4760 (株)アルファ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 294 | 294 | 290 | 291 | 22,000 | 2,910 |
| 2017-12-28 | 289 | 292 | 287 | 292 | 32,000 | 2,920 |
| 2017-12-27 | 282 | 286 | 282 | 286 | 30,000 | 2,860 |
| 2017-12-26 | 288 | 288 | 282 | 282 | 19,000 | 2,820 |
| 2017-12-25 | 288 | 291 | 281 | 282 | 93,000 | 2,820 |
| 2017-12-22 | 297 | 297 | 288 | 290 | 43,000 | 2,900 |
| 2017-12-21 | 301 | 303 | 288 | 293 | 110,000 | 2,930 |
| 2017-12-20 | 285 | 309 | 281 | 304 | 368,000 | 3,040 |
| 2017-12-19 | 284 | 286 | 279 | 283 | 20,000 | 2,830 |
| 2017-12-18 | 275 | 284 | 275 | 282 | 39,000 | 2,820 |
| 2017-12-15 | 272 | 272 | 272 | 272 | 8,000 | 2,720 |
| 2017-12-14 | 274 | 274 | 273 | 273 | 6,000 | 2,730 |
| 2017-12-13 | 274 | 275 | 274 | 275 | 13,000 | 2,750 |
| 2017-12-12 | 270 | 273 | 270 | 273 | 11,000 | 2,730 |
| 2017-12-11 | 271 | 271 | 269 | 269 | 9,000 | 2,690 |
| 2017-12-08 | 272 | 272 | 270 | 270 | 8,000 | 2,700 |
| 2017-12-07 | 272 | 273 | 270 | 273 | 9,000 | 2,730 |
| 2017-12-06 | 279 | 279 | 270 | 271 | 16,000 | 2,710 |
| 2017-12-05 | 280 | 280 | 269 | 272 | 27,000 | 2,720 |
| 2017-12-04 | 282 | 286 | 282 | 286 | 44,000 | 2,860 |
| 2017-12-01 | 276 | 280 | 276 | 280 | 13,000 | 2,800 |
| 2017-11-30 | 275 | 280 | 263 | 276 | 55,000 | 2,760 |
| 2017-11-29 | 275 | 276 | 273 | 276 | 11,000 | 2,760 |
| 2017-11-28 | 280 | 281 | 271 | 275 | 13,000 | 2,750 |
| 2017-11-27 | 274 | 276 | 270 | 276 | 19,000 | 2,760 |
| 2017-11-24 | 265 | 276 | 265 | 272 | 25,000 | 2,720 |
| 2017-11-22 | 265 | 265 | 264 | 264 | 4,000 | 2,640 |
| 2017-11-21 | 262 | 266 | 262 | 265 | 16,000 | 2,650 |
| 2017-11-20 | 264 | 264 | 261 | 262 | 6,000 | 2,620 |
| 2017-11-17 | 265 | 265 | 261 | 261 | 4,000 | 2,610 |
| 2017-11-16 | 267 | 267 | 262 | 262 | 2,000 | 2,620 |
| 2017-11-15 | 268 | 268 | 261 | 262 | 40,000 | 2,620 |
| 2017-11-14 | 271 | 271 | 269 | 269 | 9,000 | 2,690 |
| 2017-11-13 | 268 | 268 | 267 | 267 | 14,000 | 2,670 |
| 2017-11-10 | 272 | 272 | 270 | 271 | 12,000 | 2,710 |
| 2017-11-09 | 279 | 279 | 274 | 275 | 21,000 | 2,750 |
| 2017-11-08 | 270 | 279 | 270 | 279 | 56,000 | 2,790 |
| 2017-11-07 | 268 | 270 | 263 | 268 | 23,000 | 2,680 |
| 2017-11-06 | 272 | 272 | 268 | 268 | 27,000 | 2,680 |
| 2017-11-02 | 279 | 279 | 273 | 273 | 31,000 | 2,730 |
| 2017-11-01 | 280 | 285 | 278 | 278 | 71,000 | 2,780 |
| 2017-10-31 | 273 | 277 | 268 | 277 | 39,000 | 2,770 |
| 2017-10-30 | 268 | 278 | 266 | 275 | 57,000 | 2,750 |
| 2017-10-27 | 266 | 271 | 265 | 269 | 52,000 | 2,690 |
| 2017-10-26 | 261 | 267 | 261 | 265 | 28,000 | 2,650 |
| 2017-10-25 | 264 | 266 | 263 | 264 | 13,000 | 2,640 |
| 2017-10-24 | 260 | 265 | 259 | 265 | 25,000 | 2,650 |
| 2017-10-23 | 260 | 262 | 256 | 257 | 36,000 | 2,570 |
| 2017-10-20 | 255 | 262 | 254 | 258 | 66,000 | 2,580 |
| 2017-10-19 | 269 | 275 | 262 | 263 | 96,000 | 2,630 |
| 2017-10-18 | 275 | 283 | 265 | 273 | 138,000 | 2,730 |
| 2017-10-17 | 266 | 266 | 259 | 259 | 15,000 | 2,590 |
| 2017-10-16 | 261 | 266 | 257 | 263 | 56,000 | 2,630 |
| 2017-10-13 | 276 | 276 | 262 | 262 | 58,000 | 2,620 |
| 2017-10-12 | 268 | 275 | 255 | 275 | 213,000 | 2,750 |
| 2017-10-11 | 280 | 297 | 280 | 292 | 234,000 | 2,920 |
| 2017-10-10 | 284 | 284 | 267 | 277 | 100,000 | 2,770 |
| 2017-10-06 | 291 | 291 | 267 | 284 | 214,000 | 2,840 |
| 2017-10-05 | 300 | 300 | 285 | 290 | 465,000 | 2,900 |
| 2017-10-04 | 367 | 383 | 324 | 324 | 2,009,000 | 3,240 |
| 2017-10-03 | 287 | 303 | 270 | 303 | 1,367,000 | 3,030 |
| 2017-10-02 | 220 | 223 | 220 | 223 | 32,000 | 2,230 |
| 2017-09-29 | 217 | 221 | 217 | 220 | 55,000 | 2,200 |
| 2017-09-28 | 214 | 217 | 214 | 216 | 21,000 | 2,160 |
| 2017-09-27 | 215 | 215 | 214 | 214 | 4,000 | 2,140 |
| 2017-09-26 | 219 | 219 | 215 | 215 | 10,000 | 2,150 |
| 2017-09-25 | 221 | 221 | 217 | 218 | 6,000 | 2,180 |
| 2017-09-22 | 219 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2017-09-21 | 220 | 221 | 216 | 220 | 9,000 | 2,200 |
| 2017-09-20 | 216 | 220 | 216 | 219 | 25,000 | 2,190 |
| 2017-09-19 | 210 | 217 | 210 | 215 | 36,000 | 2,150 |
| 2017-09-15 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2017-09-14 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 2017-09-13 | 208 | 209 | 208 | 209 | 10,000 | 2,090 |
| 2017-09-12 | 204 | 204 | 203 | 204 | 11,000 | 2,040 |
| 2017-09-11 | 207 | 207 | 203 | 205 | 12,000 | 2,050 |
| 2017-09-08 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2017-09-07 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2017-09-06 | 206 | 207 | 196 | 204 | 37,000 | 2,040 |
| 2017-09-05 | 215 | 215 | 207 | 209 | 33,000 | 2,090 |
| 2017-09-04 | 219 | 220 | 216 | 217 | 20,000 | 2,170 |
| 2017-09-01 | 220 | 222 | 219 | 219 | 46,000 | 2,190 |
| 2017-08-31 | 224 | 224 | 220 | 220 | 10,000 | 2,200 |
| 2017-08-30 | 228 | 228 | 220 | 222 | 36,000 | 2,220 |
| 2017-08-29 | 222 | 227 | 218 | 223 | 72,000 | 2,230 |
| 2017-08-28 | 235 | 242 | 235 | 237 | 34,000 | 2,370 |
| 2017-08-25 | 238 | 239 | 237 | 238 | 20,000 | 2,380 |
| 2017-08-24 | 238 | 238 | 231 | 238 | 27,000 | 2,380 |
| 2017-08-23 | 238 | 240 | 238 | 238 | 12,000 | 2,380 |
| 2017-08-22 | 238 | 239 | 238 | 238 | 19,000 | 2,380 |
| 2017-08-21 | 239 | 241 | 239 | 241 | 7,000 | 2,410 |
| 2017-08-18 | 235 | 240 | 235 | 239 | 16,000 | 2,390 |
| 2017-08-17 | 240 | 240 | 236 | 238 | 24,000 | 2,380 |
| 2017-08-16 | 236 | 237 | 234 | 237 | 16,000 | 2,370 |
| 2017-08-15 | 234 | 238 | 232 | 236 | 24,000 | 2,360 |
| 2017-08-14 | 228 | 235 | 227 | 231 | 18,000 | 2,310 |
| 2017-08-10 | 238 | 241 | 235 | 236 | 18,000 | 2,360 |
| 2017-08-09 | 241 | 241 | 236 | 236 | 23,000 | 2,360 |
| 2017-08-08 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2017-08-07 | 240 | 242 | 240 | 242 | 5,000 | 2,420 |
| 2017-08-04 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2017-08-03 | 238 | 244 | 238 | 241 | 16,000 | 2,410 |
| 2017-08-02 | 241 | 242 | 241 | 242 | 6,000 | 2,420 |
| 2017-08-01 | 243 | 243 | 241 | 241 | 22,000 | 2,410 |
| 2017-07-31 | 247 | 259 | 234 | 241 | 63,000 | 2,410 |
| 2017-07-28 | 247 | 247 | 244 | 247 | 10,000 | 2,470 |
| 2017-07-27 | 239 | 247 | 239 | 244 | 65,000 | 2,440 |
| 2017-07-26 | 243 | 243 | 237 | 240 | 24,000 | 2,400 |
| 2017-07-25 | 244 | 244 | 238 | 239 | 23,000 | 2,390 |
| 2017-07-24 | 244 | 244 | 240 | 241 | 9,000 | 2,410 |
| 2017-07-21 | 241 | 241 | 236 | 236 | 10,000 | 2,360 |
| 2017-07-20 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2017-07-19 | 233 | 235 | 233 | 235 | 3,000 | 2,350 |
| 2017-07-18 | 235 | 237 | 230 | 237 | 30,000 | 2,370 |
| 2017-07-14 | 241 | 241 | 235 | 235 | 9,000 | 2,350 |
| 2017-07-13 | 245 | 245 | 234 | 241 | 50,000 | 2,410 |
| 2017-07-12 | 246 | 246 | 238 | 245 | 53,000 | 2,450 |
| 2017-07-11 | 238 | 253 | 238 | 238 | 23,000 | 2,380 |
| 2017-07-10 | 249 | 249 | 230 | 238 | 36,000 | 2,380 |
| 2017-07-07 | 252 | 254 | 244 | 244 | 38,000 | 2,440 |
| 2017-07-06 | 239 | 265 | 239 | 251 | 81,000 | 2,510 |
| 2017-07-05 | 245 | 246 | 239 | 246 | 119,000 | 2,460 |
| 2017-07-04 | 226 | 246 | 226 | 239 | 192,000 | 2,390 |
| 2017-07-03 | 222 | 225 | 219 | 224 | 24,000 | 2,240 |
| 2017-06-30 | 217 | 219 | 215 | 219 | 13,000 | 2,190 |
| 2017-06-29 | 218 | 222 | 217 | 217 | 32,000 | 2,170 |
| 2017-06-28 | 208 | 219 | 208 | 218 | 49,000 | 2,180 |
| 2017-06-27 | 211 | 214 | 211 | 213 | 13,000 | 2,130 |
| 2017-06-26 | 212 | 214 | 209 | 209 | 23,000 | 2,090 |
| 2017-06-23 | 209 | 210 | 209 | 209 | 10,000 | 2,090 |
| 2017-06-22 | 205 | 209 | 205 | 209 | 8,000 | 2,090 |
| 2017-06-21 | 208 | 209 | 204 | 204 | 19,000 | 2,040 |
| 2017-06-20 | 206 | 206 | 205 | 206 | 8,000 | 2,060 |
| 2017-06-19 | 206 | 208 | 205 | 206 | 43,000 | 2,060 |
| 2017-06-16 | 205 | 205 | 203 | 203 | 26,000 | 2,030 |
| 2017-06-15 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2017-06-14 | 203 | 203 | 202 | 202 | 3,000 | 2,020 |
| 2017-06-13 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 2017-06-12 | 204 | 210 | 203 | 206 | 35,000 | 2,060 |
| 2017-06-09 | 200 | 210 | 200 | 204 | 38,000 | 2,040 |
| 2017-06-08 | 199 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2017-06-07 | 199 | 202 | 198 | 202 | 11,000 | 2,020 |
| 2017-06-06 | 198 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2017-06-05 | 196 | 202 | 196 | 200 | 35,000 | 2,000 |
| 2017-06-02 | 201 | 202 | 201 | 201 | 9,000 | 2,010 |
| 2017-06-01 | 201 | 201 | 198 | 199 | 20,000 | 1,990 |
| 2017-05-31 | 200 | 200 | 197 | 199 | 19,000 | 1,990 |
| 2017-05-30 | 198 | 200 | 198 | 200 | 20,000 | 2,000 |
| 2017-05-29 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2017-05-26 | 195 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2017-05-25 | 196 | 196 | 194 | 195 | 7,000 | 1,950 |
| 2017-05-24 | 197 | 197 | 191 | 192 | 24,000 | 1,920 |
| 2017-05-23 | 199 | 199 | 194 | 195 | 12,000 | 1,950 |
| 2017-05-22 | 193 | 196 | 191 | 196 | 38,000 | 1,960 |
| 2017-05-19 | 190 | 190 | 189 | 189 | 9,000 | 1,890 |
| 2017-05-18 | 190 | 190 | 185 | 189 | 52,000 | 1,890 |
| 2017-05-17 | 194 | 194 | 191 | 191 | 12,000 | 1,910 |
| 2017-05-16 | 194 | 197 | 190 | 195 | 13,000 | 1,950 |
| 2017-05-15 | 187 | 198 | 186 | 194 | 34,000 | 1,940 |
| 2017-05-12 | 191 | 191 | 187 | 187 | 9,000 | 1,870 |
| 2017-05-11 | 191 | 193 | 190 | 190 | 10,000 | 1,900 |
| 2017-05-10 | 194 | 194 | 191 | 191 | 13,000 | 1,910 |
| 2017-05-09 | 194 | 194 | 191 | 193 | 15,000 | 1,930 |
| 2017-05-08 | 194 | 194 | 190 | 193 | 12,000 | 1,930 |
| 2017-05-02 | 192 | 196 | 191 | 192 | 51,000 | 1,920 |
| 2017-05-01 | 192 | 192 | 188 | 191 | 9,000 | 1,910 |
| 2017-04-28 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2017-04-27 | 189 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2017-04-26 | 188 | 188 | 184 | 188 | 12,000 | 1,880 |
| 2017-04-25 | 185 | 188 | 185 | 186 | 4,000 | 1,860 |
| 2017-04-24 | 182 | 192 | 182 | 185 | 34,000 | 1,850 |
| 2017-04-21 | 182 | 184 | 181 | 181 | 7,000 | 1,810 |
| 2017-04-20 | 181 | 185 | 181 | 183 | 19,000 | 1,830 |
| 2017-04-19 | 179 | 183 | 179 | 180 | 18,000 | 1,800 |
| 2017-04-18 | 182 | 183 | 180 | 180 | 23,000 | 1,800 |
| 2017-04-17 | 181 | 181 | 176 | 177 | 40,000 | 1,770 |
| 2017-04-14 | 188 | 194 | 178 | 181 | 101,000 | 1,810 |
| 2017-04-13 | 184 | 200 | 177 | 188 | 384,000 | 1,880 |
| 2017-04-12 | 212 | 240 | 192 | 239 | 213,000 | 2,390 |
| 2017-04-11 | 204 | 208 | 201 | 204 | 15,000 | 2,040 |
| 2017-04-10 | 207 | 210 | 199 | 209 | 19,000 | 2,090 |
| 2017-04-07 | 206 | 208 | 202 | 202 | 5,000 | 2,020 |
| 2017-04-06 | 205 | 209 | 201 | 208 | 16,000 | 2,080 |
| 2017-04-05 | 208 | 213 | 208 | 209 | 11,000 | 2,090 |
| 2017-04-04 | 211 | 218 | 204 | 205 | 50,000 | 2,050 |
| 2017-04-03 | 235 | 235 | 215 | 215 | 57,000 | 2,150 |
| 2017-03-31 | 225 | 243 | 213 | 227 | 301,000 | 2,270 |
| 2017-03-30 | 193 | 243 | 192 | 243 | 293,000 | 2,430 |
| 2017-03-29 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2017-03-28 | 184 | 186 | 182 | 186 | 11,000 | 1,860 |
| 2017-03-27 | 183 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2017-03-23 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2017-03-22 | 188 | 191 | 188 | 191 | 7,000 | 1,910 |
| 2017-03-17 | 193 | 193 | 188 | 188 | 5,000 | 1,880 |
| 2017-03-15 | 197 | 197 | 194 | 194 | 10,000 | 1,940 |
| 2017-03-14 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-03-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2017-03-10 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2017-03-09 | 199 | 201 | 198 | 198 | 7,000 | 1,980 |
| 2017-03-08 | 199 | 200 | 197 | 200 | 6,000 | 2,000 |
| 2017-03-07 | 201 | 201 | 195 | 199 | 24,000 | 1,990 |
| 2017-03-06 | 202 | 202 | 197 | 197 | 12,000 | 1,970 |
| 2017-03-03 | 199 | 200 | 194 | 197 | 33,000 | 1,970 |
| 2017-03-02 | 196 | 199 | 196 | 199 | 15,000 | 1,990 |
| 2017-03-01 | 193 | 194 | 193 | 194 | 11,000 | 1,940 |
| 2017-02-28 | 188 | 192 | 188 | 190 | 12,000 | 1,900 |
| 2017-02-27 | 191 | 191 | 186 | 191 | 15,000 | 1,910 |
| 2017-02-24 | 186 | 188 | 186 | 187 | 9,000 | 1,870 |
| 2017-02-23 | 183 | 186 | 182 | 186 | 20,000 | 1,860 |
| 2017-02-22 | 181 | 183 | 181 | 183 | 14,000 | 1,830 |
| 2017-02-21 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2017-02-20 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2017-02-17 | 179 | 179 | 178 | 178 | 7,000 | 1,780 |
| 2017-02-16 | 180 | 180 | 179 | 179 | 10,000 | 1,790 |
| 2017-02-15 | 184 | 185 | 182 | 182 | 7,000 | 1,820 |
| 2017-02-14 | 183 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2017-02-10 | 182 | 184 | 179 | 179 | 5,000 | 1,790 |
| 2017-02-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2017-02-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-02-06 | 180 | 180 | 178 | 178 | 9,000 | 1,780 |
| 2017-02-03 | 177 | 179 | 177 | 179 | 2,000 | 1,790 |
| 2017-02-02 | 180 | 180 | 178 | 179 | 11,000 | 1,790 |
| 2017-02-01 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2017-01-31 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2017-01-30 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2017-01-27 | 180 | 182 | 178 | 179 | 10,000 | 1,790 |
| 2017-01-26 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2017-01-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2017-01-24 | 182 | 182 | 172 | 177 | 17,000 | 1,770 |
| 2017-01-23 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2017-01-20 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2017-01-19 | 182 | 182 | 180 | 180 | 10,000 | 1,800 |
| 2017-01-18 | 182 | 182 | 179 | 181 | 10,000 | 1,810 |
| 2017-01-17 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2017-01-16 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2017-01-13 | 176 | 179 | 176 | 178 | 8,000 | 1,780 |
| 2017-01-12 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2017-01-11 | 177 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2017-01-10 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2017-01-06 | 174 | 176 | 173 | 174 | 15,000 | 1,740 |
| 2017-01-05 | 173 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2017-01-04 | 171 | 173 | 171 | 173 | 17,000 | 1,730 |
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
