9467 (株)アルファポリスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,271	2,321	2,271	2,283	6,800	761
2022-12-29	2,221	2,323	2,211	2,271	12,500	757
2022-12-28	2,269	2,269	2,201	2,248	11,000	749.33
2022-12-27	2,275	2,289	2,253	2,260	4,300	753.33
2022-12-26	2,208	2,238	2,208	2,232	9,600	744
2022-12-23	2,220	2,248	2,206	2,206	8,400	735.33
2022-12-22	2,209	2,350	2,207	2,221	18,800	740.33
2022-12-21	2,168	2,200	2,132	2,184	13,800	728
2022-12-20	2,192	2,192	2,122	2,152	26,600	717.33
2022-12-19	2,220	2,223	2,170	2,192	13,900	730.67
2022-12-16	2,215	2,232	2,190	2,227	10,300	742.33
2022-12-15	2,245	2,248	2,220	2,243	11,600	747.67
2022-12-14	2,250	2,259	2,235	2,259	10,000	753
2022-12-13	2,282	2,282	2,251	2,279	7,700	759.67
2022-12-12	2,286	2,288	2,262	2,280	7,100	760
2022-12-09	2,330	2,347	2,294	2,309	9,300	769.67
2022-12-08	2,317	2,330	2,259	2,330	14,100	776.67
2022-12-07	2,307	2,363	2,307	2,332	6,600	777.33
2022-12-06	2,347	2,361	2,285	2,331	13,500	777
2022-12-05	2,432	2,432	2,339	2,350	17,900	783.33
2022-12-02	2,480	2,482	2,432	2,432	3,600	810.67
2022-12-01	2,537	2,545	2,468	2,476	8,700	825.33
2022-11-30	2,576	2,588	2,508	2,514	11,600	838
2022-11-29	2,506	2,570	2,494	2,566	15,100	855.33
2022-11-28	2,411	2,536	2,405	2,505	26,900	835
2022-11-25	2,415	2,441	2,386	2,411	14,300	803.67
2022-11-24	2,450	2,454	2,413	2,429	10,700	809.67
2022-11-22	2,460	2,495	2,430	2,466	5,500	822
2022-11-21	2,504	2,504	2,433	2,479	11,500	826.33
2022-11-18	2,480	2,550	2,479	2,520	25,500	840
2022-11-17	2,531	2,531	2,450	2,480	28,500	826.67
2022-11-16	2,351	2,586	2,351	2,581	60,100	860.33
2022-11-15	2,429	2,466	2,382	2,401	18,300	800.33
2022-11-14	2,302	2,395	2,266	2,395	26,700	798.33
2022-11-11	2,345	2,369	2,286	2,345	10,600	781.67
2022-11-10	2,267	2,331	2,266	2,331	2,500	777
2022-11-09	2,298	2,344	2,286	2,286	3,700	762
2022-11-08	2,290	2,395	2,290	2,314	14,400	771.33
2022-11-07	2,315	2,317	2,286	2,288	5,400	762.67
2022-11-04	2,294	2,329	2,261	2,326	7,000	775.33
2022-11-02	2,398	2,399	2,321	2,339	7,000	779.67
2022-11-01	2,284	2,374	2,284	2,365	20,200	788.33
2022-10-31	2,299	2,307	2,246	2,284	15,300	761.33
2022-10-28	2,252	2,320	2,252	2,292	19,700	764
2022-10-27	2,252	2,270	2,246	2,252	1,100	750.67
2022-10-26	2,249	2,264	2,223	2,235	5,700	745
2022-10-25	2,189	2,211	2,180	2,210	3,700	736.67
2022-10-24	2,150	2,200	2,150	2,189	4,300	729.67
2022-10-21	2,185	2,185	2,143	2,150	7,000	716.67
2022-10-20	2,214	2,245	2,191	2,193	7,900	731
2022-10-19	2,152	2,234	2,152	2,228	9,900	742.67
2022-10-18	2,154	2,172	2,145	2,152	5,200	717.33
2022-10-17	2,088	2,169	2,088	2,164	5,400	721.33
2022-10-14	2,105	2,145	2,105	2,122	3,700	707.33
2022-10-13	2,099	2,122	2,072	2,091	6,500	697
2022-10-12	2,109	2,150	2,088	2,099	7,200	699.67
2022-10-11	2,157	2,169	2,110	2,124	10,100	708
2022-10-07	2,201	2,201	2,170	2,170	6,300	723.33
2022-10-06	2,214	2,231	2,170	2,201	5,400	733.67
2022-10-05	2,219	2,241	2,200	2,214	4,200	738
2022-10-04	2,192	2,250	2,192	2,215	4,200	738.33
2022-10-03	2,188	2,198	2,098	2,198	13,600	732.67
2022-09-30	2,124	2,148	2,102	2,148	4,500	716
2022-09-29	2,105	2,159	2,105	2,144	4,500	714.67
2022-09-28	2,109	2,115	2,050	2,101	19,000	700.33
2022-09-27	2,165	2,184	2,128	2,135	28,800	711.67
2022-09-26	2,186	2,229	2,174	2,194	8,600	731.33
2022-09-22	2,197	2,240	2,190	2,227	7,200	742.33
2022-09-21	2,237	2,247	2,200	2,247	10,200	749
2022-09-20	2,262	2,275	2,232	2,260	7,700	753.33
2022-09-16	2,259	2,262	2,232	2,262	7,200	754
2022-09-15	2,273	2,285	2,250	2,251	9,500	750.33
2022-09-14	2,233	2,291	2,222	2,287	9,300	762.33
2022-09-13	2,348	2,380	2,280	2,286	15,300	762
2022-09-12	2,390	2,390	2,332	2,359	3,500	786.33
2022-09-09	2,280	2,332	2,280	2,310	10,300	770
2022-09-08	2,272	2,325	2,263	2,320	5,600	773.33
2022-09-07	2,250	2,262	2,196	2,253	22,300	751
2022-09-06	2,301	2,318	2,226	2,283	22,400	761
2022-09-05	2,290	2,339	2,251	2,290	16,000	763.33
2022-09-02	2,370	2,412	2,288	2,309	27,300	769.67
2022-09-01	2,445	2,445	2,383	2,385	19,600	795
2022-08-31	2,481	2,481	2,453	2,453	5,000	817.67
2022-08-30	2,470	2,491	2,455	2,481	5,000	827
2022-08-29	2,448	2,499	2,444	2,470	11,300	823.33
2022-08-26	2,606	2,606	2,540	2,548	8,400	849.33
2022-08-25	2,533	2,590	2,510	2,571	11,600	857
2022-08-24	2,486	2,513	2,465	2,489	13,900	829.67
2022-08-23	2,494	2,499	2,449	2,486	13,900	828.67
2022-08-22	2,586	2,591	2,531	2,535	15,700	845
2022-08-19	2,719	2,719	2,615	2,636	14,000	878.67
2022-08-18	2,684	2,693	2,630	2,630	14,900	876.67
2022-08-17	2,663	2,779	2,613	2,724	33,000	908
2022-08-16	2,665	2,687	2,613	2,613	20,900	871
2022-08-15	2,589	2,688	2,570	2,664	24,200	888
2022-08-12	2,450	2,575	2,449	2,561	25,300	853.67
2022-08-10	2,490	2,529	2,455	2,482	33,000	827.33
2022-08-09	2,408	2,549	2,408	2,490	56,400	830
2022-08-08	2,403	2,456	2,403	2,415	19,700	805
2022-08-05	2,399	2,472	2,381	2,431	28,900	810.33
2022-08-04	2,397	2,399	2,362	2,399	8,600	799.67
2022-08-03	2,396	2,399	2,345	2,352	12,900	784
2022-08-02	2,440	2,440	2,391	2,410	5,900	803.33
2022-08-01	2,432	2,440	2,370	2,440	8,300	813.33
2022-07-29	2,433	2,440	2,376	2,386	9,500	795.33
2022-07-28	2,446	2,446	2,380	2,410	13,800	803.33
2022-07-27	2,413	2,413	2,372	2,398	13,400	799.33
2022-07-26	2,407	2,413	2,366	2,413	4,500	804.33
2022-07-25	2,413	2,413	2,350	2,360	6,400	786.67
2022-07-22	2,409	2,430	2,393	2,413	3,800	804.33
2022-07-21	2,334	2,448	2,327	2,420	18,700	806.67
2022-07-20	2,319	2,333	2,308	2,327	13,600	775.67
2022-07-19	2,308	2,309	2,250	2,299	10,200	766.33
2022-07-15	2,285	2,300	2,268	2,285	5,500	761.67
2022-07-14	2,264	2,285	2,261	2,285	2,200	761.67
2022-07-13	2,259	2,282	2,242	2,270	9,700	756.67
2022-07-12	2,333	2,333	2,232	2,248	19,900	749.33
2022-07-11	2,338	2,380	2,325	2,327	25,800	775.67
2022-07-08	2,328	2,378	2,300	2,329	17,300	776.33
2022-07-07	2,310	2,344	2,280	2,344	8,500	781.33
2022-07-06	2,323	2,326	2,262	2,308	15,300	769.33
2022-07-05	2,279	2,314	2,257	2,314	13,100	771.33
2022-07-04	2,215	2,290	2,215	2,279	21,000	759.67
2022-07-01	2,192	2,237	2,177	2,200	17,400	733.33
2022-06-30	2,180	2,246	2,180	2,188	23,600	729.33
2022-06-29	2,200	2,219	2,170	2,180	15,400	726.67
2022-06-28	2,253	2,280	2,201	2,214	18,600	738
2022-06-27	2,167	2,299	2,167	2,274	28,000	758
2022-06-24	2,164	2,196	2,134	2,166	19,700	722
2022-06-23	2,101	2,160	2,085	2,135	10,600	711.67
2022-06-22	2,130	2,171	2,103	2,103	7,700	701
2022-06-21	2,081	2,150	2,080	2,130	16,200	710
2022-06-20	2,183	2,183	1,988	2,080	38,900	693.33
2022-06-17	2,292	2,292	2,147	2,167	56,300	722.33
2022-06-16	2,305	2,312	2,241	2,242	16,000	747.33
2022-06-15	2,340	2,340	2,250	2,288	12,700	762.67
2022-06-14	2,302	2,345	2,268	2,323	22,800	774.33
2022-06-13	2,385	2,387	2,292	2,308	47,800	769.33
2022-06-10	2,435	2,459	2,411	2,415	21,300	805
2022-06-09	2,447	2,488	2,422	2,482	12,300	827.33
2022-06-08	2,408	2,464	2,400	2,447	12,300	815.67
2022-06-07	2,430	2,430	2,375	2,379	19,700	793
2022-06-06	2,388	2,438	2,363	2,432	13,700	810.67
2022-06-03	2,409	2,427	2,380	2,390	15,800	796.67
2022-06-02	2,385	2,418	2,335	2,388	25,900	796
2022-06-01	2,450	2,450	2,392	2,400	15,000	800
2022-05-31	2,450	2,463	2,404	2,458	17,200	819.33
2022-05-30	2,349	2,478	2,349	2,471	22,100	823.67
2022-05-27	2,433	2,433	2,320	2,340	25,600	780
2022-05-26	2,435	2,475	2,407	2,440	15,100	813.33
2022-05-25	2,572	2,572	2,412	2,432	41,900	810.67
2022-05-24	2,594	2,648	2,562	2,580	16,800	860
2022-05-23	2,595	2,631	2,542	2,629	33,000	876.33
2022-05-20	2,711	2,713	2,575	2,627	39,600	875.67
2022-05-19	2,683	2,730	2,670	2,713	22,600	904.33
2022-05-18	2,690	2,752	2,646	2,744	29,800	914.67
2022-05-17	2,706	2,830	2,690	2,701	37,200	900.33
2022-05-16	2,630	2,749	2,605	2,730	116,000	910
2022-05-13	3,145	3,205	3,120	3,120	19,900	1,040
2022-05-12	3,180	3,180	3,100	3,145	12,800	1,048.33
2022-05-11	3,130	3,230	3,120	3,180	12,300	1,060
2022-05-10	3,050	3,130	3,045	3,130	14,800	1,043.33
2022-05-09	3,130	3,130	3,030	3,055	27,400	1,018.33
2022-05-06	3,240	3,240	3,095	3,140	25,900	1,046.67
2022-05-02	3,255	3,290	3,190	3,265	10,600	1,088.33
2022-04-28	3,270	3,325	3,225	3,325	12,200	1,108.33
2022-04-27	3,230	3,230	3,120	3,200	15,600	1,066.67
2022-04-26	3,210	3,250	3,200	3,235	11,700	1,078.33
2022-04-25	3,170	3,175	3,095	3,170	16,300	1,056.67
2022-04-22	3,185	3,210	3,125	3,175	16,900	1,058.33
2022-04-21	3,295	3,295	3,150	3,180	23,700	1,060
2022-04-20	3,290	3,375	3,265	3,295	11,000	1,098.33
2022-04-19	3,285	3,345	3,250	3,310	8,200	1,103.33
2022-04-18	3,290	3,310	3,230	3,230	8,500	1,076.67
2022-04-15	3,440	3,440	3,290	3,335	14,500	1,111.67
2022-04-14	3,470	3,500	3,410	3,440	6,600	1,146.67
2022-04-13	3,480	3,490	3,430	3,490	5,000	1,163.33
2022-04-12	3,460	3,460	3,340	3,440	13,200	1,146.67
2022-04-11	3,510	3,510	3,440	3,480	10,600	1,160
2022-04-08	3,510	3,580	3,500	3,565	9,200	1,188.33
2022-04-07	3,525	3,530	3,470	3,470	16,200	1,156.67
2022-04-06	3,595	3,630	3,520	3,590	6,400	1,196.67
2022-04-05	3,535	3,675	3,520	3,665	15,500	1,221.67
2022-04-04	3,470	3,575	3,470	3,525	9,900	1,175
2022-04-01	3,490	3,540	3,420	3,470	10,200	1,156.67
2022-03-31	3,590	3,590	3,460	3,490	8,800	1,163.33
2022-03-30	3,500	3,600	3,430	3,590	23,600	1,196.67
2022-03-29	3,450	3,525	3,450	3,500	9,000	1,166.67
2022-03-28	3,525	3,525	3,405	3,450	12,300	1,150
2022-03-25	3,600	3,615	3,470	3,515	16,500	1,171.67
2022-03-24	3,495	3,600	3,435	3,590	14,200	1,196.67
2022-03-23	3,415	3,525	3,415	3,470	14,800	1,156.67
2022-03-22	3,355	3,410	3,340	3,350	14,100	1,116.67
2022-03-18	3,280	3,355	3,265	3,330	10,400	1,110
2022-03-17	3,355	3,400	3,260	3,290	20,800	1,096.67
2022-03-16	3,260	3,325	3,175	3,270	23,200	1,090
2022-03-15	3,215	3,215	3,130	3,140	7,800	1,046.67
2022-03-14	3,165	3,200	3,125	3,180	12,600	1,060
2022-03-11	3,130	3,185	3,115	3,115	7,000	1,038.33
2022-03-10	3,105	3,185	3,085	3,155	11,900	1,051.67
2022-03-09	3,055	3,155	3,025	3,035	23,100	1,011.67
2022-03-08	3,050	3,165	3,040	3,045	21,500	1,015
2022-03-07	3,110	3,160	3,040	3,130	25,900	1,043.33
2022-03-04	3,195	3,195	3,095	3,150	19,200	1,050
2022-03-03	3,275	3,295	3,195	3,215	10,700	1,071.67
2022-03-02	3,310	3,335	3,225	3,240	17,000	1,080
2022-03-01	3,200	3,320	3,200	3,320	20,100	1,106.67
2022-02-28	3,270	3,270	3,155	3,190	32,300	1,063.33
2022-02-25	3,255	3,300	3,200	3,255	24,200	1,085
2022-02-24	3,080	3,245	3,050	3,185	29,800	1,061.67
2022-02-22	3,150	3,180	3,080	3,100	40,300	1,033.33
2022-02-21	3,325	3,330	3,180	3,195	28,400	1,065
2022-02-18	3,270	3,320	3,220	3,320	23,800	1,106.67
2022-02-17	3,330	3,365	3,270	3,300	24,700	1,100
2022-02-16	3,425	3,460	3,315	3,355	19,600	1,118.33
2022-02-15	3,285	3,430	3,285	3,330	31,600	1,110
2022-02-14	3,300	3,440	3,215	3,330	62,700	1,110
2022-02-10	3,525	3,590	3,515	3,535	24,600	1,178.33
2022-02-09	3,515	3,580	3,430	3,545	29,500	1,181.67
2022-02-08	3,475	3,555	3,445	3,515	18,800	1,171.67
2022-02-07	3,645	3,645	3,410	3,480	29,000	1,160
2022-02-04	3,580	3,650	3,535	3,575	22,500	1,191.67
2022-02-03	3,635	3,680	3,590	3,590	14,400	1,196.67
2022-02-02	3,700	3,745	3,690	3,720	9,800	1,240
2022-02-01	3,740	3,805	3,640	3,675	26,100	1,225
2022-01-31	3,505	3,645	3,495	3,635	19,200	1,211.67
2022-01-28	3,630	3,655	3,450	3,505	32,100	1,168.33
2022-01-27	3,840	3,840	3,525	3,575	50,500	1,191.67
2022-01-26	3,785	3,880	3,785	3,815	17,900	1,271.67
2022-01-25	3,925	4,015	3,725	3,770	27,300	1,256.67
2022-01-24	3,920	3,950	3,820	3,950	13,100	1,316.67
2022-01-21	3,800	3,920	3,755	3,920	21,500	1,306.67
2022-01-20	3,785	3,880	3,695	3,850	25,800	1,283.33
2022-01-19	3,935	3,935	3,745	3,750	26,900	1,250
2022-01-18	3,930	4,025	3,875	3,965	20,700	1,321.67
2022-01-17	3,955	3,975	3,860	3,860	14,000	1,286.67
2022-01-14	3,950	3,950	3,755	3,885	20,400	1,295
2022-01-13	4,030	4,035	3,850	3,890	24,800	1,296.67
2022-01-12	3,985	4,085	3,975	4,055	28,300	1,351.67
2022-01-11	3,900	3,945	3,840	3,845	22,000	1,281.67
2022-01-07	3,845	3,940	3,775	3,910	29,600	1,303.33
2022-01-06	3,835	3,850	3,720	3,775	22,400	1,258.33
2022-01-05	4,175	4,175	3,875	3,875	40,600	1,291.67
2022-01-04	4,355	4,425	4,120	4,175	49,500	1,391.67

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 [2022年度]

9467 (株)アルファポリスの時系列データ [2022年度]