4760 (株)アルファ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-12-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-12-27 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2016-12-26 | 180 | 180 | 176 | 176 | 38,000 | 1,760 |
| 2016-12-22 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2016-12-21 | 170 | 172 | 170 | 172 | 9,000 | 1,720 |
| 2016-12-20 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2016-12-19 | 168 | 171 | 167 | 171 | 22,000 | 1,710 |
| 2016-12-16 | 167 | 167 | 166 | 167 | 9,000 | 1,670 |
| 2016-12-15 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2016-12-14 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2016-12-13 | 168 | 168 | 163 | 163 | 7,000 | 1,630 |
| 2016-12-12 | 168 | 168 | 164 | 164 | 6,000 | 1,640 |
| 2016-12-09 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2016-12-07 | 164 | 167 | 164 | 165 | 17,000 | 1,650 |
| 2016-12-06 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2016-12-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-12-02 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2016-12-01 | 167 | 167 | 163 | 167 | 5,000 | 1,670 |
| 2016-11-29 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2016-11-25 | 163 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2016-11-24 | 162 | 164 | 161 | 163 | 8,000 | 1,630 |
| 2016-11-22 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-11-18 | 165 | 165 | 162 | 165 | 17,000 | 1,650 |
| 2016-11-16 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2016-11-14 | 158 | 161 | 158 | 160 | 3,000 | 1,600 |
| 2016-11-11 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2016-11-10 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-11-09 | 159 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2016-11-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-11-02 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2016-10-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2016-10-25 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2016-10-24 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-10-21 | 161 | 161 | 158 | 158 | 6,000 | 1,580 |
| 2016-10-18 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2016-10-17 | 165 | 165 | 161 | 162 | 8,000 | 1,620 |
| 2016-10-14 | 164 | 164 | 164 | 164 | 9,000 | 1,640 |
| 2016-10-13 | 164 | 166 | 163 | 164 | 23,000 | 1,640 |
| 2016-10-12 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2016-10-11 | 158 | 160 | 157 | 160 | 13,000 | 1,600 |
| 2016-10-07 | 156 | 158 | 154 | 157 | 21,000 | 1,570 |
| 2016-10-06 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2016-10-05 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2016-10-04 | 152 | 155 | 151 | 155 | 9,000 | 1,550 |
| 2016-10-03 | 152 | 152 | 150 | 151 | 21,000 | 1,510 |
| 2016-09-30 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2016-09-28 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-09-26 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2016-09-23 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-09-15 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2016-09-14 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2016-09-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-09-09 | 156 | 159 | 156 | 159 | 8,000 | 1,590 |
| 2016-09-08 | 158 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2016-09-07 | 160 | 160 | 156 | 157 | 5,000 | 1,570 |
| 2016-09-06 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2016-09-05 | 160 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2016-09-02 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2016-09-01 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2016-08-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2016-08-30 | 162 | 162 | 157 | 160 | 8,000 | 1,600 |
| 2016-08-29 | 162 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2016-08-26 | 167 | 167 | 165 | 167 | 11,000 | 1,670 |
| 2016-08-25 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2016-08-24 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2016-08-23 | 169 | 169 | 169 | 169 | 12,000 | 1,690 |
| 2016-08-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2016-08-19 | 172 | 172 | 170 | 170 | 10,000 | 1,700 |
| 2016-08-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-08-17 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2016-08-09 | 175 | 175 | 173 | 175 | 11,000 | 1,750 |
| 2016-08-08 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2016-08-05 | 170 | 174 | 169 | 174 | 6,000 | 1,740 |
| 2016-08-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-08-02 | 173 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2016-08-01 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2016-07-29 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2016-07-28 | 174 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2016-07-27 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2016-07-26 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2016-07-25 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 2016-07-22 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2016-07-21 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2016-07-19 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2016-07-15 | 172 | 174 | 172 | 174 | 2,000 | 1,740 |
| 2016-07-13 | 171 | 171 | 167 | 168 | 6,000 | 1,680 |
| 2016-07-12 | 172 | 173 | 172 | 173 | 8,000 | 1,730 |
| 2016-07-11 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-07-07 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2016-07-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-07-04 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2016-07-01 | 172 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2016-06-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-06-28 | 170 | 170 | 168 | 168 | 2,000 | 1,680 |
| 2016-06-27 | 174 | 174 | 169 | 171 | 9,000 | 1,710 |
| 2016-06-24 | 168 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2016-06-23 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2016-06-21 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2016-06-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2016-06-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2016-06-08 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2016-06-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-06-02 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2016-06-01 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2016-05-31 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2016-05-27 | 175 | 175 | 171 | 171 | 4,000 | 1,710 |
| 2016-05-26 | 174 | 174 | 173 | 173 | 8,000 | 1,730 |
| 2016-05-25 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2016-05-24 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2016-05-23 | 167 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2016-05-19 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2016-05-18 | 173 | 174 | 169 | 169 | 14,000 | 1,690 |
| 2016-05-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2016-05-16 | 173 | 173 | 171 | 173 | 7,000 | 1,730 |
| 2016-05-13 | 167 | 169 | 167 | 169 | 5,000 | 1,690 |
| 2016-05-10 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2016-05-09 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-05-06 | 162 | 165 | 162 | 165 | 22,000 | 1,650 |
| 2016-04-27 | 165 | 170 | 164 | 164 | 10,000 | 1,640 |
| 2016-04-26 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
| 2016-04-25 | 176 | 176 | 174 | 174 | 3,000 | 1,740 |
| 2016-04-22 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2016-04-21 | 170 | 174 | 170 | 171 | 25,000 | 1,710 |
| 2016-04-20 | 167 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2016-04-19 | 166 | 168 | 166 | 168 | 7,000 | 1,680 |
| 2016-04-18 | 166 | 168 | 166 | 168 | 4,000 | 1,680 |
| 2016-04-15 | 165 | 166 | 165 | 166 | 12,000 | 1,660 |
| 2016-04-14 | 158 | 165 | 158 | 163 | 15,000 | 1,630 |
| 2016-04-13 | 154 | 158 | 154 | 158 | 4,000 | 1,580 |
| 2016-04-12 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2016-04-11 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-04-08 | 150 | 156 | 150 | 156 | 6,000 | 1,560 |
| 2016-04-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-04-05 | 159 | 159 | 152 | 152 | 6,000 | 1,520 |
| 2016-04-04 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2016-04-01 | 160 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2016-03-31 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2016-03-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-03-29 | 159 | 160 | 155 | 155 | 13,000 | 1,550 |
| 2016-03-25 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2016-03-23 | 160 | 161 | 159 | 159 | 5,000 | 1,590 |
| 2016-03-22 | 164 | 164 | 158 | 162 | 6,000 | 1,620 |
| 2016-03-18 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2016-03-17 | 164 | 164 | 162 | 162 | 3,000 | 1,620 |
| 2016-03-16 | 161 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2016-03-15 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2016-03-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2016-03-11 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2016-03-10 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2016-03-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-03-08 | 155 | 158 | 155 | 155 | 10,000 | 1,550 |
| 2016-03-07 | 156 | 161 | 156 | 161 | 19,000 | 1,610 |
| 2016-03-04 | 154 | 154 | 152 | 153 | 3,000 | 1,530 |
| 2016-03-03 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2016-03-02 | 153 | 153 | 151 | 151 | 16,000 | 1,510 |
| 2016-03-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2016-02-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2016-02-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2016-02-25 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-02-23 | 148 | 153 | 148 | 153 | 5,000 | 1,530 |
| 2016-02-22 | 143 | 146 | 143 | 146 | 3,000 | 1,460 |
| 2016-02-19 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-02-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2016-02-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-02-16 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2016-02-15 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2016-02-12 | 145 | 145 | 139 | 139 | 3,000 | 1,390 |
| 2016-02-10 | 148 | 148 | 145 | 145 | 5,000 | 1,450 |
| 2016-02-09 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2016-02-08 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2016-02-05 | 154 | 154 | 149 | 150 | 19,000 | 1,500 |
| 2016-02-02 | 154 | 160 | 154 | 158 | 12,000 | 1,580 |
| 2016-02-01 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2016-01-29 | 151 | 151 | 149 | 149 | 4,000 | 1,490 |
| 2016-01-28 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-01-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2016-01-21 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2016-01-20 | 150 | 151 | 148 | 148 | 12,000 | 1,480 |
| 2016-01-19 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2016-01-18 | 156 | 156 | 148 | 148 | 23,000 | 1,480 |
| 2016-01-15 | 165 | 169 | 159 | 159 | 20,000 | 1,590 |
| 2016-01-14 | 165 | 167 | 161 | 167 | 9,000 | 1,670 |
| 2016-01-13 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2016-01-12 | 168 | 168 | 164 | 164 | 8,000 | 1,640 |
| 2016-01-08 | 171 | 171 | 168 | 168 | 4,000 | 1,680 |
| 2016-01-06 | 168 | 173 | 168 | 173 | 7,000 | 1,730 |
| 2016-01-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2016-01-04 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
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
