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
2017-12-291,9752,0001,9151,91612,200958
2017-12-282,0392,0421,9301,95552,000977.50
2017-12-271,9502,0301,9222,03017,7001,015
2017-12-261,8561,9351,8531,92011,800960
2017-12-251,9101,9111,8611,86815,000934
2017-12-221,9601,9601,9151,93011,800965
2017-12-211,8701,9601,8701,9159,800957.50
2017-12-201,9111,9111,8501,87024,500935
2017-12-191,9261,9471,9201,93929,900969.50
2017-12-181,9991,9991,9431,96313,400981.50
2017-12-152,0402,0541,9211,94441,100972
2017-12-142,1202,1432,0482,08119,1001,040.50
2017-12-132,0522,1971,9802,19352,0001,096.50
2017-12-122,2402,2722,0722,07358,3001,036.50
2017-12-112,1852,3272,1852,29042,1001,145
2017-12-082,1032,2712,1002,18452,8001,092
2017-12-072,1022,1902,0212,14146,4001,070.50
2017-12-062,0262,1461,9601,98454,000992
2017-12-051,9152,0911,8682,02653,0001,013
2017-12-042,0192,1592,0122,05569,7001,027.50
2017-12-011,9562,0171,9311,97954,100989.50
2017-11-301,8541,9801,8451,98051,800990
2017-11-291,7361,8471,7361,82718,400913.50
2017-11-281,7401,7731,7021,76214,600881
2017-11-271,8981,9001,7501,75033,200875
2017-11-241,7801,8861,7801,87048,400935
2017-11-221,6911,7701,6751,74924,900874.50
2017-11-211,6431,7501,6391,69131,000845.50
2017-11-201,6451,6451,5951,61917,400809.50
2017-11-171,6491,6771,6051,62825,900814
2017-11-161,6511,7001,6051,68037,300840
2017-11-151,4761,7831,4601,700140,500850
2017-11-131,4021,5371,4021,537194,600768.50
2017-11-101,2231,2381,2231,2373,900618.50
2017-11-091,2691,2891,2231,22327,100611.50
2017-11-081,2541,2601,2301,25811,500629
2017-11-071,2781,2781,2511,2544,500627
2017-11-061,2311,2721,2311,27222,100636
2017-11-021,2301,2351,2251,2355,600617.50
2017-11-011,2301,2341,2171,23017,100615
2017-10-311,2131,2301,2131,23015,100615
2017-10-301,2361,2381,1901,21334,000606.50
2017-10-271,2391,2411,2201,23613,100618
2017-10-261,2371,2381,2271,2375,300618.50
2017-10-251,2301,2461,2201,23611,700618
2017-10-241,2261,2391,2121,2287,500614
2017-10-231,2431,2501,2361,2419,300620.50
2017-10-201,2061,2561,2011,25629,500628
2017-10-191,2021,2021,1941,2015,100600.50
2017-10-181,2041,2041,1931,1932,600596.50
2017-10-171,1871,2051,1871,2049,300602
2017-10-161,1811,2101,1751,18010,600590
2017-10-131,2081,2081,1711,18813,400594
2017-10-121,1981,2071,1921,2076,200603.50
2017-10-111,2071,2081,1901,1989,700599
2017-10-101,2071,2071,1801,19812,200599
2017-10-061,1991,2131,1801,1808,800590
2017-10-051,1981,2101,1601,19924,200599.50
2017-10-041,2771,2801,1931,20778,500603.50
2017-10-031,4151,4151,2411,260466,700630
2017-10-021,1051,1221,1051,1152,000557.50
2017-09-291,1211,1211,1021,11012,800555
2017-09-281,0941,1291,0941,12111,600560.50
2017-09-271,1081,1081,0851,1008,700550
2017-09-261,1271,1541,0681,10819,100554
2017-09-251,1131,1291,1131,1262,900563
2017-09-221,1151,1161,1101,1135,200556.50
2017-09-211,1051,1161,1011,1119,300555.50
2017-09-201,1151,1221,1151,1207,900560
2017-09-191,1381,1381,1241,1325,200566
2017-09-151,1041,1501,1041,13810,700569
2017-09-141,1511,1571,1241,12416,600562
2017-09-131,1521,1641,1451,15110,200575.50
2017-09-121,1701,1701,1641,1701,500585
2017-09-111,1921,1921,1631,1635,600581.50
2017-09-081,1621,2001,1611,1628,000581
2017-09-071,1871,1871,1621,1622,800581
2017-09-061,1831,1831,1641,17011,100585
2017-09-051,2001,2061,1511,1737,400586.50
2017-09-041,2141,2241,2001,2003,100600
2017-09-011,2011,2141,2001,2143,900607
2017-08-311,2211,2211,2001,2004,100600
2017-08-301,2251,2251,1801,20415,600602
2017-08-291,2171,2291,2171,2213,100610.50
2017-08-281,2481,2491,2161,2163,900608
2017-08-251,2511,2571,2461,2461,900623
2017-08-241,2751,2751,2501,2603,100630
2017-08-231,2581,2791,2581,2726,700636
2017-08-221,2771,2771,2481,2555,100627.50
2017-08-211,2851,2851,2551,2558,400627.50
2017-08-181,2441,2701,2401,27010,400635
2017-08-171,2491,2501,2351,2505,400625
2017-08-161,2361,2441,2031,2395,300619.50
2017-08-151,2581,2731,2301,2366,600618
2017-08-141,2101,2601,2091,25521,800627.50
2017-08-101,2011,2081,1951,19715,100598.50
2017-08-091,2121,2121,2001,2074,800603.50
2017-08-081,2151,2151,2011,2096,200604.50
2017-08-071,2141,2211,2091,2152,600607.50
2017-08-041,2151,2181,2101,2103,200605
2017-08-031,2101,2211,2101,2112,200605.50
2017-08-021,2141,2151,2101,2144,900607
2017-08-011,2041,2251,1921,21114,600605.50
2017-07-311,2081,2081,2001,2043,400602
2017-07-281,2161,2211,2031,2038,900601.50
2017-07-271,2251,2251,2111,2163,800608
2017-07-261,2201,2221,2111,2163,900608
2017-07-251,2301,2311,2131,2195,800609.50
2017-07-241,2261,2341,2241,2265,200613
2017-07-211,2191,2301,2161,2162,700608
2017-07-201,2161,2281,2161,2203,700610
2017-07-191,2251,2321,2201,2226,000611
2017-07-181,2351,2351,2151,2184,300609
2017-07-141,2271,2321,2171,2326,000616
2017-07-131,2201,2361,2201,2359,000617.50
2017-07-121,2191,2221,2081,2122,100606
2017-07-111,2011,2221,1991,2195,500609.50
2017-07-101,2001,2061,2001,2061,100603
2017-07-071,2101,2101,1991,1991,500599.50
2017-07-061,2001,2061,1961,1965,300598
2017-07-051,1971,2051,1921,2055,800602.50
2017-07-041,2241,2241,1931,1977,700598.50
2017-07-031,2081,2181,2081,2093,500604.50
2017-06-301,2241,2241,2141,2212,200610.50
2017-06-291,2101,2251,2041,2246,500612
2017-06-281,2151,2151,2021,2056,600602.50
2017-06-271,2061,2221,2061,2154,300607.50
2017-06-261,2061,2151,2021,2156,900607.50
2017-06-231,2181,2181,2051,2062,200603
2017-06-221,2031,2151,2011,2155,100607.50
2017-06-211,2151,2181,2051,2057,700602.50
2017-06-201,2161,2251,2161,2194,200609.50
2017-06-191,2401,2421,2231,2275,700613.50
2017-06-161,2411,2411,2351,2354,100617.50
2017-06-151,2401,2451,2301,2454,300622.50
2017-06-141,2361,2481,2251,2407,500620
2017-06-131,2301,2471,2251,2346,100617
2017-06-121,2321,2321,2141,2177,100608.50
2017-06-091,2541,2541,2141,2539,600626.50
2017-06-081,2251,2561,2201,23511,000617.50
2017-06-071,2011,2451,2011,2244,800612
2017-06-061,2481,2511,1921,2049,000602
2017-06-051,2261,2541,2131,25211,300626
2017-06-021,2001,2121,1911,2038,900601.50
2017-06-011,1901,1951,1821,1886,100594
2017-05-311,1871,1991,1831,1984,600599
2017-05-301,2061,2251,1811,1878,400593.50
2017-05-291,2391,2391,2171,2189,100609
2017-05-261,2061,2221,2051,2225,400611
2017-05-251,1851,2081,1841,1975,200598.50
2017-05-241,1711,1981,1711,1854,800592.50
2017-05-231,1921,1921,1651,1658,000582.50
2017-05-221,1701,1701,1481,1626,100581
2017-05-191,1701,1701,1451,1629,400581
2017-05-181,1621,1741,1451,15914,200579.50
2017-05-171,1971,1971,1601,16019,100580
2017-05-161,2351,2351,1941,19615,700598
2017-05-151,2331,2401,1901,22040,400610
2017-05-121,3051,3211,2841,2936,600646.50
2017-05-111,3301,3401,3111,31612,700658
2017-05-101,3071,3301,2931,33012,100665
2017-05-091,3001,3001,2831,2906,400645
2017-05-081,2851,3011,2761,29815,900649
2017-05-021,2871,2871,2711,2784,500639
2017-05-011,2821,2851,2711,2747,600637
2017-04-281,3111,3111,2821,2826,800641
2017-04-271,3041,3181,2921,3135,600656.50
2017-04-261,2981,3201,2791,30412,200652
2017-04-251,2461,2761,2401,2607,300630
2017-04-241,3001,3061,2491,25823,400629
2017-04-211,3171,3331,2801,30018,500650
2017-04-201,2971,3231,2971,3224,000661
2017-04-191,3241,3451,3061,31012,400655
2017-04-181,3241,3291,3101,3258,200662.50
2017-04-171,3131,3771,2801,31534,100657.50
2017-04-141,3301,4231,3271,34342,000671.50
2017-04-131,2561,3651,2511,36341,500681.50
2017-04-121,3141,3331,2701,28837,900644
2017-04-111,4091,4091,3101,32065,700660
2017-04-101,3701,4211,3701,41015,600705
2017-04-071,3961,4321,3631,38520,800692.50
2017-04-061,4691,4801,3801,40351,700701.50
2017-04-051,3871,4391,3501,43959,300719.50
2017-04-041,4801,4801,3691,38088,800690
2017-04-031,4021,4851,4001,47875,000739
2017-03-311,4001,4041,3701,38613,000693
2017-03-301,3981,4051,3731,39230,900696
2017-03-291,3391,4081,3391,38939,100694.50
2017-03-281,3641,3691,3191,35129,000675.50
2017-03-271,4081,4081,3441,37021,700685
2017-03-241,4101,4291,3681,40432,600702
2017-03-231,3941,4111,3751,40627,200703
2017-03-221,3631,4081,3601,36936,800684.50
2017-03-211,3301,3971,3301,39352,400696.50
2017-03-171,3611,3611,3071,32217,300661
2017-03-161,2891,3951,2881,33128,500665.50
2017-03-151,3311,3411,2821,29234,500646
2017-03-141,3491,3521,3281,34318,500671.50
2017-03-131,3041,3921,2921,35958,800679.50
2017-03-101,3401,3481,2851,28935,700644.50
2017-03-091,4601,4611,3171,332102,900666
2017-03-081,3451,4771,3341,430267,800715
2017-03-071,2701,3321,2571,33268,700666
2017-03-061,2421,2601,2171,24930,800624.50
2017-03-031,2601,2901,2001,21674,600608
2017-03-021,1801,3001,1661,20082,500600
2017-03-011,1801,1821,1611,1668,900583
2017-02-281,1871,1881,1701,17110,000585.50
2017-02-271,1771,1801,1711,1768,400588
2017-02-241,1601,1771,1601,17713,700588.50
2017-02-231,1611,1671,1581,1584,900579
2017-02-221,1711,1711,1581,16712,800583.50
2017-02-211,1741,1781,1581,16222,000581
2017-02-201,1691,1711,1631,16517,200582.50
2017-02-171,1661,1671,1531,1648,900582
2017-02-161,1431,1501,1261,1505,800575
2017-02-151,1201,1651,1131,13923,400569.50
2017-02-141,1041,1171,1021,1138,000556.50
2017-02-131,1081,1181,1001,10412,700552
2017-02-101,1071,1181,1021,1078,500553.50
2017-02-091,1301,1341,1011,1108,900555
2017-02-081,1041,1301,1041,1305,700565
2017-02-071,1401,1401,1171,1202,700560
2017-02-061,1081,1461,0901,12923,800564.50
2017-02-031,1401,1421,1201,12012,000560
2017-02-021,1601,1691,1381,1388,700569
2017-02-011,1451,1521,1351,1526,400576
2017-01-311,1411,1501,1311,14510,500572.50
2017-01-301,1601,1601,1401,14410,400572
2017-01-271,1731,1751,1211,14320,000571.50
2017-01-261,1901,1901,1531,15917,500579.50
2017-01-251,1561,1841,1411,18415,000592
2017-01-241,1301,1501,1171,13021,900565
2017-01-231,1661,1661,1031,10844,800554
2017-01-201,3141,3641,1521,169333,500584.50
2017-01-191,1471,2031,0971,16442,700582
2017-01-181,0771,1381,0711,12015,100560
2017-01-171,0941,0961,0601,07916,500539.50
2017-01-161,1201,1201,0851,09321,500546.50
2017-01-131,1181,1281,1141,1209,800560
2017-01-121,1651,1721,1201,12027,200560
2017-01-111,1951,2031,1721,17230,200586
2017-01-101,1891,1901,1561,17918,700589.50
2017-01-061,1301,1701,1221,15033,900575
2017-01-051,0971,1401,0961,13321,600566.50
2017-01-041,0801,1061,0721,09422,400547

分割・併合履歴 : [2018-06-27]1株→2株