9467 (株)アルファポリスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,400	3,595	3,320	3,555	178,300	1,185
2020-12-29	3,125	3,250	3,105	3,220	60,600	1,073.33
2020-12-28	3,105	3,125	3,025	3,075	42,600	1,025
2020-12-25	3,095	3,130	2,998	3,125	47,000	1,041.67
2020-12-24	3,100	3,115	3,025	3,090	31,800	1,030
2020-12-23	3,035	3,140	3,030	3,070	46,200	1,023.33
2020-12-22	3,120	3,125	2,978	2,992	136,200	997.33
2020-12-21	3,200	3,220	3,145	3,160	42,600	1,053.33
2020-12-18	3,280	3,285	3,170	3,215	36,600	1,071.67
2020-12-17	3,200	3,265	3,180	3,250	34,600	1,083.33
2020-12-16	3,205	3,235	3,140	3,215	44,200	1,071.67
2020-12-15	3,330	3,330	3,190	3,215	85,600	1,071.67
2020-12-14	3,420	3,420	3,285	3,335	55,000	1,111.67
2020-12-11	3,340	3,425	3,320	3,380	46,100	1,126.67
2020-12-10	3,245	3,325	3,215	3,320	36,100	1,106.67
2020-12-09	3,375	3,395	3,260	3,275	60,900	1,091.67
2020-12-08	3,240	3,400	3,170	3,380	89,800	1,126.67
2020-12-07	3,420	3,430	3,230	3,270	158,900	1,090
2020-12-04	3,520	3,520	3,310	3,475	140,100	1,158.33
2020-12-03	3,520	3,605	3,430	3,525	98,100	1,175
2020-12-02	3,490	3,660	3,405	3,590	117,800	1,196.67
2020-12-01	3,480	3,515	3,365	3,445	99,700	1,148.33
2020-11-30	3,345	3,505	3,270	3,455	200,400	1,151.67
2020-11-27	3,260	3,295	3,160	3,235	86,400	1,078.33
2020-11-26	3,150	3,285	3,125	3,260	93,500	1,086.67
2020-11-25	3,200	3,285	3,055	3,150	143,100	1,050
2020-11-24	3,160	3,335	3,160	3,210	211,600	1,070
2020-11-20	2,990	3,105	2,935	3,100	193,500	1,033.33
2020-11-19	2,990	3,020	2,926	2,969	234,900	989.67
2020-11-18	3,100	3,110	2,925	3,015	325,300	1,005
2020-11-17	3,240	3,250	2,975	3,060	422,500	1,020
2020-11-16	3,905	4,020	3,255	3,290	529,700	1,096.67
2020-11-13	3,765	3,765	3,765	3,765	22,000	1,255
2020-11-12	2,976	3,080	2,961	3,065	70,200	1,021.67
2020-11-11	2,801	2,936	2,740	2,922	100,500	974
2020-11-10	2,955	2,974	2,772	2,847	121,600	949
2020-11-09	2,936	3,040	2,911	3,025	48,000	1,008.33
2020-11-06	2,983	2,983	2,821	2,890	99,300	963.33
2020-11-05	2,984	3,020	2,920	2,983	45,100	994.33
2020-11-04	3,010	3,050	2,958	2,975	43,800	991.67
2020-11-02	2,950	3,005	2,874	2,958	58,000	986
2020-10-30	3,045	3,080	2,915	2,949	54,700	983
2020-10-29	2,980	3,045	2,948	3,020	23,700	1,006.67
2020-10-28	3,005	3,080	2,990	3,010	22,500	1,003.33
2020-10-27	2,901	3,070	2,816	3,025	71,700	1,008.33
2020-10-26	3,255	3,255	2,956	3,015	71,800	1,005
2020-10-23	3,240	3,250	3,100	3,190	52,200	1,063.33
2020-10-22	3,505	3,505	3,210	3,240	76,400	1,080
2020-10-21	3,475	3,770	3,405	3,460	132,200	1,153.33
2020-10-20	3,350	3,375	3,205	3,280	34,200	1,093.33
2020-10-19	3,420	3,425	3,310	3,360	31,800	1,120
2020-10-16	3,300	3,410	3,200	3,335	58,700	1,111.67
2020-10-15	3,190	3,435	3,155	3,355	54,100	1,118.33
2020-10-14	3,115	3,160	3,090	3,160	29,400	1,053.33
2020-10-13	3,070	3,120	3,040	3,060	14,500	1,020
2020-10-12	3,130	3,130	3,005	3,075	26,700	1,025
2020-10-09	3,050	3,255	3,005	3,060	92,100	1,020
2020-10-08	3,060	3,400	3,015	3,400	72,700	1,133.33
2020-10-07	3,100	3,100	3,005	3,050	24,000	1,016.67
2020-10-06	2,989	3,065	2,967	3,030	24,700	1,010
2020-10-05	2,955	2,990	2,890	2,953	21,400	984.33
2020-10-02	2,971	3,030	2,920	2,942	27,500	980.67
2020-09-30	2,962	3,015	2,909	2,932	19,400	977.33
2020-09-29	2,990	3,030	2,940	2,962	20,800	987.33
2020-09-28	2,960	2,985	2,902	2,969	24,700	989.67
2020-09-25	2,935	2,955	2,907	2,949	13,900	983
2020-09-24	2,989	3,050	2,908	2,915	23,900	971.67
2020-09-23	2,950	3,060	2,910	3,045	25,700	1,015
2020-09-18	2,983	2,987	2,900	2,944	20,500	981.33
2020-09-17	3,090	3,090	2,931	3,010	22,700	1,003.33
2020-09-16	2,967	3,085	2,948	3,070	28,000	1,023.33
2020-09-15	2,960	2,973	2,861	2,899	13,700	966.33
2020-09-14	3,050	3,100	2,884	2,910	14,500	970
2020-09-11	2,961	2,974	2,921	2,970	9,100	990
2020-09-10	2,943	2,960	2,909	2,911	17,900	970.33
2020-09-09	2,890	2,964	2,857	2,893	19,500	964.33
2020-09-08	2,902	2,971	2,836	2,944	29,000	981.33
2020-09-07	3,070	3,070	2,920	2,929	33,200	976.33
2020-09-04	3,105	3,150	3,045	3,065	33,100	1,021.67
2020-09-03	3,220	3,245	3,155	3,245	14,500	1,081.67
2020-09-02	3,265	3,305	3,095	3,190	25,200	1,063.33
2020-09-01	3,225	3,275	3,180	3,265	9,500	1,088.33
2020-08-31	3,155	3,260	3,150	3,260	19,700	1,086.67
2020-08-28	3,210	3,230	2,960	3,075	45,900	1,025
2020-08-27	3,445	3,445	3,200	3,220	41,400	1,073.33
2020-08-26	3,270	3,385	3,245	3,385	30,100	1,128.33
2020-08-25	3,450	3,450	3,200	3,200	40,400	1,066.67
2020-08-24	3,025	3,295	3,025	3,295	69,700	1,098.33
2020-08-21	2,950	3,000	2,890	2,975	25,400	991.67
2020-08-20	2,960	3,015	2,874	2,917	36,000	972.33
2020-08-19	2,898	2,979	2,880	2,954	24,500	984.67
2020-08-18	2,806	2,949	2,753	2,926	26,800	975.33
2020-08-17	2,802	2,900	2,755	2,774	31,000	924.67
2020-08-14	2,746	2,847	2,700	2,800	37,600	933.33
2020-08-13	2,668	2,797	2,558	2,772	183,900	924
2020-08-12	2,916	2,920	2,705	2,768	85,500	922.67
2020-08-11	3,015	3,030	2,841	2,966	41,800	988.67
2020-08-07	3,040	3,050	2,956	3,015	33,200	1,005
2020-08-06	2,890	3,120	2,865	3,095	57,600	1,031.67
2020-08-05	2,900	2,930	2,850	2,859	23,200	953
2020-08-04	2,787	2,929	2,747	2,915	32,400	971.67
2020-08-03	2,850	2,857	2,713	2,737	27,200	912.33
2020-07-31	2,714	2,820	2,700	2,770	35,300	923.33
2020-07-30	2,595	2,778	2,569	2,714	62,900	904.67
2020-07-29	2,501	2,555	2,470	2,518	19,400	839.33
2020-07-28	2,554	2,592	2,509	2,539	14,900	846.33
2020-07-27	2,532	2,562	2,512	2,554	18,600	851.33
2020-07-22	2,592	2,592	2,525	2,538	7,700	846
2020-07-21	2,550	2,620	2,550	2,557	17,700	852.33
2020-07-20	2,579	2,633	2,547	2,550	19,900	850
2020-07-17	2,530	2,555	2,483	2,540	13,000	846.67
2020-07-16	2,523	2,588	2,520	2,520	12,700	840
2020-07-15	2,439	2,547	2,439	2,523	13,600	841
2020-07-14	2,561	2,561	2,415	2,418	33,500	806
2020-07-13	2,531	2,562	2,482	2,531	16,600	843.67
2020-07-10	2,647	2,647	2,445	2,460	31,000	820
2020-07-09	2,600	2,630	2,552	2,605	19,500	868.33
2020-07-08	2,525	2,590	2,515	2,554	21,200	851.33
2020-07-07	2,492	2,534	2,458	2,525	30,800	841.67
2020-07-06	2,500	2,542	2,433	2,452	31,900	817.33
2020-07-03	2,393	2,467	2,353	2,446	50,500	815.33
2020-07-02	2,328	2,359	2,205	2,246	70,400	748.67
2020-07-01	2,365	2,425	2,333	2,340	9,800	780
2020-06-30	2,399	2,469	2,358	2,358	22,700	786
2020-06-29	2,458	2,480	2,367	2,368	44,700	789.33
2020-06-26	2,373	2,540	2,339	2,508	86,300	836
2020-06-25	2,300	2,330	2,255	2,300	22,100	766.67
2020-06-24	2,291	2,326	2,291	2,297	14,800	765.67
2020-06-23	2,327	2,355	2,295	2,307	27,700	769
2020-06-22	2,391	2,399	2,331	2,345	21,900	781.67
2020-06-19	2,360	2,452	2,360	2,410	35,400	803.33
2020-06-18	2,380	2,390	2,325	2,360	26,700	786.67
2020-06-17	2,267	2,388	2,267	2,380	59,500	793.33
2020-06-16	2,161	2,300	2,161	2,281	44,300	760.33
2020-06-15	2,175	2,205	2,152	2,152	22,800	717.33
2020-06-12	2,059	2,207	2,050	2,199	44,800	733
2020-06-11	2,275	2,275	2,174	2,209	60,300	736.33
2020-06-10	2,330	2,330	2,265	2,278	25,600	759.33
2020-06-09	2,343	2,351	2,265	2,322	34,600	774
2020-06-08	2,369	2,379	2,300	2,356	32,700	785.33
2020-06-05	2,330	2,330	2,231	2,305	54,300	768.33
2020-06-04	2,350	2,350	2,278	2,349	47,000	783
2020-06-03	2,462	2,462	2,305	2,321	53,200	773.67
2020-06-02	2,505	2,510	2,413	2,427	36,300	809
2020-06-01	2,467	2,530	2,415	2,490	33,700	830
2020-05-29	2,332	2,474	2,300	2,467	44,800	822.33
2020-05-28	2,371	2,371	2,280	2,332	39,600	777.33
2020-05-27	2,406	2,420	2,302	2,373	41,200	791
2020-05-26	2,435	2,503	2,401	2,434	34,700	811.33
2020-05-25	2,504	2,524	2,399	2,434	50,200	811.33
2020-05-22	2,382	2,535	2,382	2,524	45,500	841.33
2020-05-21	2,346	2,380	2,313	2,357	33,900	785.67
2020-05-20	2,299	2,335	2,281	2,335	42,500	778.33
2020-05-19	2,285	2,325	2,264	2,264	26,800	754.67
2020-05-18	2,345	2,345	2,261	2,271	21,300	757
2020-05-15	2,488	2,505	2,260	2,262	116,900	754
2020-05-14	2,343	2,400	2,327	2,375	34,400	791.67
2020-05-13	2,290	2,374	2,290	2,341	16,200	780.33
2020-05-12	2,350	2,401	2,315	2,340	40,300	780
2020-05-11	2,270	2,364	2,243	2,364	65,300	788
2020-05-08	2,340	2,367	2,254	2,256	30,500	752
2020-05-07	2,350	2,400	2,269	2,279	37,200	759.67
2020-05-01	2,384	2,384	2,285	2,328	15,900	776
2020-04-30	2,460	2,460	2,344	2,384	32,400	794.67
2020-04-28	2,327	2,387	2,251	2,385	21,100	795
2020-04-27	2,341	2,434	2,327	2,327	68,700	775.67
2020-04-24	2,305	2,365	2,295	2,325	17,500	775
2020-04-23	2,356	2,408	2,300	2,353	25,700	784.33
2020-04-22	2,406	2,429	2,291	2,310	67,100	770
2020-04-21	2,575	2,641	2,506	2,506	21,100	835.33
2020-04-20	2,606	2,663	2,553	2,642	27,000	880.67
2020-04-17	2,585	2,647	2,541	2,606	47,500	868.67
2020-04-16	2,550	2,588	2,500	2,588	34,300	862.67
2020-04-15	2,521	2,547	2,450	2,525	33,700	841.67
2020-04-14	2,373	2,547	2,373	2,521	35,600	840.33
2020-04-13	2,275	2,431	2,260	2,368	51,700	789.33
2020-04-10	2,180	2,229	2,125	2,225	24,800	741.67
2020-04-09	2,180	2,212	2,140	2,179	9,600	726.33
2020-04-08	2,200	2,231	2,139	2,185	12,600	728.33
2020-04-07	2,166	2,213	2,140	2,189	17,000	729.67
2020-04-06	2,000	2,134	1,988	2,085	10,500	695
2020-04-03	2,079	2,079	1,967	1,988	13,300	662.67
2020-04-02	2,167	2,168	2,001	2,001	15,400	667
2020-04-01	2,077	2,181	2,077	2,122	60,400	707.33
2020-03-31	2,120	2,120	2,050	2,076	24,300	692
2020-03-30	1,990	2,060	1,976	2,020	12,100	673.33
2020-03-27	2,056	2,068	2,020	2,044	14,600	681.33
2020-03-26	2,031	2,031	1,956	1,975	17,600	658.33
2020-03-25	2,070	2,107	2,022	2,042	37,000	680.67
2020-03-24	1,920	2,016	1,891	1,989	45,000	663
2020-03-23	1,841	1,875	1,808	1,843	7,300	614.33
2020-03-19	1,950	1,952	1,754	1,842	45,400	614
2020-03-18	2,025	2,074	1,899	1,905	18,400	635
2020-03-17	1,939	2,063	1,939	2,025	55,800	675
2020-03-16	1,960	2,049	1,912	1,997	20,500	665.67
2020-03-13	1,815	2,034	1,814	1,983	87,600	661
2020-03-12	1,960	2,150	1,940	1,975	43,800	658.33
2020-03-11	2,002	2,064	1,955	1,983	32,300	661
2020-03-10	1,885	2,079	1,783	2,002	60,300	667.33
2020-03-09	2,070	2,120	1,935	1,965	72,800	655
2020-03-06	2,126	2,199	2,111	2,170	36,300	723.33
2020-03-05	2,209	2,237	2,133	2,189	34,100	729.67
2020-03-04	2,180	2,180	2,105	2,159	32,300	719.67
2020-03-03	2,392	2,392	2,190	2,190	38,200	730
2020-03-02	2,026	2,394	2,026	2,349	80,700	783
2020-02-28	2,041	2,175	2,026	2,045	66,700	681.67
2020-02-27	2,217	2,218	2,070	2,154	68,200	718
2020-02-26	2,212	2,265	2,131	2,167	51,200	722.33
2020-02-25	2,300	2,321	2,235	2,252	56,800	750.67
2020-02-21	2,403	2,408	2,351	2,367	12,000	789
2020-02-20	2,430	2,497	2,400	2,400	19,900	800
2020-02-19	2,386	2,438	2,379	2,426	14,600	808.67
2020-02-18	2,415	2,448	2,376	2,386	49,600	795.33
2020-02-17	2,311	2,458	2,311	2,365	85,400	788.33
2020-02-14	2,300	2,549	2,300	2,395	167,400	798.33
2020-02-13	2,705	2,819	2,705	2,732	56,400	910.67
2020-02-12	2,702	2,702	2,645	2,685	20,500	895
2020-02-10	2,650	2,710	2,639	2,665	27,400	888.33
2020-02-07	2,599	2,600	2,552	2,590	14,400	863.33
2020-02-06	2,572	2,572	2,520	2,556	12,600	852
2020-02-05	2,601	2,605	2,505	2,508	20,000	836
2020-02-04	2,470	2,524	2,461	2,501	21,800	833.67
2020-02-03	2,352	2,471	2,306	2,420	34,800	806.67
2020-01-31	2,382	2,455	2,382	2,420	28,200	806.67
2020-01-30	2,467	2,494	2,378	2,381	41,200	793.67
2020-01-29	2,550	2,550	2,487	2,494	27,900	831.33
2020-01-28	2,550	2,550	2,459	2,533	42,800	844.33
2020-01-27	2,585	2,619	2,482	2,559	40,500	853
2020-01-24	2,690	2,690	2,594	2,620	34,200	873.33
2020-01-23	2,724	2,724	2,666	2,689	22,700	896.33
2020-01-22	2,645	2,700	2,631	2,693	26,000	897.67
2020-01-21	2,642	2,646	2,560	2,622	33,100	874
2020-01-20	2,602	2,648	2,602	2,642	9,500	880.67
2020-01-17	2,785	2,785	2,590	2,622	37,700	874
2020-01-16	2,820	2,820	2,684	2,730	23,900	910
2020-01-15	2,817	2,836	2,790	2,811	31,900	937
2020-01-14	2,715	2,810	2,713	2,809	51,900	936.33
2020-01-10	2,690	2,720	2,652	2,678	19,100	892.67
2020-01-09	2,520	2,698	2,520	2,681	58,700	893.67
2020-01-08	2,592	2,592	2,430	2,482	37,600	827.33
2020-01-07	2,510	2,593	2,510	2,544	26,100	848
2020-01-06	2,511	2,530	2,459	2,475	19,300	825

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 [2020年度]

9467 (株)アルファポリスの時系列データ [2020年度]