1. HOME >
  2. 株価時系列 >
  3. 9467 >
  4. 2017年

9467 (株)アルファポリス 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
2017-12-291,9752,0001,9151,91612,200319.33
2017-12-282,0392,0421,9301,95552,000325.83
2017-12-271,9502,0301,9222,03017,700338.33
2017-12-261,8561,9351,8531,92011,800320
2017-12-251,9101,9111,8611,86815,000311.33
2017-12-221,9601,9601,9151,93011,800321.67
2017-12-211,8701,9601,8701,9159,800319.17
2017-12-201,9111,9111,8501,87024,500311.67
2017-12-191,9261,9471,9201,93929,900323.17
2017-12-181,9991,9991,9431,96313,400327.17
2017-12-152,0402,0541,9211,94441,100324
2017-12-142,1202,1432,0482,08119,100346.83
2017-12-132,0522,1971,9802,19352,000365.50
2017-12-122,2402,2722,0722,07358,300345.50
2017-12-112,1852,3272,1852,29042,100381.67
2017-12-082,1032,2712,1002,18452,800364
2017-12-072,1022,1902,0212,14146,400356.83
2017-12-062,0262,1461,9601,98454,000330.67
2017-12-051,9152,0911,8682,02653,000337.67
2017-12-042,0192,1592,0122,05569,700342.50
2017-12-011,9562,0171,9311,97954,100329.83
2017-11-301,8541,9801,8451,98051,800330
2017-11-291,7361,8471,7361,82718,400304.50
2017-11-281,7401,7731,7021,76214,600293.67
2017-11-271,8981,9001,7501,75033,200291.67
2017-11-241,7801,8861,7801,87048,400311.67
2017-11-221,6911,7701,6751,74924,900291.50
2017-11-211,6431,7501,6391,69131,000281.83
2017-11-201,6451,6451,5951,61917,400269.83
2017-11-171,6491,6771,6051,62825,900271.33
2017-11-161,6511,7001,6051,68037,300280
2017-11-151,4761,7831,4601,700140,500283.33
2017-11-131,4021,5371,4021,537194,600256.17
2017-11-101,2231,2381,2231,2373,900206.17
2017-11-091,2691,2891,2231,22327,100203.83
2017-11-081,2541,2601,2301,25811,500209.67
2017-11-071,2781,2781,2511,2544,500209
2017-11-061,2311,2721,2311,27222,100212
2017-11-021,2301,2351,2251,2355,600205.83
2017-11-011,2301,2341,2171,23017,100205
2017-10-311,2131,2301,2131,23015,100205
2017-10-301,2361,2381,1901,21334,000202.17
2017-10-271,2391,2411,2201,23613,100206
2017-10-261,2371,2381,2271,2375,300206.17
2017-10-251,2301,2461,2201,23611,700206
2017-10-241,2261,2391,2121,2287,500204.67
2017-10-231,2431,2501,2361,2419,300206.83
2017-10-201,2061,2561,2011,25629,500209.33
2017-10-191,2021,2021,1941,2015,100200.17
2017-10-181,2041,2041,1931,1932,600198.83
2017-10-171,1871,2051,1871,2049,300200.67
2017-10-161,1811,2101,1751,18010,600196.67
2017-10-131,2081,2081,1711,18813,400198
2017-10-121,1981,2071,1921,2076,200201.17
2017-10-111,2071,2081,1901,1989,700199.67
2017-10-101,2071,2071,1801,19812,200199.67
2017-10-061,1991,2131,1801,1808,800196.67
2017-10-051,1981,2101,1601,19924,200199.83
2017-10-041,2771,2801,1931,20778,500201.17
2017-10-031,4151,4151,2411,260466,700210
2017-10-021,1051,1221,1051,1152,000185.83
2017-09-291,1211,1211,1021,11012,800185
2017-09-281,0941,1291,0941,12111,600186.83
2017-09-271,1081,1081,0851,1008,700183.33
2017-09-261,1271,1541,0681,10819,100184.67
2017-09-251,1131,1291,1131,1262,900187.67
2017-09-221,1151,1161,1101,1135,200185.50
2017-09-211,1051,1161,1011,1119,300185.17
2017-09-201,1151,1221,1151,1207,900186.67
2017-09-191,1381,1381,1241,1325,200188.67
2017-09-151,1041,1501,1041,13810,700189.67
2017-09-141,1511,1571,1241,12416,600187.33
2017-09-131,1521,1641,1451,15110,200191.83
2017-09-121,1701,1701,1641,1701,500195
2017-09-111,1921,1921,1631,1635,600193.83
2017-09-081,1621,2001,1611,1628,000193.67
2017-09-071,1871,1871,1621,1622,800193.67
2017-09-061,1831,1831,1641,17011,100195
2017-09-051,2001,2061,1511,1737,400195.50
2017-09-041,2141,2241,2001,2003,100200
2017-09-011,2011,2141,2001,2143,900202.33
2017-08-311,2211,2211,2001,2004,100200
2017-08-301,2251,2251,1801,20415,600200.67
2017-08-291,2171,2291,2171,2213,100203.50
2017-08-281,2481,2491,2161,2163,900202.67
2017-08-251,2511,2571,2461,2461,900207.67
2017-08-241,2751,2751,2501,2603,100210
2017-08-231,2581,2791,2581,2726,700212
2017-08-221,2771,2771,2481,2555,100209.17
2017-08-211,2851,2851,2551,2558,400209.17
2017-08-181,2441,2701,2401,27010,400211.67
2017-08-171,2491,2501,2351,2505,400208.33
2017-08-161,2361,2441,2031,2395,300206.50
2017-08-151,2581,2731,2301,2366,600206
2017-08-141,2101,2601,2091,25521,800209.17
2017-08-101,2011,2081,1951,19715,100199.50
2017-08-091,2121,2121,2001,2074,800201.17
2017-08-081,2151,2151,2011,2096,200201.50
2017-08-071,2141,2211,2091,2152,600202.50
2017-08-041,2151,2181,2101,2103,200201.67
2017-08-031,2101,2211,2101,2112,200201.83
2017-08-021,2141,2151,2101,2144,900202.33
2017-08-011,2041,2251,1921,21114,600201.83
2017-07-311,2081,2081,2001,2043,400200.67
2017-07-281,2161,2211,2031,2038,900200.50
2017-07-271,2251,2251,2111,2163,800202.67
2017-07-261,2201,2221,2111,2163,900202.67
2017-07-251,2301,2311,2131,2195,800203.17
2017-07-241,2261,2341,2241,2265,200204.33
2017-07-211,2191,2301,2161,2162,700202.67
2017-07-201,2161,2281,2161,2203,700203.33
2017-07-191,2251,2321,2201,2226,000203.67
2017-07-181,2351,2351,2151,2184,300203
2017-07-141,2271,2321,2171,2326,000205.33
2017-07-131,2201,2361,2201,2359,000205.83
2017-07-121,2191,2221,2081,2122,100202
2017-07-111,2011,2221,1991,2195,500203.17
2017-07-101,2001,2061,2001,2061,100201
2017-07-071,2101,2101,1991,1991,500199.83
2017-07-061,2001,2061,1961,1965,300199.33
2017-07-051,1971,2051,1921,2055,800200.83
2017-07-041,2241,2241,1931,1977,700199.50
2017-07-031,2081,2181,2081,2093,500201.50
2017-06-301,2241,2241,2141,2212,200203.50
2017-06-291,2101,2251,2041,2246,500204
2017-06-281,2151,2151,2021,2056,600200.83
2017-06-271,2061,2221,2061,2154,300202.50
2017-06-261,2061,2151,2021,2156,900202.50
2017-06-231,2181,2181,2051,2062,200201
2017-06-221,2031,2151,2011,2155,100202.50
2017-06-211,2151,2181,2051,2057,700200.83
2017-06-201,2161,2251,2161,2194,200203.17
2017-06-191,2401,2421,2231,2275,700204.50
2017-06-161,2411,2411,2351,2354,100205.83
2017-06-151,2401,2451,2301,2454,300207.50
2017-06-141,2361,2481,2251,2407,500206.67
2017-06-131,2301,2471,2251,2346,100205.67
2017-06-121,2321,2321,2141,2177,100202.83
2017-06-091,2541,2541,2141,2539,600208.83
2017-06-081,2251,2561,2201,23511,000205.83
2017-06-071,2011,2451,2011,2244,800204
2017-06-061,2481,2511,1921,2049,000200.67
2017-06-051,2261,2541,2131,25211,300208.67
2017-06-021,2001,2121,1911,2038,900200.50
2017-06-011,1901,1951,1821,1886,100198
2017-05-311,1871,1991,1831,1984,600199.67
2017-05-301,2061,2251,1811,1878,400197.83
2017-05-291,2391,2391,2171,2189,100203
2017-05-261,2061,2221,2051,2225,400203.67
2017-05-251,1851,2081,1841,1975,200199.50
2017-05-241,1711,1981,1711,1854,800197.50
2017-05-231,1921,1921,1651,1658,000194.17
2017-05-221,1701,1701,1481,1626,100193.67
2017-05-191,1701,1701,1451,1629,400193.67
2017-05-181,1621,1741,1451,15914,200193.17
2017-05-171,1971,1971,1601,16019,100193.33
2017-05-161,2351,2351,1941,19615,700199.33
2017-05-151,2331,2401,1901,22040,400203.33
2017-05-121,3051,3211,2841,2936,600215.50
2017-05-111,3301,3401,3111,31612,700219.33
2017-05-101,3071,3301,2931,33012,100221.67
2017-05-091,3001,3001,2831,2906,400215
2017-05-081,2851,3011,2761,29815,900216.33
2017-05-021,2871,2871,2711,2784,500213
2017-05-011,2821,2851,2711,2747,600212.33
2017-04-281,3111,3111,2821,2826,800213.67
2017-04-271,3041,3181,2921,3135,600218.83
2017-04-261,2981,3201,2791,30412,200217.33
2017-04-251,2461,2761,2401,2607,300210
2017-04-241,3001,3061,2491,25823,400209.67
2017-04-211,3171,3331,2801,30018,500216.67
2017-04-201,2971,3231,2971,3224,000220.33
2017-04-191,3241,3451,3061,31012,400218.33
2017-04-181,3241,3291,3101,3258,200220.83
2017-04-171,3131,3771,2801,31534,100219.17
2017-04-141,3301,4231,3271,34342,000223.83
2017-04-131,2561,3651,2511,36341,500227.17
2017-04-121,3141,3331,2701,28837,900214.67
2017-04-111,4091,4091,3101,32065,700220
2017-04-101,3701,4211,3701,41015,600235
2017-04-071,3961,4321,3631,38520,800230.83
2017-04-061,4691,4801,3801,40351,700233.83
2017-04-051,3871,4391,3501,43959,300239.83
2017-04-041,4801,4801,3691,38088,800230
2017-04-031,4021,4851,4001,47875,000246.33
2017-03-311,4001,4041,3701,38613,000231
2017-03-301,3981,4051,3731,39230,900232
2017-03-291,3391,4081,3391,38939,100231.50
2017-03-281,3641,3691,3191,35129,000225.17
2017-03-271,4081,4081,3441,37021,700228.33
2017-03-241,4101,4291,3681,40432,600234
2017-03-231,3941,4111,3751,40627,200234.33
2017-03-221,3631,4081,3601,36936,800228.17
2017-03-211,3301,3971,3301,39352,400232.17
2017-03-171,3611,3611,3071,32217,300220.33
2017-03-161,2891,3951,2881,33128,500221.83
2017-03-151,3311,3411,2821,29234,500215.33
2017-03-141,3491,3521,3281,34318,500223.83
2017-03-131,3041,3921,2921,35958,800226.50
2017-03-101,3401,3481,2851,28935,700214.83
2017-03-091,4601,4611,3171,332102,900222
2017-03-081,3451,4771,3341,430267,800238.33
2017-03-071,2701,3321,2571,33268,700222
2017-03-061,2421,2601,2171,24930,800208.17
2017-03-031,2601,2901,2001,21674,600202.67
2017-03-021,1801,3001,1661,20082,500200
2017-03-011,1801,1821,1611,1668,900194.33
2017-02-281,1871,1881,1701,17110,000195.17
2017-02-271,1771,1801,1711,1768,400196
2017-02-241,1601,1771,1601,17713,700196.17
2017-02-231,1611,1671,1581,1584,900193
2017-02-221,1711,1711,1581,16712,800194.50
2017-02-211,1741,1781,1581,16222,000193.67
2017-02-201,1691,1711,1631,16517,200194.17
2017-02-171,1661,1671,1531,1648,900194
2017-02-161,1431,1501,1261,1505,800191.67
2017-02-151,1201,1651,1131,13923,400189.83
2017-02-141,1041,1171,1021,1138,000185.50
2017-02-131,1081,1181,1001,10412,700184
2017-02-101,1071,1181,1021,1078,500184.50
2017-02-091,1301,1341,1011,1108,900185
2017-02-081,1041,1301,1041,1305,700188.33
2017-02-071,1401,1401,1171,1202,700186.67
2017-02-061,1081,1461,0901,12923,800188.17
2017-02-031,1401,1421,1201,12012,000186.67
2017-02-021,1601,1691,1381,1388,700189.67
2017-02-011,1451,1521,1351,1526,400192
2017-01-311,1411,1501,1311,14510,500190.83
2017-01-301,1601,1601,1401,14410,400190.67
2017-01-271,1731,1751,1211,14320,000190.50
2017-01-261,1901,1901,1531,15917,500193.17
2017-01-251,1561,1841,1411,18415,000197.33
2017-01-241,1301,1501,1171,13021,900188.33
2017-01-231,1661,1661,1031,10844,800184.67
2017-01-201,3141,3641,1521,169333,500194.83
2017-01-191,1471,2031,0971,16442,700194
2017-01-181,0771,1381,0711,12015,100186.67
2017-01-171,0941,0961,0601,07916,500179.83
2017-01-161,1201,1201,0851,09321,500182.17
2017-01-131,1181,1281,1141,1209,800186.67
2017-01-121,1651,1721,1201,12027,200186.67
2017-01-111,1951,2031,1721,17230,200195.33
2017-01-101,1891,1901,1561,17918,700196.50
2017-01-061,1301,1701,1221,15033,900191.67
2017-01-051,0971,1401,0961,13321,600188.83
2017-01-041,0801,1061,0721,09422,400182.33

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