9467 (株)アルファポリスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,512	2,625	2,471	2,490	59,800	2,490
2018-12-27	2,538	2,653	2,478	2,560	69,300	2,560
2018-12-26	2,450	2,478	2,317	2,438	56,600	2,438
2018-12-25	2,214	2,414	2,214	2,320	67,400	2,320
2018-12-21	2,334	2,407	2,215	2,366	141,200	2,366
2018-12-20	2,517	2,529	2,362	2,434	61,500	2,434
2018-12-19	2,504	2,594	2,482	2,539	52,900	2,539
2018-12-18	2,610	2,642	2,499	2,499	70,600	2,499
2018-12-17	2,540	2,675	2,421	2,648	140,500	2,648
2018-12-14	2,597	2,597	2,454	2,529	77,800	2,529
2018-12-13	2,680	2,743	2,526	2,560	104,400	2,560
2018-12-12	2,631	2,637	2,416	2,634	231,600	2,634
2018-12-11	2,531	2,696	2,531	2,620	273,200	2,620
2018-12-10	2,482	2,577	2,397	2,496	229,800	2,496
2018-12-07	2,229	2,640	2,229	2,632	539,800	2,632
2018-12-06	2,233	2,440	2,190	2,206	162,000	2,206
2018-12-05	2,042	2,335	2,037	2,267	254,900	2,267
2018-12-04	1,972	2,240	1,972	2,069	198,000	2,069
2018-12-03	1,981	1,982	1,917	1,950	62,700	1,950
2018-11-30	1,892	1,967	1,825	1,942	89,200	1,942
2018-11-29	1,935	1,984	1,882	1,898	71,400	1,898
2018-11-28	1,935	1,950	1,879	1,910	50,600	1,910
2018-11-27	1,974	1,995	1,911	1,911	46,000	1,911
2018-11-26	1,948	1,988	1,903	1,934	56,100	1,934
2018-11-22	1,967	2,014	1,937	1,948	40,300	1,948
2018-11-21	1,941	2,058	1,935	1,967	55,900	1,967
2018-11-20	1,970	2,014	1,937	1,950	46,200	1,950
2018-11-19	1,984	2,047	1,927	2,030	58,900	2,030
2018-11-16	2,100	2,145	1,958	1,983	120,500	1,983
2018-11-15	2,118	2,240	2,094	2,098	113,700	2,098
2018-11-14	2,100	2,289	2,091	2,115	213,800	2,115
2018-11-13	2,094	2,272	2,086	2,140	475,100	2,140
2018-11-12	2,034	2,194	2,006	2,194	335,300	2,194
2018-11-09	1,879	1,910	1,761	1,794	167,900	1,794
2018-11-08	1,844	1,900	1,833	1,847	75,900	1,847
2018-11-07	1,765	1,824	1,756	1,788	45,800	1,788
2018-11-06	1,792	1,798	1,732	1,789	30,400	1,789
2018-11-05	1,780	1,785	1,735	1,761	60,700	1,761
2018-11-02	1,782	1,830	1,761	1,815	60,600	1,815
2018-11-01	1,850	1,850	1,766	1,777	57,300	1,777
2018-10-31	1,802	1,845	1,771	1,840	93,100	1,840
2018-10-30	1,657	1,763	1,643	1,741	90,900	1,741
2018-10-29	1,786	1,830	1,672	1,694	116,000	1,694
2018-10-26	1,826	1,869	1,713	1,768	101,000	1,768
2018-10-25	1,817	1,850	1,780	1,803	98,700	1,803
2018-10-24	1,923	1,945	1,857	1,892	92,100	1,892
2018-10-23	1,966	1,966	1,864	1,910	97,900	1,910
2018-10-22	2,000	2,042	1,954	1,985	50,800	1,985
2018-10-19	1,938	2,022	1,905	2,015	61,700	2,015
2018-10-18	2,030	2,045	1,943	1,978	112,800	1,978
2018-10-17	2,028	2,090	2,005	2,050	81,000	2,050
2018-10-16	1,954	1,999	1,908	1,962	77,000	1,962
2018-10-15	1,939	1,969	1,891	1,902	70,400	1,902
2018-10-12	1,837	1,893	1,800	1,883	81,400	1,883
2018-10-11	1,883	1,910	1,792	1,836	175,200	1,836
2018-10-10	2,001	2,060	1,974	2,013	46,600	2,013
2018-10-09	2,035	2,035	1,977	1,990	68,600	1,990
2018-10-05	2,103	2,116	2,036	2,060	66,400	2,060
2018-10-04	2,152	2,221	2,107	2,115	76,700	2,115
2018-10-03	2,182	2,195	2,101	2,187	139,600	2,187
2018-10-02	2,324	2,356	2,188	2,190	99,300	2,190
2018-10-01	2,340	2,349	2,290	2,324	48,700	2,324
2018-09-28	2,394	2,460	2,315	2,324	106,500	2,324
2018-09-27	2,360	2,390	2,309	2,344	67,100	2,344
2018-09-26	2,389	2,452	2,341	2,381	75,500	2,381
2018-09-25	2,301	2,405	2,301	2,393	73,900	2,393
2018-09-21	2,238	2,323	2,214	2,301	52,000	2,301
2018-09-20	2,268	2,268	2,186	2,238	50,800	2,238
2018-09-19	2,277	2,283	2,235	2,258	40,300	2,258
2018-09-18	2,231	2,300	2,218	2,220	62,000	2,220
2018-09-14	2,219	2,283	2,195	2,262	57,700	2,262
2018-09-13	2,240	2,260	2,192	2,221	44,300	2,221
2018-09-12	2,242	2,294	2,190	2,215	77,500	2,215
2018-09-11	2,234	2,308	2,188	2,219	77,900	2,219
2018-09-10	2,160	2,257	2,159	2,200	81,400	2,200
2018-09-07	2,263	2,263	2,116	2,146	113,600	2,146
2018-09-06	2,297	2,310	2,187	2,261	87,000	2,261
2018-09-05	2,403	2,425	2,247	2,254	150,900	2,254
2018-09-04	2,541	2,585	2,427	2,430	120,600	2,430
2018-09-03	2,602	2,612	2,543	2,562	83,900	2,562
2018-08-31	2,383	2,670	2,357	2,646	150,800	2,646
2018-08-30	2,461	2,515	2,362	2,404	90,900	2,404
2018-08-29	2,364	2,493	2,344	2,452	91,600	2,452
2018-08-28	2,358	2,449	2,303	2,364	116,500	2,364
2018-08-27	2,346	2,413	2,300	2,322	90,900	2,322
2018-08-24	2,183	2,277	2,183	2,261	47,900	2,261
2018-08-23	2,160	2,257	2,147	2,174	67,300	2,174
2018-08-22	2,248	2,248	2,079	2,120	69,800	2,120
2018-08-21	2,078	2,169	2,042	2,122	72,400	2,122
2018-08-20	2,116	2,165	2,030	2,040	81,400	2,040
2018-08-17	2,249	2,321	2,074	2,127	143,100	2,127
2018-08-16	2,166	2,296	2,159	2,201	145,500	2,201
2018-08-15	2,283	2,304	2,135	2,145	162,300	2,145
2018-08-14	2,412	2,455	2,259	2,268	158,300	2,268
2018-08-13	2,310	2,475	2,123	2,434	558,300	2,434
2018-08-10	2,462	2,648	2,453	2,560	257,300	2,560
2018-08-09	2,493	2,506	2,376	2,418	100,000	2,418
2018-08-08	2,405	2,548	2,405	2,506	118,200	2,506
2018-08-07	2,379	2,435	2,313	2,405	29,100	2,405
2018-08-06	2,375	2,409	2,292	2,362	97,600	2,362
2018-08-03	2,491	2,491	2,340	2,375	92,900	2,375
2018-08-02	2,487	2,577	2,464	2,491	39,600	2,491
2018-08-01	2,578	2,659	2,484	2,496	87,500	2,496
2018-07-31	2,429	2,578	2,421	2,560	84,100	2,560
2018-07-30	2,557	2,584	2,412	2,454	77,100	2,454
2018-07-27	2,590	2,590	2,470	2,507	88,500	2,507
2018-07-26	2,596	2,637	2,527	2,550	91,500	2,550
2018-07-25	2,633	2,650	2,507	2,646	121,000	2,646
2018-07-24	2,601	2,669	2,493	2,633	101,000	2,633
2018-07-23	2,535	2,683	2,535	2,624	124,900	2,624
2018-07-20	2,568	2,600	2,481	2,535	63,200	2,535
2018-07-19	2,699	2,739	2,524	2,581	126,800	2,581
2018-07-18	2,499	2,645	2,407	2,600	149,800	2,600
2018-07-17	2,431	2,570	2,350	2,449	154,400	2,449
2018-07-13	2,384	2,411	2,282	2,381	102,200	2,381
2018-07-12	2,270	2,366	2,206	2,355	72,000	2,355
2018-07-11	2,330	2,454	2,251	2,283	111,700	2,283
2018-07-10	2,577	2,665	2,373	2,380	145,900	2,380
2018-07-09	2,483	2,579	2,433	2,527	98,100	2,527
2018-07-06	2,258	2,438	2,258	2,433	83,700	2,433
2018-07-05	2,178	2,338	2,155	2,275	71,500	2,275
2018-07-04	2,320	2,330	2,191	2,219	67,100	2,219
2018-07-03	2,389	2,428	2,224	2,370	86,900	2,370
2018-07-02	2,496	2,550	2,296	2,296	109,900	2,296
2018-06-29	2,393	2,625	2,385	2,532	76,500	2,532
2018-06-28	2,380	2,481	2,327	2,385	54,200	2,385
2018-06-27	2,511	2,559	2,377	2,424	56,000	2,424
2018-06-26	4,870	5,130	4,745	4,990	66,700	2,495
2018-06-25	5,220	5,380	4,860	4,920	88,900	2,460
2018-06-22	5,290	5,420	5,070	5,340	42,400	2,670
2018-06-21	5,570	5,590	5,260	5,330	51,500	2,665
2018-06-20	5,440	5,640	5,140	5,550	58,900	2,775
2018-06-19	5,650	5,910	5,020	5,340	110,200	2,670
2018-06-18	5,610	5,840	5,320	5,650	102,100	2,825
2018-06-15	5,200	5,610	5,200	5,610	119,600	2,805
2018-06-14	5,000	5,170	4,880	4,910	51,800	2,455
2018-06-13	5,100	5,320	4,940	5,080	54,800	2,540
2018-06-12	5,330	5,400	5,080	5,130	45,300	2,565
2018-06-11	5,450	5,540	5,090	5,300	77,800	2,650
2018-06-08	4,720	5,440	4,655	5,380	139,000	2,690
2018-06-07	4,385	4,870	4,305	4,780	83,300	2,390
2018-06-06	4,545	4,630	4,370	4,395	49,300	2,197.50
2018-06-05	4,505	4,760	4,405	4,570	79,100	2,285
2018-06-04	4,520	4,560	4,250	4,465	64,400	2,232.50
2018-06-01	4,720	4,725	4,420	4,470	73,500	2,235
2018-05-31	4,850	4,925	4,670	4,710	57,200	2,355
2018-05-30	4,420	4,940	4,320	4,785	102,200	2,392.50
2018-05-29	4,750	4,750	4,470	4,560	84,800	2,280
2018-05-28	4,435	5,050	4,395	4,765	153,300	2,382.50
2018-05-25	4,610	4,850	4,310	4,485	219,800	2,242.50
2018-05-24	4,275	4,590	4,200	4,590	108,000	2,295
2018-05-23	4,305	4,355	3,900	4,350	138,700	2,175
2018-05-22	4,100	4,300	4,040	4,280	65,600	2,140
2018-05-21	3,910	4,135	3,860	4,130	76,800	2,065
2018-05-18	3,855	3,970	3,705	3,950	62,900	1,975
2018-05-17	3,660	3,900	3,585	3,865	77,400	1,932.50
2018-05-16	3,550	3,925	3,415	3,725	396,800	1,862.50
2018-05-15	3,360	3,360	3,360	3,360	28,800	1,680
2018-05-14	2,860	2,860	2,860	2,860	7,200	1,430
2018-05-11	2,353	2,380	2,320	2,360	5,200	1,180
2018-05-10	2,303	2,354	2,235	2,338	16,400	1,169
2018-05-09	2,403	2,403	2,313	2,333	10,600	1,166.50
2018-05-08	2,398	2,422	2,380	2,404	11,600	1,202
2018-05-07	2,404	2,447	2,394	2,398	8,500	1,199
2018-05-02	2,430	2,479	2,430	2,454	9,900	1,227
2018-05-01	2,516	2,535	2,460	2,463	10,200	1,231.50
2018-04-27	2,647	2,647	2,519	2,546	14,400	1,273
2018-04-26	2,515	2,660	2,515	2,597	19,300	1,298.50
2018-04-25	2,520	2,547	2,507	2,513	4,300	1,256.50
2018-04-24	2,597	2,602	2,480	2,541	25,500	1,270.50
2018-04-23	2,620	2,678	2,586	2,596	9,900	1,298
2018-04-20	2,521	2,632	2,510	2,560	14,800	1,280
2018-04-19	2,702	2,702	2,535	2,549	14,600	1,274.50
2018-04-18	2,622	2,750	2,622	2,671	10,800	1,335.50
2018-04-17	2,672	2,672	2,538	2,605	16,100	1,302.50
2018-04-16	2,811	2,811	2,627	2,672	24,600	1,336
2018-04-13	2,791	2,830	2,719	2,761	13,700	1,380.50
2018-04-12	2,631	2,802	2,631	2,741	17,900	1,370.50
2018-04-11	2,836	2,849	2,652	2,690	22,600	1,345
2018-04-10	2,831	2,855	2,812	2,834	6,400	1,417
2018-04-09	2,759	2,928	2,755	2,845	12,200	1,422.50
2018-04-06	2,924	2,924	2,776	2,776	14,800	1,388
2018-04-05	2,971	3,010	2,912	2,930	6,900	1,465
2018-04-04	3,085	3,105	2,954	2,971	16,200	1,485.50
2018-04-03	2,959	3,160	2,825	3,085	59,100	1,542.50
2018-03-30	3,000	3,050	2,918	2,925	15,500	1,462.50
2018-03-29	2,847	2,983	2,828	2,954	20,800	1,477
2018-03-28	2,694	2,808	2,667	2,800	13,700	1,400
2018-03-27	2,789	2,789	2,666	2,697	18,400	1,348.50
2018-03-26	2,566	2,741	2,519	2,676	20,600	1,338
2018-03-23	2,595	2,730	2,534	2,616	29,300	1,308
2018-03-22	2,740	2,838	2,715	2,745	20,700	1,372.50
2018-03-20	2,650	2,845	2,621	2,751	23,500	1,375.50
2018-03-19	2,670	2,680	2,517	2,658	12,900	1,329
2018-03-16	2,656	2,693	2,640	2,669	3,900	1,334.50
2018-03-15	2,714	2,714	2,631	2,655	11,200	1,327.50
2018-03-14	2,683	2,709	2,615	2,707	17,400	1,353.50
2018-03-13	2,591	2,700	2,570	2,683	12,900	1,341.50
2018-03-12	2,650	2,650	2,518	2,625	18,800	1,312.50
2018-03-09	2,604	2,621	2,520	2,543	18,500	1,271.50
2018-03-08	2,511	2,580	2,475	2,504	12,600	1,252
2018-03-07	2,541	2,574	2,485	2,511	8,500	1,255.50
2018-03-06	2,475	2,609	2,475	2,541	13,400	1,270.50
2018-03-05	2,486	2,599	2,387	2,474	18,300	1,237
2018-03-02	2,511	2,555	2,502	2,516	18,100	1,258
2018-03-01	2,548	2,592	2,510	2,580	16,500	1,290
2018-02-28	2,522	2,646	2,522	2,611	12,700	1,305.50
2018-02-27	2,502	2,608	2,479	2,572	15,000	1,286
2018-02-26	2,680	2,680	2,502	2,525	29,600	1,262.50
2018-02-23	2,632	2,680	2,589	2,656	14,900	1,328
2018-02-22	2,613	2,656	2,561	2,633	16,600	1,316.50
2018-02-21	2,635	2,670	2,502	2,617	28,200	1,308.50
2018-02-20	2,721	2,721	2,610	2,643	16,900	1,321.50
2018-02-19	2,732	2,775	2,618	2,671	49,500	1,335.50
2018-02-16	2,500	2,750	2,489	2,699	95,100	1,349.50
2018-02-15	2,444	2,520	2,344	2,479	29,000	1,239.50
2018-02-14	2,550	2,550	2,326	2,344	48,600	1,172
2018-02-13	2,199	2,264	2,157	2,157	26,600	1,078.50
2018-02-09	2,099	2,202	1,963	2,156	57,300	1,078
2018-02-08	2,184	2,276	2,184	2,255	9,000	1,127.50
2018-02-07	2,270	2,390	2,154	2,160	58,500	1,080
2018-02-06	2,250	2,318	2,101	2,279	60,000	1,139.50
2018-02-05	2,323	2,450	2,254	2,369	30,500	1,184.50
2018-02-02	2,509	2,509	2,409	2,473	14,500	1,236.50
2018-02-01	2,420	2,543	2,414	2,472	24,700	1,236
2018-01-31	2,341	2,500	2,341	2,433	16,700	1,216.50
2018-01-30	2,421	2,500	2,280	2,364	33,800	1,182
2018-01-29	2,486	2,497	2,316	2,421	31,700	1,210.50
2018-01-26	2,476	2,530	2,438	2,486	22,900	1,243
2018-01-25	2,459	2,580	2,425	2,486	79,500	1,243
2018-01-24	2,464	2,464	2,341	2,367	26,300	1,183.50
2018-01-23	2,356	2,467	2,315	2,439	45,400	1,219.50
2018-01-22	2,202	2,298	2,189	2,298	12,800	1,149
2018-01-19	2,200	2,246	2,175	2,211	15,800	1,105.50
2018-01-18	2,246	2,340	2,201	2,212	17,500	1,106
2018-01-17	2,356	2,356	2,202	2,242	42,100	1,121
2018-01-16	2,359	2,359	2,225	2,331	27,400	1,165.50
2018-01-15	2,191	2,399	2,191	2,344	74,400	1,172
2018-01-12	2,214	2,280	2,115	2,184	78,900	1,092
2018-01-11	2,023	2,061	1,950	1,974	28,100	987
2018-01-10	2,131	2,140	2,036	2,036	25,500	1,018
2018-01-09	1,981	2,170	1,971	2,145	49,700	1,072.50
2018-01-05	1,954	2,029	1,954	1,972	24,700	986
2018-01-04	1,954	1,954	1,876	1,930	20,800	965

分割・併合履歴： [2018-06-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2018年度]

9467 (株)アルファポリスの時系列データ [2018年度]