9467 (株)アルファポリスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,060	1,075	1,056	1,066	13,000	533
2016-12-29	1,094	1,095	1,050	1,052	17,400	526
2016-12-28	1,040	1,110	1,040	1,075	57,400	537.50
2016-12-27	1,024	1,051	1,024	1,037	25,600	518.50
2016-12-26	1,023	1,030	1,020	1,024	28,700	512
2016-12-22	1,047	1,049	1,034	1,038	17,600	519
2016-12-21	1,060	1,067	1,046	1,047	16,000	523.50
2016-12-20	1,044	1,077	1,044	1,072	9,600	536
2016-12-19	1,041	1,057	1,035	1,047	8,900	523.50
2016-12-16	1,037	1,050	1,034	1,044	13,700	522
2016-12-15	1,060	1,060	1,036	1,047	31,800	523.50
2016-12-14	1,072	1,105	1,067	1,068	18,900	534
2016-12-13	1,044	1,103	1,032	1,071	96,200	535.50
2016-12-12	1,007	1,020	1,006	1,020	9,800	510
2016-12-09	1,010	1,020	1,008	1,012	10,300	506
2016-12-08	1,050	1,050	1,012	1,018	14,300	509
2016-12-07	1,010	1,038	1,006	1,023	14,100	511.50
2016-12-06	1,014	1,025	1,007	1,009	12,700	504.50
2016-12-05	1,018	1,041	1,005	1,017	17,500	508.50
2016-12-02	1,041	1,043	1,015	1,019	22,900	509.50
2016-12-01	1,075	1,090	1,045	1,050	39,900	525
2016-11-30	1,092	1,095	1,060	1,078	18,700	539
2016-11-29	1,081	1,099	1,071	1,086	29,400	543
2016-11-28	1,090	1,130	1,035	1,080	76,700	540
2016-11-25	1,011	1,250	1,011	1,145	318,900	572.50
2016-11-24	1,000	1,014	1,000	1,009	15,100	504.50
2016-11-22	1,000	1,010	1,000	1,008	8,500	504
2016-11-21	1,021	1,021	986	1,010	13,100	505
2016-11-18	1,025	1,027	1,012	1,016	13,300	508
2016-11-17	999	1,027	992	1,021	15,300	510.50
2016-11-16	982	1,021	982	1,005	23,900	502.50
2016-11-15	975	997	972	985	23,500	492.50
2016-11-14	970	987	957	983	72,000	491.50
2016-11-11	950	1,014	941	990	258,300	495
2016-11-10	1,230	1,239	1,211	1,220	8,800	610
2016-11-09	1,245	1,278	1,150	1,171	28,000	585.50
2016-11-08	1,270	1,276	1,228	1,243	6,600	621.50
2016-11-07	1,249	1,268	1,249	1,260	8,900	630
2016-11-04	1,275	1,275	1,235	1,240	29,800	620
2016-11-02	1,314	1,319	1,271	1,281	21,500	640.50
2016-11-01	1,349	1,349	1,320	1,326	4,400	663
2016-10-31	1,358	1,359	1,321	1,327	23,100	663.50
2016-10-28	1,346	1,350	1,331	1,349	12,700	674.50
2016-10-27	1,353	1,363	1,346	1,346	5,000	673
2016-10-26	1,367	1,368	1,360	1,361	5,900	680.50
2016-10-25	1,374	1,385	1,355	1,367	7,300	683.50
2016-10-24	1,400	1,408	1,372	1,383	10,700	691.50
2016-10-21	1,439	1,439	1,399	1,403	15,000	701.50
2016-10-20	1,470	1,470	1,405	1,433	35,500	716.50
2016-10-19	1,351	1,447	1,351	1,440	34,300	720
2016-10-17	1,324	1,324	1,307	1,318	10,100	659
2016-10-13	1,326	1,331	1,317	1,322	16,600	661
2016-10-12	1,323	1,338	1,320	1,326	11,100	663
2016-10-11	1,335	1,335	1,315	1,326	19,000	663
2016-10-07	1,361	1,374	1,319	1,321	32,700	660.50
2016-10-06	1,406	1,430	1,362	1,369	34,700	684.50
2016-10-05	1,420	1,442	1,370	1,392	49,100	696
2016-10-04	1,334	1,402	1,322	1,385	40,800	692.50
2016-10-03	1,340	1,343	1,320	1,334	14,800	667
2016-09-30	1,345	1,346	1,321	1,323	20,200	661.50
2016-09-29	1,379	1,379	1,344	1,349	19,200	674.50
2016-09-28	1,378	1,378	1,339	1,360	17,000	680
2016-09-27	1,308	1,364	1,307	1,360	19,000	680
2016-09-26	1,349	1,351	1,319	1,319	26,200	659.50
2016-09-23	1,368	1,384	1,317	1,351	32,300	675.50
2016-09-21	1,347	1,358	1,315	1,348	13,500	674
2016-09-20	1,405	1,405	1,340	1,351	31,800	675.50
2016-09-16	1,376	1,412	1,363	1,382	17,600	691
2016-09-15	1,425	1,425	1,331	1,379	39,700	689.50
2016-09-14	1,410	1,447	1,395	1,425	36,100	712.50
2016-09-13	1,530	1,537	1,415	1,427	74,100	713.50
2016-09-12	1,568	1,610	1,516	1,522	148,200	761
2016-09-09	1,563	1,697	1,495	1,505	222,900	752.50
2016-09-08	1,832	1,851	1,462	1,523	566,600	761.50
2016-09-07	1,280	1,552	1,274	1,552	159,700	776
2016-09-06	1,234	1,252	1,209	1,252	18,900	626
2016-09-05	1,248	1,248	1,200	1,207	16,200	603.50
2016-09-02	1,230	1,231	1,201	1,219	11,400	609.50
2016-09-01	1,200	1,242	1,198	1,234	10,300	617
2016-08-31	1,223	1,223	1,185	1,205	16,100	602.50
2016-08-30	1,229	1,229	1,175	1,202	29,700	601
2016-08-29	1,155	1,220	1,152	1,200	25,500	600
2016-08-26	1,183	1,185	1,150	1,155	24,300	577.50
2016-08-25	1,211	1,225	1,165	1,174	31,500	587
2016-08-24	1,246	1,247	1,199	1,207	26,700	603.50
2016-08-23	1,243	1,278	1,241	1,246	21,000	623
2016-08-22	1,260	1,269	1,231	1,247	15,200	623.50
2016-08-19	1,260	1,272	1,248	1,270	23,800	635
2016-08-18	1,320	1,329	1,242	1,242	38,300	621
2016-08-17	1,373	1,413	1,318	1,329	29,200	664.50
2016-08-16	1,404	1,420	1,392	1,393	15,600	696.50
2016-08-15	1,410	1,444	1,410	1,421	12,500	710.50
2016-08-12	1,394	1,490	1,364	1,434	68,900	717
2016-08-10	1,530	1,650	1,530	1,644	20,600	822
2016-08-09	1,540	1,575	1,530	1,547	22,500	773.50
2016-08-08	1,560	1,584	1,552	1,555	14,800	777.50
2016-08-05	1,590	1,603	1,580	1,584	15,700	792
2016-08-04	1,614	1,650	1,591	1,608	25,500	804
2016-08-03	1,685	1,685	1,620	1,621	10,300	810.50
2016-08-02	1,708	1,720	1,680	1,693	11,000	846.50
2016-08-01	1,687	1,750	1,681	1,750	9,800	875
2016-07-29	1,688	1,688	1,638	1,687	12,200	843.50
2016-07-28	1,731	1,731	1,695	1,699	5,900	849.50
2016-07-27	1,746	1,749	1,726	1,740	4,700	870
2016-07-26	1,736	1,740	1,725	1,739	6,000	869.50
2016-07-25	1,732	1,748	1,731	1,735	2,500	867.50
2016-07-22	1,751	1,757	1,708	1,738	19,500	869
2016-07-21	1,834	1,834	1,783	1,783	10,500	891.50
2016-07-20	1,803	1,816	1,782	1,789	8,200	894.50
2016-07-19	1,800	1,821	1,788	1,821	5,200	910.50
2016-07-15	1,841	1,866	1,770	1,790	20,900	895
2016-07-14	1,914	1,918	1,850	1,881	5,500	940.50
2016-07-13	1,940	1,940	1,895	1,935	6,400	967.50
2016-07-12	1,867	1,920	1,830	1,894	10,900	947
2016-07-11	1,810	1,869	1,809	1,827	5,500	913.50
2016-07-08	1,800	1,807	1,727	1,780	32,500	890
2016-07-07	1,910	1,910	1,809	1,812	15,000	906
2016-07-06	1,915	1,917	1,824	1,880	16,500	940
2016-07-05	1,930	1,980	1,915	1,961	14,800	980.50
2016-07-04	1,890	1,921	1,882	1,908	8,800	954
2016-07-01	1,889	1,920	1,879	1,880	10,500	940
2016-06-30	1,890	1,916	1,867	1,889	11,400	944.50
2016-06-29	1,860	1,920	1,860	1,867	14,400	933.50
2016-06-28	1,735	1,875	1,735	1,858	26,400	929
2016-06-27	1,720	1,816	1,720	1,786	25,400	893
2016-06-24	1,891	1,929	1,684	1,741	39,000	870.50
2016-06-23	1,900	1,930	1,822	1,867	20,700	933.50
2016-06-22	1,980	1,980	1,883	1,885	17,000	942.50
2016-06-21	1,921	1,983	1,919	1,983	16,600	991.50
2016-06-20	1,900	1,948	1,870	1,917	20,100	958.50
2016-06-17	1,950	1,981	1,874	1,897	23,500	948.50
2016-06-16	2,043	2,047	1,930	1,930	33,500	965
2016-06-15	2,028	2,093	1,991	2,093	21,200	1,046.50
2016-06-14	2,136	2,136	1,986	1,988	42,000	994
2016-06-13	2,160	2,170	2,067	2,095	35,300	1,047.50
2016-06-10	2,224	2,224	2,171	2,201	21,300	1,100.50
2016-06-09	2,223	2,240	2,202	2,207	16,800	1,103.50
2016-06-08	2,255	2,295	2,210	2,214	19,800	1,107
2016-06-07	2,258	2,261	2,212	2,255	26,500	1,127.50
2016-06-06	2,262	2,262	2,181	2,207	45,200	1,103.50
2016-06-03	2,304	2,353	2,280	2,287	32,300	1,143.50
2016-06-02	2,375	2,411	2,307	2,312	18,100	1,156
2016-06-01	2,460	2,477	2,375	2,375	28,400	1,187.50
2016-05-31	2,510	2,515	2,465	2,491	14,200	1,245.50
2016-05-30	2,468	2,495	2,440	2,486	17,500	1,243
2016-05-27	2,430	2,464	2,406	2,418	18,300	1,209
2016-05-26	2,455	2,469	2,400	2,418	27,100	1,209
2016-05-25	2,410	2,449	2,380	2,439	19,100	1,219.50
2016-05-24	2,381	2,410	2,367	2,370	28,900	1,185
2016-05-23	2,365	2,450	2,334	2,360	61,900	1,180
2016-05-20	2,401	2,409	2,289	2,315	76,100	1,157.50
2016-05-19	2,481	2,481	2,338	2,400	49,000	1,200
2016-05-18	2,577	2,580	2,381	2,381	43,100	1,190.50
2016-05-17	2,577	2,614	2,554	2,560	26,700	1,280
2016-05-16	2,688	2,725	2,532	2,577	59,700	1,288.50
2016-05-13	2,870	2,949	2,830	2,830	142,100	1,415
2016-05-12	3,570	3,615	3,455	3,530	22,600	1,765
2016-05-11	3,445	3,665	3,335	3,570	20,100	1,785
2016-05-10	3,505	3,505	3,300	3,390	13,200	1,695
2016-05-09	3,240	3,500	3,205	3,435	42,900	1,717.50
2016-05-06	3,090	3,220	3,025	3,190	11,600	1,595
2016-05-02	2,950	3,065	2,930	3,055	15,500	1,527.50
2016-04-28	3,175	3,175	3,000	3,060	17,100	1,530
2016-04-27	3,110	3,160	3,055	3,105	8,600	1,552.50
2016-04-26	3,185	3,190	3,025	3,105	18,300	1,552.50
2016-04-25	3,325	3,330	3,175	3,215	18,300	1,607.50
2016-04-22	3,500	3,525	3,310	3,320	9,800	1,660
2016-04-21	3,490	3,525	3,415	3,445	13,300	1,722.50
2016-04-20	3,550	3,580	3,380	3,440	24,700	1,720
2016-04-19	3,235	3,520	3,230	3,500	27,400	1,750
2016-04-18	3,300	3,300	3,200	3,205	11,300	1,602.50
2016-04-15	3,110	3,320	3,100	3,295	23,500	1,647.50
2016-04-14	3,150	3,220	3,080	3,140	20,400	1,570
2016-04-13	3,055	3,110	3,055	3,090	17,700	1,545
2016-04-12	3,135	3,200	3,050	3,055	21,600	1,527.50
2016-04-11	3,170	3,225	3,080	3,135	17,600	1,567.50
2016-04-08	3,035	3,245	3,035	3,170	17,800	1,585
2016-04-07	3,270	3,275	3,060	3,145	20,200	1,572.50
2016-04-06	3,000	3,270	2,951	3,230	31,900	1,615
2016-04-05	3,195	3,255	2,900	3,120	35,000	1,560
2016-04-04	3,290	3,420	3,105	3,195	31,300	1,597.50
2016-04-01	3,550	3,565	3,300	3,340	31,800	1,670
2016-03-31	3,630	3,745	3,580	3,605	30,200	1,802.50
2016-03-30	3,380	3,620	3,350	3,615	26,700	1,807.50
2016-03-29	3,345	3,440	3,345	3,385	12,500	1,692.50
2016-03-28	3,500	3,500	3,395	3,425	10,900	1,712.50
2016-03-25	3,560	3,580	3,455	3,495	7,200	1,747.50
2016-03-24	3,575	3,600	3,520	3,575	6,100	1,787.50
2016-03-23	3,590	3,640	3,550	3,575	20,600	1,787.50
2016-03-22	3,260	3,605	3,260	3,600	35,600	1,800
2016-03-18	3,540	3,540	3,330	3,330	9,300	1,665
2016-03-17	3,525	3,585	3,470	3,505	22,500	1,752.50
2016-03-16	3,450	3,600	3,440	3,545	22,400	1,772.50
2016-03-15	3,345	3,450	3,270	3,410	13,700	1,705
2016-03-14	3,485	3,485	3,350	3,370	25,400	1,685
2016-03-11	3,295	3,550	3,295	3,510	42,600	1,755
2016-03-10	3,235	3,435	3,200	3,330	21,500	1,665
2016-03-09	3,175	3,300	3,085	3,275	31,500	1,637.50
2016-03-08	3,085	3,295	3,080	3,270	72,600	1,635
2016-03-07	3,200	3,220	3,000	3,035	19,600	1,517.50
2016-03-04	3,020	3,180	2,941	3,150	50,600	1,575
2016-03-03	2,870	3,035	2,817	3,020	38,100	1,510
2016-03-02	2,860	2,860	2,804	2,823	6,600	1,411.50
2016-03-01	2,855	2,855	2,746	2,803	13,800	1,401.50
2016-02-29	2,890	2,890	2,825	2,855	11,200	1,427.50
2016-02-26	2,882	2,903	2,830	2,856	14,500	1,428
2016-02-25	2,905	3,000	2,860	2,880	20,700	1,440
2016-02-24	2,788	2,880	2,750	2,855	10,100	1,427.50
2016-02-23	2,850	2,890	2,790	2,838	38,300	1,419
2016-02-22	2,772	2,777	2,673	2,770	13,000	1,385
2016-02-19	2,666	2,734	2,601	2,734	14,600	1,367
2016-02-18	2,610	2,677	2,593	2,616	11,500	1,308
2016-02-17	2,520	2,571	2,500	2,510	15,400	1,255
2016-02-16	2,400	2,548	2,400	2,527	21,800	1,263.50
2016-02-15	2,417	2,417	2,319	2,361	16,900	1,180.50
2016-02-12	2,290	2,360	2,060	2,217	51,000	1,108.50
2016-02-10	2,579	2,579	2,420	2,490	20,200	1,245
2016-02-09	2,685	2,685	2,480	2,485	34,800	1,242.50
2016-02-08	2,722	2,788	2,710	2,770	16,600	1,385
2016-02-05	2,900	2,900	2,775	2,820	10,800	1,410
2016-02-04	2,893	2,922	2,873	2,900	9,400	1,450
2016-02-03	2,940	2,987	2,900	2,943	12,000	1,471.50
2016-02-02	2,941	3,040	2,941	2,990	13,700	1,495
2016-02-01	2,929	3,015	2,929	3,010	16,800	1,505
2016-01-29	2,939	2,939	2,830	2,920	13,000	1,460
2016-01-28	2,845	2,940	2,840	2,939	11,100	1,469.50
2016-01-27	2,914	2,942	2,820	2,841	13,500	1,420.50
2016-01-26	2,820	2,948	2,790	2,850	17,200	1,425
2016-01-25	2,773	2,907	2,773	2,884	15,100	1,442
2016-01-22	2,722	2,800	2,680	2,774	26,300	1,387
2016-01-21	2,596	2,779	2,550	2,585	29,900	1,292.50
2016-01-20	2,770	2,810	2,586	2,596	37,700	1,298
2016-01-19	2,815	2,847	2,691	2,753	25,100	1,376.50
2016-01-18	2,609	2,816	2,609	2,796	14,700	1,398
2016-01-15	2,900	3,000	2,751	2,759	26,100	1,379.50
2016-01-14	2,850	2,929	2,768	2,889	21,800	1,444.50
2016-01-13	2,805	2,953	2,805	2,953	20,100	1,476.50
2016-01-12	3,000	3,015	2,751	2,766	54,300	1,383
2016-01-08	3,025	3,095	3,000	3,070	13,200	1,535
2016-01-07	3,135	3,165	2,980	3,075	35,200	1,537.50
2016-01-06	3,320	3,320	3,150	3,195	22,600	1,597.50
2016-01-05	3,165	3,290	3,115	3,260	26,900	1,630
2016-01-04	3,300	3,355	3,150	3,220	32,900	1,610

分割・併合履歴： [2018-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9467 (株)アルファポリス の時系列データ [2016年度]

9467 (株)アルファポリスの時系列データ [2016年度]