9467 (株)アルファポリスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,600	2,640	2,532	2,561	29,100	853.67
2019-12-27	2,589	2,605	2,532	2,583	25,700	861
2019-12-26	2,600	2,625	2,575	2,599	31,500	866.33
2019-12-25	2,580	2,640	2,580	2,599	34,900	866.33
2019-12-24	2,439	2,548	2,426	2,547	53,600	849
2019-12-23	2,359	2,467	2,359	2,433	76,000	811
2019-12-20	2,360	2,363	2,280	2,337	67,500	779
2019-12-19	2,429	2,429	2,355	2,370	40,100	790
2019-12-18	2,331	2,429	2,331	2,429	40,800	809.67
2019-12-17	2,338	2,349	2,300	2,331	34,000	777
2019-12-16	2,316	2,369	2,295	2,350	24,800	783.33
2019-12-13	2,400	2,400	2,296	2,316	44,400	772
2019-12-12	2,437	2,437	2,362	2,368	18,900	789.33
2019-12-11	2,445	2,446	2,365	2,407	32,900	802.33
2019-12-10	2,345	2,446	2,345	2,443	62,100	814.33
2019-12-09	2,349	2,350	2,305	2,344	36,900	781.33
2019-12-06	2,233	2,339	2,215	2,322	44,200	774
2019-12-05	2,302	2,304	2,232	2,232	29,800	744
2019-12-04	2,310	2,312	2,251	2,271	27,100	757
2019-12-03	2,275	2,357	2,261	2,311	53,300	770.33
2019-12-02	2,245	2,360	2,238	2,308	82,400	769.33
2019-11-29	2,260	2,268	2,203	2,213	28,000	737.67
2019-11-28	2,265	2,265	2,200	2,250	33,600	750
2019-11-27	2,189	2,270	2,174	2,257	37,000	752.33
2019-11-26	2,180	2,213	2,155	2,198	27,800	732.67
2019-11-25	2,109	2,160	2,089	2,158	16,400	719.33
2019-11-22	2,140	2,140	2,081	2,109	56,300	703
2019-11-21	2,250	2,250	2,129	2,146	72,100	715.33
2019-11-20	2,095	2,290	2,092	2,272	146,000	757.33
2019-11-19	2,000	2,072	1,980	2,069	69,800	689.67
2019-11-18	1,960	1,998	1,940	1,975	48,200	658.33
2019-11-15	1,886	1,973	1,886	1,970	51,100	656.67
2019-11-14	1,909	1,922	1,883	1,894	50,700	631.33
2019-11-13	2,012	2,012	1,914	1,920	85,100	640
2019-11-12	2,016	2,016	1,966	1,988	43,800	662.67
2019-11-11	1,971	2,054	1,942	2,016	118,000	672
2019-11-08	2,030	2,030	1,986	2,000	62,100	666.67
2019-11-07	2,013	2,022	2,000	2,021	30,100	673.67
2019-11-06	2,035	2,055	2,013	2,013	30,800	671
2019-11-05	2,031	2,044	2,021	2,037	28,400	679
2019-11-01	2,061	2,065	2,019	2,026	57,900	675.33
2019-10-31	2,090	2,117	2,059	2,080	17,700	693.33
2019-10-30	2,130	2,130	2,066	2,080	21,800	693.33
2019-10-29	2,105	2,105	2,073	2,081	21,100	693.67
2019-10-28	2,145	2,145	2,105	2,115	26,100	705
2019-10-25	2,119	2,166	2,080	2,150	37,500	716.67
2019-10-24	2,199	2,199	2,111	2,133	41,200	711
2019-10-23	2,110	2,194	2,110	2,194	46,400	731.33
2019-10-21	2,126	2,126	2,095	2,111	17,800	703.67
2019-10-18	2,080	2,080	2,026	2,076	19,900	692
2019-10-17	2,041	2,071	2,039	2,067	23,000	689
2019-10-16	2,050	2,069	2,023	2,028	23,400	676
2019-10-15	2,053	2,085	2,020	2,026	29,400	675.33
2019-10-11	2,106	2,106	2,033	2,040	40,400	680
2019-10-10	2,047	2,130	2,009	2,106	66,000	702
2019-10-09	2,038	2,067	2,021	2,049	32,200	683
2019-10-08	2,036	2,063	2,028	2,051	28,500	683.67
2019-10-07	2,080	2,080	2,035	2,052	17,900	684
2019-10-04	2,064	2,081	2,020	2,077	31,600	692.33
2019-10-03	2,053	2,070	2,016	2,064	50,000	688
2019-10-02	2,083	2,094	2,040	2,081	30,900	693.67
2019-10-01	2,080	2,107	2,061	2,092	41,400	697.33
2019-09-30	2,035	2,050	1,998	2,031	59,100	677
2019-09-27	2,119	2,120	2,005	2,041	96,700	680.33
2019-09-26	2,142	2,169	2,072	2,091	86,200	697
2019-09-25	2,202	2,219	2,133	2,149	54,900	716.33
2019-09-24	2,203	2,263	2,190	2,220	28,500	740
2019-09-20	2,221	2,221	2,201	2,210	11,600	736.67
2019-09-19	2,213	2,261	2,205	2,221	22,800	740.33
2019-09-18	2,263	2,281	2,242	2,242	24,700	747.33
2019-09-17	2,216	2,282	2,203	2,281	21,800	760.33
2019-09-13	2,219	2,253	2,190	2,215	49,800	738.33
2019-09-12	2,311	2,311	2,212	2,219	70,300	739.67
2019-09-11	2,400	2,428	2,315	2,338	47,300	779.33
2019-09-10	2,544	2,570	2,440	2,440	36,300	813.33
2019-09-09	2,520	2,523	2,445	2,476	50,300	825.33
2019-09-06	2,377	2,569	2,377	2,507	59,100	835.67
2019-09-05	2,323	2,439	2,323	2,387	51,500	795.67
2019-09-04	2,301	2,362	2,281	2,341	45,600	780.33
2019-09-03	2,251	2,322	2,251	2,309	30,000	769.67
2019-09-02	2,250	2,282	2,205	2,270	38,300	756.67
2019-08-30	2,241	2,325	2,172	2,252	88,300	750.67
2019-08-29	2,161	2,274	2,161	2,230	62,100	743.33
2019-08-28	2,236	2,258	2,156	2,161	48,400	720.33
2019-08-27	2,314	2,379	2,219	2,235	87,000	745
2019-08-26	2,244	2,372	2,242	2,295	128,600	765
2019-08-23	2,116	2,274	2,116	2,242	131,600	747.33
2019-08-22	2,150	2,246	2,072	2,098	127,400	699.33
2019-08-21	2,025	2,108	2,001	2,057	48,800	685.67
2019-08-20	2,068	2,111	2,043	2,053	41,500	684.33
2019-08-19	2,080	2,140	2,031	2,051	88,700	683.67
2019-08-16	2,044	2,130	2,013	2,075	168,800	691.67
2019-08-15	2,072	2,123	1,985	2,007	186,200	669
2019-08-14	2,138	2,437	2,075	2,134	481,500	711.33
2019-08-13	2,438	2,438	2,388	2,388	156,200	796
2019-08-09	2,998	2,998	2,868	2,888	77,200	962.67
2019-08-08	2,879	3,030	2,836	2,998	47,100	999.33
2019-08-07	2,949	2,949	2,830	2,879	17,500	959.67
2019-08-06	2,732	2,937	2,700	2,905	31,100	968.33
2019-08-05	2,887	2,887	2,743	2,832	37,700	944
2019-08-02	2,930	3,015	2,868	2,925	47,400	975
2019-08-01	2,900	2,949	2,887	2,914	19,900	971.33
2019-07-31	2,794	2,971	2,779	2,938	47,200	979.33
2019-07-30	2,764	2,798	2,737	2,794	19,200	931.33
2019-07-29	2,670	2,737	2,670	2,725	15,400	908.33
2019-07-26	2,627	2,685	2,614	2,673	18,700	891
2019-07-25	2,695	2,695	2,637	2,638	32,500	879.33
2019-07-24	2,760	2,760	2,693	2,702	13,800	900.67
2019-07-23	2,716	2,782	2,715	2,715	16,400	905
2019-07-22	2,788	2,809	2,711	2,743	23,300	914.33
2019-07-19	2,820	2,848	2,773	2,792	58,000	930.67
2019-07-18	2,690	2,810	2,690	2,774	48,500	924.67
2019-07-17	2,725	2,749	2,690	2,690	12,700	896.67
2019-07-16	2,789	2,822	2,699	2,712	23,800	904
2019-07-12	2,780	2,813	2,741	2,762	43,200	920.67
2019-07-11	2,803	2,807	2,711	2,762	41,000	920.67
2019-07-10	2,777	2,874	2,753	2,824	62,400	941.33
2019-07-09	2,710	2,839	2,710	2,777	73,100	925.67
2019-07-08	2,678	2,755	2,611	2,710	48,500	903.33
2019-07-05	2,691	2,699	2,609	2,678	65,600	892.67
2019-07-04	2,895	2,895	2,691	2,691	169,300	897
2019-07-03	2,979	3,000	2,865	2,895	45,600	965
2019-07-02	2,932	3,020	2,925	3,005	38,000	1,001.67
2019-07-01	2,900	2,975	2,840	2,932	33,600	977.33
2019-06-28	2,871	2,896	2,830	2,849	30,900	949.67
2019-06-27	2,940	2,940	2,730	2,905	79,400	968.33
2019-06-26	2,901	2,983	2,879	2,947	42,700	982.33
2019-06-25	2,819	2,985	2,726	2,972	72,600	990.67
2019-06-24	2,710	2,795	2,650	2,752	22,800	917.33
2019-06-21	2,850	2,850	2,690	2,710	54,100	903.33
2019-06-20	2,968	2,972	2,804	2,845	37,500	948.33
2019-06-19	2,873	2,930	2,795	2,918	73,300	972.67
2019-06-18	2,954	2,960	2,772	2,823	116,900	941
2019-06-17	3,060	3,175	2,962	3,005	96,200	1,001.67
2019-06-14	3,060	3,105	2,938	3,025	105,000	1,008.33
2019-06-13	2,950	3,030	2,896	3,015	66,300	1,005
2019-06-12	2,840	2,945	2,817	2,917	69,000	972.33
2019-06-11	2,720	2,840	2,701	2,832	66,600	944
2019-06-10	2,611	2,842	2,606	2,750	114,800	916.67
2019-06-07	2,585	2,755	2,541	2,641	226,600	880.33
2019-06-06	2,394	2,550	2,383	2,466	100,500	822
2019-06-05	2,299	2,390	2,299	2,366	43,300	788.67
2019-06-04	2,303	2,303	2,230	2,252	18,800	750.67
2019-06-03	2,341	2,345	2,231	2,284	68,700	761.33
2019-05-31	2,348	2,434	2,271	2,433	60,600	811
2019-05-30	2,412	2,438	2,327	2,352	117,400	784
2019-05-29	2,343	2,491	2,322	2,411	171,600	803.67
2019-05-28	2,248	2,325	2,247	2,286	58,500	762
2019-05-27	2,134	2,236	2,126	2,203	40,500	734.33
2019-05-24	2,030	2,110	2,010	2,086	41,500	695.33
2019-05-23	2,066	2,094	2,048	2,056	23,600	685.33
2019-05-22	2,058	2,079	2,005	2,052	14,800	684
2019-05-21	2,153	2,171	2,031	2,058	64,300	686
2019-05-20	2,201	2,243	2,144	2,175	65,300	725
2019-05-17	2,231	2,262	2,192	2,208	38,300	736
2019-05-16	2,200	2,265	2,152	2,235	51,600	745
2019-05-15	2,241	2,241	2,152	2,186	75,400	728.67
2019-05-14	2,171	2,272	2,143	2,237	85,300	745.67
2019-05-13	2,166	2,311	2,152	2,248	277,400	749.33
2019-05-10	2,051	2,148	2,051	2,136	90,500	712
2019-05-09	2,115	2,128	2,025	2,048	64,500	682.67
2019-05-08	2,044	2,134	2,015	2,086	63,800	695.33
2019-05-07	2,050	2,101	2,012	2,094	70,800	698
2019-04-26	1,916	1,980	1,905	1,978	33,900	659.33
2019-04-25	1,908	1,943	1,895	1,901	21,900	633.67
2019-04-24	1,851	1,941	1,851	1,925	37,400	641.67
2019-04-23	1,864	1,864	1,837	1,844	18,500	614.67
2019-04-22	1,885	1,893	1,859	1,864	18,100	621.33
2019-04-19	1,876	1,906	1,853	1,882	37,600	627.33
2019-04-18	1,870	1,926	1,860	1,861	37,200	620.33
2019-04-17	1,840	1,884	1,832	1,853	31,200	617.67
2019-04-16	1,846	1,859	1,831	1,840	29,600	613.33
2019-04-15	1,882	1,897	1,831	1,853	38,400	617.67
2019-04-12	1,872	1,906	1,840	1,869	24,200	623
2019-04-11	1,890	1,892	1,871	1,872	16,700	624
2019-04-10	1,900	1,910	1,880	1,900	16,500	633.33
2019-04-09	1,917	1,930	1,888	1,904	31,000	634.67
2019-04-08	1,929	1,935	1,907	1,924	14,800	641.33
2019-04-05	1,956	1,956	1,911	1,929	26,300	643
2019-04-04	1,901	1,949	1,901	1,916	17,700	638.67
2019-04-03	1,946	1,968	1,910	1,915	23,700	638.33
2019-04-02	2,023	2,026	1,946	1,946	44,300	648.67
2019-04-01	2,099	2,120	2,011	2,020	32,900	673.33
2019-03-29	2,050	2,087	2,012	2,086	28,400	695.33
2019-03-28	2,054	2,055	2,010	2,030	18,900	676.67
2019-03-27	1,987	2,090	1,987	2,071	21,400	690.33
2019-03-26	1,991	2,032	1,968	1,984	30,400	661.33
2019-03-25	2,008	2,029	1,979	1,982	40,800	660.67
2019-03-22	2,132	2,132	2,070	2,071	31,200	690.33
2019-03-20	2,100	2,127	2,088	2,106	16,000	702
2019-03-19	2,171	2,188	2,107	2,110	21,800	703.33
2019-03-18	2,026	2,166	2,026	2,148	44,600	716
2019-03-15	2,057	2,068	2,020	2,022	27,600	674
2019-03-14	2,123	2,125	2,050	2,057	26,400	685.67
2019-03-13	2,120	2,133	2,090	2,108	29,500	702.67
2019-03-12	2,148	2,250	2,140	2,140	40,600	713.33
2019-03-11	2,121	2,180	2,080	2,141	32,800	713.67
2019-03-08	2,170	2,170	2,090	2,130	112,500	710
2019-03-07	2,255	2,277	2,170	2,189	47,100	729.67
2019-03-06	2,252	2,285	2,230	2,269	21,600	756.33
2019-03-05	2,252	2,268	2,216	2,257	32,800	752.33
2019-03-04	2,244	2,266	2,215	2,253	25,500	751
2019-03-01	2,240	2,298	2,211	2,228	40,300	742.67
2019-02-28	2,271	2,276	2,211	2,220	51,400	740
2019-02-27	2,372	2,372	2,265	2,295	69,800	765
2019-02-26	2,338	2,480	2,320	2,372	99,600	790.67
2019-02-25	2,378	2,420	2,309	2,311	77,100	770.33
2019-02-22	2,323	2,362	2,290	2,333	27,100	777.67
2019-02-21	2,250	2,328	2,235	2,324	48,300	774.67
2019-02-20	2,300	2,300	2,233	2,251	56,500	750.33
2019-02-19	2,180	2,337	2,168	2,316	91,800	772
2019-02-18	2,221	2,224	2,165	2,187	48,000	729
2019-02-15	2,250	2,262	2,194	2,205	33,100	735
2019-02-14	2,248	2,265	2,171	2,262	69,500	754
2019-02-13	2,268	2,268	2,151	2,218	83,800	739.33
2019-02-12	2,291	2,326	2,134	2,237	200,500	745.67
2019-02-08	2,319	2,493	2,319	2,491	83,500	830.33
2019-02-07	2,433	2,435	2,295	2,352	66,800	784
2019-02-06	2,375	2,420	2,338	2,401	29,100	800.33
2019-02-05	2,329	2,370	2,265	2,352	35,700	784
2019-02-04	2,378	2,398	2,240	2,304	71,200	768
2019-02-01	2,355	2,400	2,302	2,363	24,400	787.67
2019-01-31	2,197	2,356	2,196	2,355	66,800	785
2019-01-30	2,273	2,273	2,153	2,172	49,000	724
2019-01-29	2,239	2,344	2,235	2,273	49,200	757.67
2019-01-28	2,273	2,277	2,187	2,247	25,700	749
2019-01-25	2,175	2,250	2,143	2,235	33,300	745
2019-01-24	2,228	2,228	2,150	2,175	39,000	725
2019-01-23	2,248	2,278	2,171	2,240	28,300	746.67
2019-01-22	2,300	2,300	2,189	2,244	36,200	748
2019-01-21	2,339	2,375	2,235	2,287	43,900	762.33
2019-01-18	2,361	2,371	2,288	2,304	39,700	768
2019-01-17	2,280	2,394	2,225	2,369	46,900	789.67
2019-01-16	2,266	2,374	2,230	2,280	34,500	760
2019-01-15	2,342	2,347	2,256	2,266	47,600	755.33
2019-01-11	2,360	2,448	2,331	2,392	31,500	797.33
2019-01-10	2,405	2,458	2,317	2,335	54,100	778.33
2019-01-09	2,520	2,586	2,430	2,455	39,300	818.33
2019-01-08	2,514	2,622	2,514	2,520	45,400	840
2019-01-07	2,543	2,549	2,445	2,497	35,100	832.33
2019-01-04	2,390	2,527	2,340	2,487	40,800	829

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2019年度]

9467 (株)アルファポリスの時系列データ [2019年度]