1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2018年

4760 (株)アルファ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5381,5381,5381,5381001,538
2018-12-271,5441,5441,5441,5441001,544
2018-12-261,5301,5401,5301,5306001,530
2018-12-251,5691,5691,5491,5492,5001,549
2018-12-211,4761,4811,4111,4691,9001,469
2018-12-201,5011,5101,5001,5108001,510
2018-12-191,5901,5901,5321,5322,7001,532
2018-12-181,6341,6341,5901,5901,1001,590
2018-12-171,6001,6361,6001,6367001,636
2018-12-141,6051,6051,6001,6007001,600
2018-12-131,6421,6421,6051,6054001,605
2018-12-121,6411,6421,6411,6424001,642
2018-12-111,6051,6441,6051,6443001,644
2018-12-101,6051,6051,6051,6052001,605
2018-12-071,6631,6631,6381,6382001,638
2018-12-061,6511,6511,6451,6455001,645
2018-12-051,6651,6651,6501,6503001,650
2018-12-041,6581,6791,6581,6791,0001,679
2018-12-031,6481,6481,6441,6465001,646
2018-11-301,6341,6451,6341,6457001,645
2018-11-29---1,634-1,634
2018-11-28---1,634-1,634
2018-11-271,6001,6341,6001,6344001,634
2018-11-261,6361,6361,6001,6006001,600
2018-11-221,6301,6301,6301,6302001,630
2018-11-21---1,637-1,637
2018-11-201,6261,6371,6261,6373001,637
2018-11-191,6371,6371,6261,6265001,626
2018-11-161,6351,6351,6351,6351001,635
2018-11-151,6391,6391,6391,6391001,639
2018-11-141,6551,6551,6411,6424001,642
2018-11-131,6351,6351,6351,6351001,635
2018-11-121,7441,7441,6411,7061,6001,706
2018-11-09---1,760-1,760
2018-11-081,7601,7601,7601,7603001,760
2018-11-071,7411,7411,7381,7384001,738
2018-11-061,7401,7401,7401,7403001,740
2018-11-051,7601,7601,7541,7542001,754
2018-11-021,7581,7601,7581,7603001,760
2018-11-011,7981,7981,7581,7582001,758
2018-10-31---1,700-1,700
2018-10-30---1,700-1,700
2018-10-291,8001,8001,7001,7008001,700
2018-10-261,8121,8121,8021,8021,2001,802
2018-10-251,8931,8931,8391,8511,9001,851
2018-10-241,8631,8631,8531,8532001,853
2018-10-23---1,863-1,863
2018-10-22---1,863-1,863
2018-10-191,8631,8631,8631,8631001,863
2018-10-181,8641,8681,8641,8683001,868
2018-10-17---1,860-1,860
2018-10-161,9121,9141,8601,8601,3001,860
2018-10-151,9421,9421,9121,9124001,912
2018-10-121,9971,9971,9601,9601,4001,960
2018-10-111,9471,9471,8761,8792,9001,879
2018-10-101,8891,8891,8751,8758001,875
2018-10-091,9301,9301,8771,8771,6001,877
2018-10-051,9611,9611,9611,9611001,961
2018-10-04---1,963-1,963
2018-10-031,9561,9631,9401,9635001,963
2018-10-021,9961,9961,9561,9959001,995
2018-10-011,9601,9991,9601,9801,6001,980
2018-09-28---1,951-1,951
2018-09-272,0032,0031,9311,9515001,951
2018-09-26---2,001-2,001
2018-09-252,0482,0481,9932,0018002,001
2018-09-211,9661,9661,9661,9664001,966
2018-09-201,9241,9241,9241,9241001,924
2018-09-191,9211,9211,9211,9211001,921
2018-09-181,9031,9211,9001,9218001,921
2018-09-141,9471,9471,9211,9211,3001,921
2018-09-131,9571,9571,9471,9473001,947
2018-09-121,9301,9621,9301,9623001,962
2018-09-111,9111,9121,9111,9129001,912
2018-09-101,8901,9621,8901,9121,4001,912
2018-09-071,8961,8961,8821,8901,4001,890
2018-09-061,9351,9351,9201,9204001,920
2018-09-051,9671,9671,9361,9651,1001,965
2018-09-042,0222,0221,9221,9672,6001,967
2018-09-032,0222,0222,0222,0221002,022
2018-08-312,0772,0772,0322,0327002,032
2018-08-302,1192,1192,0692,0692,1002,069
2018-08-291,9602,1001,9202,06014,6002,060
2018-08-282,1952,2302,1952,2303,6002,230
2018-08-272,1992,2382,1682,2291,7002,229
2018-08-242,1852,2202,1512,1518002,151
2018-08-232,1742,1742,1282,1692,0002,169
2018-08-222,1162,1662,1162,1249002,124
2018-08-212,1122,1892,1122,1891,2002,189
2018-08-202,1902,1982,1902,1982002,198
2018-08-172,1362,1902,1362,1902,3002,190
2018-08-162,1562,2292,1002,2276,8002,227
2018-08-152,2112,2192,2062,2061,0002,206
2018-08-142,1632,2132,1632,2111,0002,211
2018-08-132,2332,2332,1802,1801,1002,180
2018-08-102,2502,2502,2002,2001,0002,200
2018-08-092,2612,2612,2612,2611002,261
2018-08-082,1922,2502,1922,2492,9002,249
2018-08-072,2212,2212,2002,2009002,200
2018-08-062,2502,2502,2222,2256002,225
2018-08-032,2642,2772,2602,2761,4002,276
2018-08-022,2892,2912,2702,2702,3002,270
2018-08-012,2922,2922,2752,2891,9002,289
2018-07-312,2862,2952,2852,2913,2002,291
2018-07-302,2852,2892,2752,2851,5002,285
2018-07-272,2452,2752,2402,2751,5002,275
2018-07-262,2452,2452,2202,2441,6002,244
2018-07-252,2482,2482,2192,2202,1002,220
2018-07-242,2502,2502,2112,2111,8002,211
2018-07-232,2002,2192,2002,2011,8002,201
2018-07-202,1772,1772,1502,1747002,174
2018-07-192,1372,1772,1372,1421,6002,142
2018-07-182,2302,2462,1332,1415,5002,141
2018-07-172,2352,2482,2252,2312,2002,231
2018-07-132,2942,3052,2282,22817,4002,228
2018-07-122,5942,5942,5942,5941002,594
2018-07-112,5572,5932,5542,5885002,588
2018-07-102,5962,5962,5922,5922002,592
2018-07-092,6472,6472,5972,5972002,597
2018-07-062,6482,6482,6482,6481002,648
2018-07-052,5562,5562,5562,5564002,556
2018-07-042,5572,5582,5572,5575002,557
2018-07-032,6562,6562,5562,5562002,556
2018-07-02---2,656-2,656
2018-06-292,6562,6562,6562,6561002,656
2018-06-282,6702,6702,6702,6702002,670
2018-06-272,6692,6692,6692,6691002,669
2018-06-26---2,669-2,669
2018-06-252,6692,6692,6692,6694002,669
2018-06-222,6682,6682,6282,6283002,628
2018-06-212,6272,6272,6272,6272002,627
2018-06-202,6772,6772,6272,6271,1002,627
2018-06-192,6452,6772,6452,6772002,677
2018-06-182,6742,6742,6522,6523002,652
2018-06-152,6462,6462,6452,6453002,645
2018-06-142,6892,6892,6392,6397002,639
2018-06-132,6892,6892,6892,6897002,689
2018-06-12---2,670-2,670
2018-06-11---2,670-2,670
2018-06-082,5752,6702,5752,6701,4002,670
2018-06-072,5652,6012,5652,5972,6002,597
2018-06-062,5572,5572,5562,5564002,556
2018-06-052,5982,5982,5582,5583002,558
2018-06-042,5972,5972,5562,5578002,557
2018-06-012,5712,5712,5562,5714002,571
2018-05-312,5982,5982,5712,5716002,571
2018-05-302,6492,6492,6482,6488002,648
2018-05-292,6922,6922,6512,6513002,651
2018-05-28---2,675-2,675
2018-05-252,6872,6872,6372,6756002,675
2018-05-242,6602,6602,6602,6602002,660
2018-05-232,6102,6102,6072,6072002,607
2018-05-222,6872,6872,6502,6503002,650
2018-05-212,6872,6872,6372,6372002,637
2018-05-18---2,687-2,687
2018-05-17---2,687-2,687
2018-05-16---2,687-2,687
2018-05-152,6402,6872,6032,6873002,687
2018-05-14---2,690-2,690
2018-05-112,6922,6932,6402,6901,2002,690
2018-05-102,6472,6472,6472,6471002,647
2018-05-092,6942,6942,6472,6475002,647
2018-05-08---2,690-2,690
2018-05-072,6832,6932,6432,6901,1002,690
2018-05-022,6822,6822,6312,6797002,679
2018-05-012,6402,6442,6402,6448002,644
2018-04-272,5992,6402,5992,6401,9002,640
2018-04-262,5652,5992,5652,5995002,599
2018-04-252,5642,5642,5632,5649002,564
2018-04-242,4602,5742,4602,5713,6002,571
2018-04-232,5062,5102,5062,5106002,510
2018-04-202,5102,5102,5102,5102002,510
2018-04-192,5052,5052,5052,5051002,505
2018-04-182,5012,5012,5012,5011002,501
2018-04-172,5402,5442,5002,5002,0002,500
2018-04-162,5402,5402,5132,5167002,516
2018-04-132,5102,5502,5102,5131,6002,513
2018-04-122,5122,5472,4462,5027,7002,502
2018-04-112,4992,6482,4992,6439,4002,643
2018-04-102,4622,5062,4622,4999002,499
2018-04-092,4322,4612,4322,4614002,461
2018-04-062,4392,4992,4392,4614002,461
2018-04-052,4512,4652,4372,4655002,465
2018-04-042,4112,4512,4112,4514,2002,451
2018-04-032,4992,4992,4132,4201,5002,420
2018-03-302,3902,4002,3902,4006002,400
2018-03-292,3872,3982,3872,3901,0002,390
2018-03-282,3712,3782,3712,3783002,378
2018-03-272,3992,4052,3752,3771,2002,377
2018-03-262,4242,4252,3692,4251,1002,425
2018-03-232,5302,5342,4752,4752,5002,475
2018-03-222,5342,5402,5342,5403002,540
2018-03-202,5182,5212,5182,5215002,521
2018-03-192,5352,5352,5212,5272,2002,527
2018-03-162,6012,6012,5012,5981,5002,598
2018-03-152,5012,5512,5012,5515002,551
2018-03-142,5002,5002,5002,5006002,500
2018-03-132,5402,5402,5212,5213002,521
2018-03-122,5012,5742,5012,5407002,540
2018-03-092,4822,5192,4822,5194002,519
2018-03-082,4772,4772,4772,4773002,477
2018-03-072,4612,5002,4592,5001,7002,500
2018-03-062,5112,5122,4612,4612,6002,461
2018-03-052,6162,6162,5002,5003,5002,500
2018-03-022,6582,6582,6582,6585002,658
2018-03-012,6642,6702,6612,6619002,661
2018-02-282,7402,7402,6902,6906002,690
2018-02-272,7982,7982,7402,7405002,740
2018-02-262,8432,8432,7502,7501,2002,750
2018-02-2327728227728013,0002,800
2018-02-2227528027428013,0002,800
2018-02-2127627727527611,0002,760
2018-02-2027927927327411,0002,740
2018-02-1927528027428014,0002,800
2018-02-162662702662702,0002,700
2018-02-1526526525626319,0002,630
2018-02-1427227325225846,0002,580
2018-02-1327927927027124,0002,710
2018-02-0927027827027667,0002,760
2018-02-08298304279289198,0002,890
2018-02-0730030229029388,0002,930
2018-02-06296303278290100,0002,900
2018-02-05310323295320126,0003,200
2018-02-0232432631632661,0003,260
2018-02-01324332314328112,0003,280
2018-01-31307329305324249,0003,240
2018-01-3031231830231352,0003,130
2018-01-2930632030631492,0003,140
2018-01-2630330530130439,0003,040
2018-01-2530130530130129,0003,010
2018-01-2430030129829913,0002,990
2018-01-2330630729930127,0003,010
2018-01-2230030029529810,0002,980
2018-01-193023023003007,0003,000
2018-01-1829930729830727,0003,070
2018-01-1730130429730058,0003,000
2018-01-1630031029630858,0003,080
2018-01-1529930229229973,0002,990
2018-01-1229529529129124,0002,910
2018-01-1128929128729117,0002,910
2018-01-1029229228928915,0002,890
2018-01-0929229629229242,0002,920
2018-01-0529429429029238,0002,920
2018-01-0429529529129217,0002,920

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