| 2015-03-02 | 260 | 270 | 215 | 220 | 1,013,000 | 2,200 |
| 2015-02-27 | 200 | 245 | 191 | 245 | 1,333,000 | 2,450 |
| 2015-02-26 | 181 | 208 | 180 | 195 | 219,000 | 1,950 |
| 2015-02-25 | 180 | 183 | 180 | 181 | 23,000 | 1,810 |
| 2015-02-24 | 183 | 183 | 183 | 183 | 7,000 | 1,830 |
| 2015-02-23 | 181 | 183 | 180 | 183 | 14,000 | 1,830 |
| 2015-02-20 | 181 | 183 | 180 | 180 | 10,000 | 1,800 |
| 2015-02-19 | 183 | 183 | 181 | 181 | 7,000 | 1,810 |
| 2015-02-18 | 179 | 182 | 179 | 182 | 9,000 | 1,820 |
| 2015-02-17 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2015-02-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-02-13 | 177 | 180 | 177 | 180 | 7,000 | 1,800 |
| 2015-02-12 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2015-02-09 | 180 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2015-02-06 | 178 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2015-02-05 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2015-02-04 | 176 | 177 | 176 | 177 | 11,000 | 1,770 |
| 2015-02-03 | 181 | 181 | 176 | 180 | 10,000 | 1,800 |
| 2015-02-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-01-30 | 177 | 178 | 176 | 178 | 10,000 | 1,780 |
| 2015-01-29 | 184 | 185 | 178 | 178 | 59,000 | 1,780 |
| 2015-01-28 | 175 | 191 | 175 | 190 | 64,000 | 1,900 |
| 2015-01-27 | 175 | 177 | 174 | 175 | 16,000 | 1,750 |
| 2015-01-26 | 173 | 175 | 173 | 174 | 6,000 | 1,740 |
| 2015-01-23 | 175 | 176 | 173 | 173 | 12,000 | 1,730 |
| 2015-01-22 | 173 | 176 | 173 | 175 | 12,000 | 1,750 |
| 2015-01-21 | 175 | 176 | 172 | 172 | 14,000 | 1,720 |
| 2015-01-20 | 173 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2015-01-19 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-01-16 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2015-01-15 | 173 | 175 | 172 | 175 | 24,000 | 1,750 |
| 2015-01-14 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2015-01-13 | 178 | 178 | 174 | 177 | 12,000 | 1,770 |
| 2015-01-09 | 178 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2015-01-08 | 180 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2015-01-07 | 176 | 180 | 176 | 178 | 11,000 | 1,780 |
| 2015-01-06 | 179 | 181 | 178 | 181 | 5,000 | 1,810 |
| 2015-01-05 | 180 | 181 | 180 | 180 | 9,000 | 1,800 |
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
