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	3,555
2020-12-29	3,125	3,250	3,105	3,220	60,600	3,220
2020-12-28	3,105	3,125	3,025	3,075	42,600	3,075
2020-12-25	3,095	3,130	2,998	3,125	47,000	3,125
2020-12-24	3,100	3,115	3,025	3,090	31,800	3,090
2020-12-23	3,035	3,140	3,030	3,070	46,200	3,070
2020-12-22	3,120	3,125	2,978	2,992	136,200	2,992
2020-12-21	3,200	3,220	3,145	3,160	42,600	3,160
2020-12-18	3,280	3,285	3,170	3,215	36,600	3,215
2020-12-17	3,200	3,265	3,180	3,250	34,600	3,250
2020-12-16	3,205	3,235	3,140	3,215	44,200	3,215
2020-12-15	3,330	3,330	3,190	3,215	85,600	3,215
2020-12-14	3,420	3,420	3,285	3,335	55,000	3,335
2020-12-11	3,340	3,425	3,320	3,380	46,100	3,380
2020-12-10	3,245	3,325	3,215	3,320	36,100	3,320
2020-12-09	3,375	3,395	3,260	3,275	60,900	3,275
2020-12-08	3,240	3,400	3,170	3,380	89,800	3,380
2020-12-07	3,420	3,430	3,230	3,270	158,900	3,270
2020-12-04	3,520	3,520	3,310	3,475	140,100	3,475
2020-12-03	3,520	3,605	3,430	3,525	98,100	3,525
2020-12-02	3,490	3,660	3,405	3,590	117,800	3,590
2020-12-01	3,480	3,515	3,365	3,445	99,700	3,445
2020-11-30	3,345	3,505	3,270	3,455	200,400	3,455
2020-11-27	3,260	3,295	3,160	3,235	86,400	3,235
2020-11-26	3,150	3,285	3,125	3,260	93,500	3,260
2020-11-25	3,200	3,285	3,055	3,150	143,100	3,150
2020-11-24	3,160	3,335	3,160	3,210	211,600	3,210
2020-11-20	2,990	3,105	2,935	3,100	193,500	3,100
2020-11-19	2,990	3,020	2,926	2,969	234,900	2,969
2020-11-18	3,100	3,110	2,925	3,015	325,300	3,015
2020-11-17	3,240	3,250	2,975	3,060	422,500	3,060
2020-11-16	3,905	4,020	3,255	3,290	529,700	3,290
2020-11-13	3,765	3,765	3,765	3,765	22,000	3,765
2020-11-12	2,976	3,080	2,961	3,065	70,200	3,065
2020-11-11	2,801	2,936	2,740	2,922	100,500	2,922
2020-11-10	2,955	2,974	2,772	2,847	121,600	2,847
2020-11-09	2,936	3,040	2,911	3,025	48,000	3,025
2020-11-06	2,983	2,983	2,821	2,890	99,300	2,890
2020-11-05	2,984	3,020	2,920	2,983	45,100	2,983
2020-11-04	3,010	3,050	2,958	2,975	43,800	2,975
2020-11-02	2,950	3,005	2,874	2,958	58,000	2,958
2020-10-30	3,045	3,080	2,915	2,949	54,700	2,949
2020-10-29	2,980	3,045	2,948	3,020	23,700	3,020
2020-10-28	3,005	3,080	2,990	3,010	22,500	3,010
2020-10-27	2,901	3,070	2,816	3,025	71,700	3,025
2020-10-26	3,255	3,255	2,956	3,015	71,800	3,015
2020-10-23	3,240	3,250	3,100	3,190	52,200	3,190
2020-10-22	3,505	3,505	3,210	3,240	76,400	3,240
2020-10-21	3,475	3,770	3,405	3,460	132,200	3,460
2020-10-20	3,350	3,375	3,205	3,280	34,200	3,280
2020-10-19	3,420	3,425	3,310	3,360	31,800	3,360
2020-10-16	3,300	3,410	3,200	3,335	58,700	3,335
2020-10-15	3,190	3,435	3,155	3,355	54,100	3,355
2020-10-14	3,115	3,160	3,090	3,160	29,400	3,160
2020-10-13	3,070	3,120	3,040	3,060	14,500	3,060
2020-10-12	3,130	3,130	3,005	3,075	26,700	3,075
2020-10-09	3,050	3,255	3,005	3,060	92,100	3,060
2020-10-08	3,060	3,400	3,015	3,400	72,700	3,400
2020-10-07	3,100	3,100	3,005	3,050	24,000	3,050
2020-10-06	2,989	3,065	2,967	3,030	24,700	3,030
2020-10-05	2,955	2,990	2,890	2,953	21,400	2,953
2020-10-02	2,971	3,030	2,920	2,942	27,500	2,942
2020-09-30	2,962	3,015	2,909	2,932	19,400	2,932
2020-09-29	2,990	3,030	2,940	2,962	20,800	2,962
2020-09-28	2,960	2,985	2,902	2,969	24,700	2,969
2020-09-25	2,935	2,955	2,907	2,949	13,900	2,949
2020-09-24	2,989	3,050	2,908	2,915	23,900	2,915
2020-09-23	2,950	3,060	2,910	3,045	25,700	3,045
2020-09-18	2,983	2,987	2,900	2,944	20,500	2,944
2020-09-17	3,090	3,090	2,931	3,010	22,700	3,010
2020-09-16	2,967	3,085	2,948	3,070	28,000	3,070
2020-09-15	2,960	2,973	2,861	2,899	13,700	2,899
2020-09-14	3,050	3,100	2,884	2,910	14,500	2,910
2020-09-11	2,961	2,974	2,921	2,970	9,100	2,970
2020-09-10	2,943	2,960	2,909	2,911	17,900	2,911
2020-09-09	2,890	2,964	2,857	2,893	19,500	2,893
2020-09-08	2,902	2,971	2,836	2,944	29,000	2,944
2020-09-07	3,070	3,070	2,920	2,929	33,200	2,929
2020-09-04	3,105	3,150	3,045	3,065	33,100	3,065
2020-09-03	3,220	3,245	3,155	3,245	14,500	3,245
2020-09-02	3,265	3,305	3,095	3,190	25,200	3,190
2020-09-01	3,225	3,275	3,180	3,265	9,500	3,265
2020-08-31	3,155	3,260	3,150	3,260	19,700	3,260
2020-08-28	3,210	3,230	2,960	3,075	45,900	3,075
2020-08-27	3,445	3,445	3,200	3,220	41,400	3,220
2020-08-26	3,270	3,385	3,245	3,385	30,100	3,385
2020-08-25	3,450	3,450	3,200	3,200	40,400	3,200
2020-08-24	3,025	3,295	3,025	3,295	69,700	3,295
2020-08-21	2,950	3,000	2,890	2,975	25,400	2,975
2020-08-20	2,960	3,015	2,874	2,917	36,000	2,917
2020-08-19	2,898	2,979	2,880	2,954	24,500	2,954
2020-08-18	2,806	2,949	2,753	2,926	26,800	2,926
2020-08-17	2,802	2,900	2,755	2,774	31,000	2,774
2020-08-14	2,746	2,847	2,700	2,800	37,600	2,800
2020-08-13	2,668	2,797	2,558	2,772	183,900	2,772
2020-08-12	2,916	2,920	2,705	2,768	85,500	2,768
2020-08-11	3,015	3,030	2,841	2,966	41,800	2,966
2020-08-07	3,040	3,050	2,956	3,015	33,200	3,015
2020-08-06	2,890	3,120	2,865	3,095	57,600	3,095
2020-08-05	2,900	2,930	2,850	2,859	23,200	2,859
2020-08-04	2,787	2,929	2,747	2,915	32,400	2,915
2020-08-03	2,850	2,857	2,713	2,737	27,200	2,737
2020-07-31	2,714	2,820	2,700	2,770	35,300	2,770
2020-07-30	2,595	2,778	2,569	2,714	62,900	2,714
2020-07-29	2,501	2,555	2,470	2,518	19,400	2,518
2020-07-28	2,554	2,592	2,509	2,539	14,900	2,539
2020-07-27	2,532	2,562	2,512	2,554	18,600	2,554
2020-07-22	2,592	2,592	2,525	2,538	7,700	2,538
2020-07-21	2,550	2,620	2,550	2,557	17,700	2,557
2020-07-20	2,579	2,633	2,547	2,550	19,900	2,550
2020-07-17	2,530	2,555	2,483	2,540	13,000	2,540
2020-07-16	2,523	2,588	2,520	2,520	12,700	2,520
2020-07-15	2,439	2,547	2,439	2,523	13,600	2,523
2020-07-14	2,561	2,561	2,415	2,418	33,500	2,418
2020-07-13	2,531	2,562	2,482	2,531	16,600	2,531
2020-07-10	2,647	2,647	2,445	2,460	31,000	2,460
2020-07-09	2,600	2,630	2,552	2,605	19,500	2,605
2020-07-08	2,525	2,590	2,515	2,554	21,200	2,554
2020-07-07	2,492	2,534	2,458	2,525	30,800	2,525
2020-07-06	2,500	2,542	2,433	2,452	31,900	2,452
2020-07-03	2,393	2,467	2,353	2,446	50,500	2,446
2020-07-02	2,328	2,359	2,205	2,246	70,400	2,246
2020-07-01	2,365	2,425	2,333	2,340	9,800	2,340
2020-06-30	2,399	2,469	2,358	2,358	22,700	2,358
2020-06-29	2,458	2,480	2,367	2,368	44,700	2,368
2020-06-26	2,373	2,540	2,339	2,508	86,300	2,508
2020-06-25	2,300	2,330	2,255	2,300	22,100	2,300
2020-06-24	2,291	2,326	2,291	2,297	14,800	2,297
2020-06-23	2,327	2,355	2,295	2,307	27,700	2,307
2020-06-22	2,391	2,399	2,331	2,345	21,900	2,345
2020-06-19	2,360	2,452	2,360	2,410	35,400	2,410
2020-06-18	2,380	2,390	2,325	2,360	26,700	2,360
2020-06-17	2,267	2,388	2,267	2,380	59,500	2,380
2020-06-16	2,161	2,300	2,161	2,281	44,300	2,281
2020-06-15	2,175	2,205	2,152	2,152	22,800	2,152
2020-06-12	2,059	2,207	2,050	2,199	44,800	2,199
2020-06-11	2,275	2,275	2,174	2,209	60,300	2,209
2020-06-10	2,330	2,330	2,265	2,278	25,600	2,278
2020-06-09	2,343	2,351	2,265	2,322	34,600	2,322
2020-06-08	2,369	2,379	2,300	2,356	32,700	2,356
2020-06-05	2,330	2,330	2,231	2,305	54,300	2,305
2020-06-04	2,350	2,350	2,278	2,349	47,000	2,349
2020-06-03	2,462	2,462	2,305	2,321	53,200	2,321
2020-06-02	2,505	2,510	2,413	2,427	36,300	2,427
2020-06-01	2,467	2,530	2,415	2,490	33,700	2,490
2020-05-29	2,332	2,474	2,300	2,467	44,800	2,467
2020-05-28	2,371	2,371	2,280	2,332	39,600	2,332
2020-05-27	2,406	2,420	2,302	2,373	41,200	2,373
2020-05-26	2,435	2,503	2,401	2,434	34,700	2,434
2020-05-25	2,504	2,524	2,399	2,434	50,200	2,434
2020-05-22	2,382	2,535	2,382	2,524	45,500	2,524
2020-05-21	2,346	2,380	2,313	2,357	33,900	2,357
2020-05-20	2,299	2,335	2,281	2,335	42,500	2,335
2020-05-19	2,285	2,325	2,264	2,264	26,800	2,264
2020-05-18	2,345	2,345	2,261	2,271	21,300	2,271
2020-05-15	2,488	2,505	2,260	2,262	116,900	2,262
2020-05-14	2,343	2,400	2,327	2,375	34,400	2,375
2020-05-13	2,290	2,374	2,290	2,341	16,200	2,341
2020-05-12	2,350	2,401	2,315	2,340	40,300	2,340
2020-05-11	2,270	2,364	2,243	2,364	65,300	2,364
2020-05-08	2,340	2,367	2,254	2,256	30,500	2,256
2020-05-07	2,350	2,400	2,269	2,279	37,200	2,279
2020-05-01	2,384	2,384	2,285	2,328	15,900	2,328
2020-04-30	2,460	2,460	2,344	2,384	32,400	2,384
2020-04-28	2,327	2,387	2,251	2,385	21,100	2,385
2020-04-27	2,341	2,434	2,327	2,327	68,700	2,327
2020-04-24	2,305	2,365	2,295	2,325	17,500	2,325
2020-04-23	2,356	2,408	2,300	2,353	25,700	2,353
2020-04-22	2,406	2,429	2,291	2,310	67,100	2,310
2020-04-21	2,575	2,641	2,506	2,506	21,100	2,506
2020-04-20	2,606	2,663	2,553	2,642	27,000	2,642
2020-04-17	2,585	2,647	2,541	2,606	47,500	2,606
2020-04-16	2,550	2,588	2,500	2,588	34,300	2,588
2020-04-15	2,521	2,547	2,450	2,525	33,700	2,525
2020-04-14	2,373	2,547	2,373	2,521	35,600	2,521
2020-04-13	2,275	2,431	2,260	2,368	51,700	2,368
2020-04-10	2,180	2,229	2,125	2,225	24,800	2,225
2020-04-09	2,180	2,212	2,140	2,179	9,600	2,179
2020-04-08	2,200	2,231	2,139	2,185	12,600	2,185
2020-04-07	2,166	2,213	2,140	2,189	17,000	2,189
2020-04-06	2,000	2,134	1,988	2,085	10,500	2,085
2020-04-03	2,079	2,079	1,967	1,988	13,300	1,988
2020-04-02	2,167	2,168	2,001	2,001	15,400	2,001
2020-04-01	2,077	2,181	2,077	2,122	60,400	2,122
2020-03-31	2,120	2,120	2,050	2,076	24,300	2,076
2020-03-30	1,990	2,060	1,976	2,020	12,100	2,020
2020-03-27	2,056	2,068	2,020	2,044	14,600	2,044
2020-03-26	2,031	2,031	1,956	1,975	17,600	1,975
2020-03-25	2,070	2,107	2,022	2,042	37,000	2,042
2020-03-24	1,920	2,016	1,891	1,989	45,000	1,989
2020-03-23	1,841	1,875	1,808	1,843	7,300	1,843
2020-03-19	1,950	1,952	1,754	1,842	45,400	1,842
2020-03-18	2,025	2,074	1,899	1,905	18,400	1,905
2020-03-17	1,939	2,063	1,939	2,025	55,800	2,025
2020-03-16	1,960	2,049	1,912	1,997	20,500	1,997
2020-03-13	1,815	2,034	1,814	1,983	87,600	1,983
2020-03-12	1,960	2,150	1,940	1,975	43,800	1,975
2020-03-11	2,002	2,064	1,955	1,983	32,300	1,983
2020-03-10	1,885	2,079	1,783	2,002	60,300	2,002
2020-03-09	2,070	2,120	1,935	1,965	72,800	1,965
2020-03-06	2,126	2,199	2,111	2,170	36,300	2,170
2020-03-05	2,209	2,237	2,133	2,189	34,100	2,189
2020-03-04	2,180	2,180	2,105	2,159	32,300	2,159
2020-03-03	2,392	2,392	2,190	2,190	38,200	2,190
2020-03-02	2,026	2,394	2,026	2,349	80,700	2,349
2020-02-28	2,041	2,175	2,026	2,045	66,700	2,045
2020-02-27	2,217	2,218	2,070	2,154	68,200	2,154
2020-02-26	2,212	2,265	2,131	2,167	51,200	2,167
2020-02-25	2,300	2,321	2,235	2,252	56,800	2,252
2020-02-21	2,403	2,408	2,351	2,367	12,000	2,367
2020-02-20	2,430	2,497	2,400	2,400	19,900	2,400
2020-02-19	2,386	2,438	2,379	2,426	14,600	2,426
2020-02-18	2,415	2,448	2,376	2,386	49,600	2,386
2020-02-17	2,311	2,458	2,311	2,365	85,400	2,365
2020-02-14	2,300	2,549	2,300	2,395	167,400	2,395
2020-02-13	2,705	2,819	2,705	2,732	56,400	2,732
2020-02-12	2,702	2,702	2,645	2,685	20,500	2,685
2020-02-10	2,650	2,710	2,639	2,665	27,400	2,665
2020-02-07	2,599	2,600	2,552	2,590	14,400	2,590
2020-02-06	2,572	2,572	2,520	2,556	12,600	2,556
2020-02-05	2,601	2,605	2,505	2,508	20,000	2,508
2020-02-04	2,470	2,524	2,461	2,501	21,800	2,501
2020-02-03	2,352	2,471	2,306	2,420	34,800	2,420
2020-01-31	2,382	2,455	2,382	2,420	28,200	2,420
2020-01-30	2,467	2,494	2,378	2,381	41,200	2,381
2020-01-29	2,550	2,550	2,487	2,494	27,900	2,494
2020-01-28	2,550	2,550	2,459	2,533	42,800	2,533
2020-01-27	2,585	2,619	2,482	2,559	40,500	2,559
2020-01-24	2,690	2,690	2,594	2,620	34,200	2,620
2020-01-23	2,724	2,724	2,666	2,689	22,700	2,689
2020-01-22	2,645	2,700	2,631	2,693	26,000	2,693
2020-01-21	2,642	2,646	2,560	2,622	33,100	2,622
2020-01-20	2,602	2,648	2,602	2,642	9,500	2,642
2020-01-17	2,785	2,785	2,590	2,622	37,700	2,622
2020-01-16	2,820	2,820	2,684	2,730	23,900	2,730
2020-01-15	2,817	2,836	2,790	2,811	31,900	2,811
2020-01-14	2,715	2,810	2,713	2,809	51,900	2,809
2020-01-10	2,690	2,720	2,652	2,678	19,100	2,678
2020-01-09	2,520	2,698	2,520	2,681	58,700	2,681
2020-01-08	2,592	2,592	2,430	2,482	37,600	2,482
2020-01-07	2,510	2,593	2,510	2,544	26,100	2,544
2020-01-06	2,511	2,530	2,459	2,475	19,300	2,475

分割・併合履歴： [2018-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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]