9467 (株)アルファポリスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,240	3,300	3,120	3,285	23,000	547.50
2015-12-29	3,265	3,265	3,150	3,230	25,300	538.33
2015-12-28	3,055	3,285	3,055	3,220	56,500	536.67
2015-12-25	2,975	3,065	2,959	3,005	17,600	500.83
2015-12-24	3,165	3,200	2,970	3,010	51,500	501.67
2015-12-22	3,155	3,250	3,020	3,210	42,000	535
2015-12-21	2,953	3,125	2,953	3,125	19,800	520.83
2015-12-18	3,015	3,150	2,950	3,000	42,500	500
2015-12-17	2,914	3,090	2,913	3,000	22,600	500
2015-12-16	2,900	2,900	2,836	2,893	5,500	482.17
2015-12-15	2,814	2,868	2,799	2,801	18,400	466.83
2015-12-14	2,856	2,856	2,758	2,838	22,400	473
2015-12-11	2,942	2,944	2,917	2,919	6,800	486.50
2015-12-10	2,860	2,996	2,847	2,917	19,500	486.17
2015-12-09	2,850	2,911	2,850	2,880	14,500	480
2015-12-08	3,015	3,045	2,885	2,896	43,800	482.67
2015-12-07	3,105	3,150	3,070	3,070	18,900	511.67
2015-12-04	3,160	3,220	3,060	3,060	42,400	510
2015-12-03	3,300	3,300	3,115	3,260	31,700	543.33
2015-12-02	3,115	3,335	3,070	3,240	104,800	540
2015-12-01	2,782	3,255	2,782	3,255	189,300	542.50
2015-11-30	2,810	2,810	2,751	2,753	17,700	458.83
2015-11-27	2,920	2,920	2,815	2,815	17,500	469.17
2015-11-26	2,975	2,975	2,870	2,932	17,900	488.67
2015-11-25	2,829	2,977	2,814	2,969	29,400	494.83
2015-11-24	2,823	2,892	2,785	2,834	41,500	472.33
2015-11-20	2,840	2,937	2,780	2,923	89,500	487.17
2015-11-19	2,688	2,717	2,668	2,690	20,100	448.33
2015-11-18	2,729	2,776	2,685	2,685	39,700	447.50
2015-11-17	2,590	2,702	2,555	2,672	42,000	445.33
2015-11-16	2,520	2,588	2,520	2,540	16,300	423.33
2015-11-13	2,444	2,749	2,444	2,618	88,400	436.33
2015-11-12	2,450	2,450	2,388	2,415	9,100	402.50
2015-11-11	2,465	2,465	2,395	2,453	9,600	408.83
2015-11-10	2,449	2,450	2,421	2,440	6,600	406.67
2015-11-09	2,381	2,430	2,381	2,410	4,200	401.67
2015-11-06	2,368	2,418	2,367	2,377	6,400	396.17
2015-11-05	2,398	2,400	2,364	2,385	9,300	397.50
2015-11-04	2,380	2,478	2,362	2,401	17,100	400.17
2015-11-02	2,375	2,425	2,352	2,379	6,100	396.50
2015-10-30	2,363	2,399	2,363	2,395	4,900	399.17
2015-10-29	2,352	2,420	2,352	2,407	12,700	401.17
2015-10-28	2,441	2,461	2,351	2,380	24,000	396.67
2015-10-27	2,590	2,590	2,465	2,480	21,700	413.33
2015-10-26	2,635	2,657	2,553	2,581	12,600	430.17
2015-10-23	2,598	2,688	2,591	2,660	15,600	443.33
2015-10-22	2,545	2,596	2,540	2,583	6,500	430.50
2015-10-21	2,531	2,562	2,527	2,545	7,500	424.17
2015-10-20	2,607	2,609	2,529	2,544	17,900	424
2015-10-19	2,621	2,669	2,607	2,607	11,100	434.50
2015-10-16	2,730	2,750	2,602	2,606	51,700	434.33
2015-10-15	2,710	2,800	2,602	2,727	58,500	454.50
2015-10-14	2,770	2,823	2,653	2,705	84,400	450.83
2015-10-13	2,525	2,724	2,525	2,724	42,200	454
2015-10-09	2,517	2,610	2,501	2,577	45,000	429.50
2015-10-08	2,484	2,580	2,481	2,547	50,800	424.50
2015-10-07	2,369	2,450	2,332	2,446	22,400	407.67
2015-10-06	2,315	2,349	2,313	2,326	9,700	387.67
2015-10-05	2,316	2,331	2,289	2,313	4,000	385.50
2015-10-02	2,277	2,319	2,221	2,307	7,600	384.50
2015-10-01	2,341	2,358	2,284	2,291	5,400	381.83
2015-09-30	2,280	2,350	2,270	2,340	6,700	390
2015-09-29	2,329	2,329	2,260	2,317	18,300	386.17
2015-09-28	2,299	2,379	2,255	2,379	9,900	396.50
2015-09-25	2,165	2,258	2,160	2,250	10,100	375
2015-09-24	2,340	2,340	2,202	2,205	14,100	367.50
2015-09-18	2,430	2,430	2,357	2,378	19,000	396.33
2015-09-17	2,471	2,473	2,310	2,380	37,700	396.67
2015-09-16	2,254	2,403	2,248	2,399	55,600	399.83
2015-09-15	2,289	2,289	2,168	2,190	38,100	365
2015-09-14	2,375	2,375	2,202	2,250	28,100	375
2015-09-11	2,269	2,340	2,228	2,306	22,200	384.33
2015-09-10	2,104	2,336	2,095	2,325	76,700	387.50
2015-09-09	2,050	2,170	2,005	2,166	49,600	361
2015-09-08	2,014	2,025	1,935	1,944	24,200	324
2015-09-07	1,950	2,060	1,860	2,025	45,800	337.50
2015-09-04	2,133	2,150	1,904	2,010	97,900	335
2015-09-03	2,300	2,300	2,150	2,178	27,100	363
2015-09-02	2,061	2,269	2,060	2,200	55,100	366.67
2015-09-01	2,300	2,300	2,102	2,133	75,000	355.50
2015-08-31	2,363	2,381	2,271	2,331	45,800	388.50
2015-08-28	2,350	2,460	2,350	2,403	64,500	400.50
2015-08-27	2,341	2,449	2,290	2,375	72,700	395.83
2015-08-26	2,205	2,241	2,070	2,241	77,500	373.50
2015-08-25	2,061	2,355	1,843	2,080	226,400	346.67
2015-08-24	2,400	2,429	2,020	2,190	196,000	365
2015-08-21	2,550	2,610	2,465	2,498	80,100	416.33
2015-08-20	2,665	2,720	2,605	2,638	59,700	439.67
2015-08-19	2,820	2,830	2,599	2,665	63,200	444.17
2015-08-18	2,727	2,850	2,680	2,796	118,600	466
2015-08-17	2,950	2,950	2,727	2,750	84,700	458.33
2015-08-14	3,150	3,150	2,872	2,944	87,400	490.67
2015-08-13	3,115	3,365	3,050	3,105	69,800	517.50
2015-08-12	3,200	3,310	3,140	3,185	34,500	530.83
2015-08-11	3,180	3,300	3,180	3,260	20,100	543.33
2015-08-10	3,345	3,350	3,165	3,205	39,800	534.17
2015-08-07	3,450	3,450	3,300	3,325	57,200	554.17
2015-08-06	3,515	3,635	3,455	3,465	34,700	577.50
2015-08-05	3,405	3,505	3,405	3,470	16,400	578.33
2015-08-04	3,455	3,500	3,320	3,385	28,300	564.17
2015-08-03	3,450	3,590	3,395	3,525	32,200	587.50
2015-07-31	3,505	3,520	3,390	3,485	32,700	580.83
2015-07-30	3,620	3,620	3,495	3,505	21,200	584.17
2015-07-29	3,660	3,665	3,545	3,585	22,400	597.50
2015-07-28	3,425	3,745	3,355	3,665	66,800	610.83
2015-07-27	3,690	3,720	3,495	3,565	73,300	594.17
2015-07-24	3,970	3,970	3,710	3,775	48,000	629.17
2015-07-23	3,760	4,000	3,720	3,920	113,500	653.33
2015-07-22	3,565	3,830	3,440	3,830	116,800	638.33
2015-07-21	3,700	3,740	3,485	3,575	79,700	595.83
2015-07-17	3,565	3,720	3,420	3,615	151,700	602.50
2015-07-16	3,180	3,580	3,160	3,355	225,300	559.17
2015-07-15	3,110	3,110	3,040	3,080	11,500	513.33
2015-07-14	3,100	3,145	3,020	3,110	39,000	518.33
2015-07-13	2,940	3,120	2,929	3,075	39,000	512.50
2015-07-10	2,984	3,000	2,856	2,910	31,200	485
2015-07-09	2,880	3,045	2,701	2,976	99,200	496
2015-07-08	3,190	3,290	2,900	3,010	161,200	501.67
2015-07-07	2,944	3,185	2,937	3,185	84,300	530.83
2015-07-06	2,860	3,070	2,860	2,875	65,300	479.17
2015-07-03	2,944	2,975	2,813	2,848	45,200	474.67
2015-07-02	3,000	3,070	2,936	2,944	32,300	490.67
2015-07-01	2,822	2,981	2,822	2,981	25,300	496.83
2015-06-30	2,857	2,910	2,780	2,811	42,000	468.50
2015-06-29	2,885	3,000	2,830	2,864	64,000	477.33
2015-06-26	3,005	3,135	3,005	3,055	30,900	509.17
2015-06-25	3,000	3,180	2,970	3,060	43,000	510
2015-06-24	2,960	3,015	2,880	2,991	31,900	498.50
2015-06-23	3,025	3,070	2,930	2,955	37,400	492.50
2015-06-22	2,867	3,015	2,816	3,010	47,500	501.67
2015-06-19	2,802	2,935	2,780	2,867	35,700	477.83
2015-06-18	2,867	2,919	2,790	2,794	31,800	465.67
2015-06-17	2,811	2,940	2,780	2,910	52,400	485
2015-06-16	2,960	3,055	2,713	2,786	151,800	464.33
2015-06-15	3,200	3,245	2,881	2,980	111,600	496.67
2015-06-12	3,050	3,220	3,005	3,200	78,200	533.33
2015-06-11	3,000	3,120	2,970	3,060	48,100	510
2015-06-10	2,985	3,170	2,970	3,055	105,800	509.17
2015-06-09	2,900	3,010	2,850	3,000	81,300	500
2015-06-08	2,950	3,075	2,850	2,975	166,300	495.83
2015-06-05	2,689	2,827	2,626	2,825	96,600	470.83
2015-06-04	2,725	2,730	2,622	2,684	62,300	447.33
2015-06-03	2,680	2,720	2,570	2,690	89,900	448.33
2015-06-02	2,500	2,700	2,465	2,688	184,000	448
2015-06-01	2,412	2,493	2,388	2,490	27,900	415
2015-05-29	2,333	2,414	2,333	2,412	25,600	402
2015-05-28	2,415	2,436	2,337	2,349	51,000	391.50
2015-05-27	2,357	2,495	2,357	2,430	160,800	405
2015-05-26	2,306	2,306	2,250	2,264	19,500	377.33
2015-05-25	2,279	2,324	2,279	2,306	18,900	384.33
2015-05-22	2,300	2,300	2,255	2,260	11,900	376.67
2015-05-21	2,270	2,300	2,268	2,290	13,500	381.67
2015-05-20	2,300	2,300	2,241	2,270	26,000	378.33
2015-05-19	2,295	2,333	2,283	2,303	11,100	383.83
2015-05-18	2,423	2,423	2,261	2,295	41,800	382.50
2015-05-15	2,402	2,468	2,370	2,419	38,000	403.17
2015-05-14	2,342	2,480	2,325	2,480	45,000	413.33
2015-05-13	2,352	2,400	2,275	2,310	57,800	385
2015-05-12	2,500	2,500	2,381	2,402	57,000	400.33
2015-05-11	2,530	2,619	2,370	2,455	228,600	409.17
2015-05-08	2,200	2,250	2,180	2,250	20,300	375
2015-05-07	2,070	2,222	2,065	2,185	18,300	364.17
2015-05-01	2,122	2,161	2,070	2,112	38,500	352
2015-04-30	2,260	2,276	2,145	2,172	49,900	362
2015-04-28	2,365	2,390	2,273	2,308	33,600	384.67
2015-04-27	2,411	2,422	2,358	2,387	29,100	397.83
2015-04-24	2,378	2,430	2,370	2,416	27,200	402.67
2015-04-23	2,483	2,485	2,380	2,380	32,900	396.67
2015-04-22	2,369	2,484	2,369	2,445	30,000	407.50
2015-04-21	2,539	2,540	2,419	2,419	51,100	403.17
2015-04-20	2,301	2,465	2,281	2,405	63,400	400.83
2015-04-17	2,472	2,473	2,336	2,364	59,700	394
2015-04-16	2,464	2,580	2,428	2,490	99,000	415
2015-04-15	2,525	2,539	2,380	2,403	98,900	400.50
2015-04-14	2,341	2,515	2,338	2,489	136,500	414.83
2015-04-13	2,301	2,385	2,248	2,335	78,500	389.17
2015-04-10	2,202	2,359	2,170	2,248	57,700	374.67
2015-04-09	2,330	2,332	2,206	2,212	68,000	368.67
2015-04-08	2,450	2,460	2,302	2,315	70,400	385.83
2015-04-07	2,410	2,450	2,201	2,450	137,700	408.33
2015-04-06	2,170	2,470	2,140	2,375	335,400	395.83
2015-04-03	1,946	2,180	1,946	2,120	121,900	353.33
2015-04-02	1,925	1,964	1,925	1,944	11,600	324
2015-04-01	1,985	1,985	1,886	1,941	29,600	323.50
2015-03-31	1,900	1,980	1,853	1,980	32,700	330
2015-03-30	1,917	1,934	1,900	1,900	10,800	316.67
2015-03-27	1,915	1,960	1,868	1,920	23,900	320
2015-03-26	1,954	1,986	1,906	1,913	30,300	318.83
2015-03-25	2,100	2,120	1,980	1,985	59,300	330.83
2015-03-24	2,036	2,098	2,036	2,077	49,400	346.17
2015-03-23	1,986	2,080	1,976	2,035	60,400	339.17
2015-03-20	1,930	1,973	1,902	1,946	27,000	324.33
2015-03-19	1,944	1,957	1,860	1,925	36,800	320.83
2015-03-18	1,944	2,050	1,943	1,968	51,600	328
2015-03-17	1,984	1,990	1,839	1,904	53,100	317.33
2015-03-16	2,025	2,046	1,965	1,980	86,900	330
2015-03-13	1,751	1,969	1,750	1,969	91,700	328.17
2015-03-12	1,690	1,749	1,655	1,732	17,800	288.67
2015-03-11	1,645	1,700	1,641	1,675	13,100	279.17
2015-03-10	1,700	1,720	1,668	1,670	16,700	278.33
2015-03-09	1,750	1,750	1,690	1,704	29,600	284
2015-03-06	1,820	1,838	1,786	1,790	27,900	298.33
2015-03-05	1,850	1,860	1,820	1,832	36,100	305.33
2015-03-04	1,895	1,930	1,850	1,878	103,300	313
2015-03-03	1,755	1,812	1,715	1,787	56,500	297.83
2015-03-02	1,683	1,730	1,683	1,715	8,900	285.83
2015-02-27	1,722	1,724	1,670	1,682	18,700	280.33
2015-02-26	1,630	1,695	1,620	1,694	23,000	282.33
2015-02-25	1,624	1,634	1,602	1,617	8,300	269.50
2015-02-24	1,602	1,627	1,600	1,624	11,200	270.67
2015-02-23	1,635	1,638	1,615	1,615	7,800	269.17
2015-02-20	1,647	1,647	1,613	1,638	8,900	273
2015-02-19	1,634	1,667	1,634	1,635	14,000	272.50
2015-02-18	1,584	1,640	1,564	1,634	29,100	272.33
2015-02-17	1,640	1,650	1,584	1,584	31,800	264
2015-02-16	1,710	1,710	1,618	1,630	30,200	271.67
2015-02-13	1,775	1,776	1,712	1,720	17,300	286.67
2015-02-12	1,727	1,780	1,727	1,780	16,500	296.67
2015-02-10	1,711	1,740	1,711	1,727	23,500	287.83
2015-02-09	1,805	1,810	1,702	1,741	60,200	290.17
2015-02-06	1,808	1,885	1,808	1,862	17,900	310.33
2015-02-05	1,868	1,881	1,803	1,805	17,600	300.83
2015-02-04	1,889	1,889	1,859	1,868	11,600	311.33
2015-02-03	1,877	1,890	1,853	1,881	33,500	313.50
2015-02-02	1,928	1,929	1,879	1,882	18,800	313.67
2015-01-30	1,950	1,964	1,926	1,931	7,400	321.83
2015-01-29	1,950	1,965	1,930	1,940	15,200	323.33
2015-01-28	1,945	1,978	1,910	1,920	34,000	320
2015-01-27	2,014	2,015	1,943	1,943	21,000	323.83
2015-01-26	1,945	1,970	1,917	1,966	11,500	327.67
2015-01-23	1,918	1,937	1,911	1,913	12,200	318.83
2015-01-22	1,961	1,985	1,910	1,920	21,700	320
2015-01-21	1,973	2,010	1,960	1,961	18,500	326.83
2015-01-20	1,962	2,038	1,951	2,003	30,100	333.83
2015-01-19	2,002	2,020	1,965	1,976	24,600	329.33
2015-01-16	2,102	2,116	1,965	2,010	60,300	335
2015-01-15	2,265	2,274	2,085	2,125	85,400	354.17
2015-01-14	2,072	2,290	2,072	2,290	181,600	381.67
2015-01-13	1,960	2,099	1,904	2,070	54,400	345
2015-01-09	2,030	2,085	1,962	1,971	43,200	328.50
2015-01-08	1,931	2,070	1,931	2,041	78,800	340.17
2015-01-07	1,904	1,945	1,904	1,915	19,100	319.17
2015-01-06	1,913	1,935	1,896	1,898	19,300	316.33
2015-01-05	1,889	1,979	1,889	1,944	29,700	324

分割・併合履歴： [2024-12-27]1株→3株 [2018-06-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9467 (株)アルファポリス の時系列データ [2015年度]

9467 (株)アルファポリスの時系列データ [2015年度]