アルファクス・フード・システム(3814)の株価時系列情報
アルファクス・フード・システム(3814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,300 | 1,301 | 1,291 | 1,298 | 2,900 |
| 2019/12/27 | 1,279 | 1,299 | 1,264 | 1,294 | 6,200 |
| 2019/12/26 | 1,279 | 1,279 | 1,270 | 1,273 | 6,700 |
| 2019/12/25 | 1,291 | 1,294 | 1,279 | 1,279 | 7,200 |
| 2019/12/24 | 1,292 | 1,302 | 1,291 | 1,291 | 14,400 |
| 2019/12/23 | 1,311 | 1,315 | 1,290 | 1,294 | 8,600 |
| 2019/12/20 | 1,313 | 1,315 | 1,305 | 1,307 | 28,200 |
| 2019/12/19 | 1,315 | 1,320 | 1,314 | 1,314 | 2,200 |
| 2019/12/18 | 1,321 | 1,322 | 1,313 | 1,317 | 7,700 |
| 2019/12/17 | 1,330 | 1,334 | 1,324 | 1,332 | 2,600 |
| 2019/12/16 | 1,330 | 1,341 | 1,324 | 1,337 | 14,200 |
| 2019/12/13 | 1,340 | 1,345 | 1,328 | 1,330 | 18,100 |
| 2019/12/12 | 1,349 | 1,349 | 1,335 | 1,336 | 5,800 |
| 2019/12/11 | 1,370 | 1,370 | 1,333 | 1,339 | 8,100 |
| 2019/12/10 | 1,359 | 1,366 | 1,350 | 1,350 | 5,100 |
| 2019/12/09 | 1,365 | 1,368 | 1,358 | 1,358 | 4,400 |
| 2019/12/06 | 1,375 | 1,387 | 1,362 | 1,362 | 10,800 |
| 2019/12/05 | 1,365 | 1,376 | 1,363 | 1,363 | 4,200 |
| 2019/12/04 | 1,371 | 1,383 | 1,361 | 1,369 | 4,800 |
| 2019/12/03 | 1,385 | 1,385 | 1,371 | 1,371 | 5,000 |
| 2019/12/02 | 1,383 | 1,400 | 1,374 | 1,385 | 16,000 |
| 2019/11/29 | 1,344 | 1,464 | 1,344 | 1,413 | 111,200 |
| 2019/11/28 | 1,338 | 1,358 | 1,334 | 1,355 | 9,300 |
| 2019/11/27 | 1,350 | 1,350 | 1,336 | 1,337 | 2,500 |
| 2019/11/26 | 1,349 | 1,349 | 1,335 | 1,343 | 4,200 |
| 2019/11/25 | 1,353 | 1,353 | 1,337 | 1,337 | 2,400 |
| 2019/11/22 | 1,322 | 1,347 | 1,315 | 1,344 | 8,700 |
| 2019/11/21 | 1,327 | 1,327 | 1,311 | 1,311 | 10,500 |
| 2019/11/20 | 1,322 | 1,325 | 1,321 | 1,321 | 3,100 |
| 2019/11/19 | 1,357 | 1,357 | 1,322 | 1,322 | 7,000 |
| 2019/11/18 | 1,323 | 1,340 | 1,323 | 1,327 | 7,500 |
| 2019/11/15 | 1,309 | 1,345 | 1,309 | 1,343 | 33,500 |
| 2019/11/14 | 1,414 | 1,425 | 1,354 | 1,354 | 179,800 |
| 2019/11/13 | 1,718 | 1,760 | 1,718 | 1,754 | 31,100 |
| 2019/11/12 | 1,616 | 1,715 | 1,616 | 1,703 | 37,600 |
| 2019/11/11 | 1,510 | 1,636 | 1,500 | 1,616 | 48,900 |
| 2019/11/08 | 1,440 | 1,516 | 1,428 | 1,516 | 40,100 |
| 2019/11/07 | 1,463 | 1,467 | 1,414 | 1,442 | 16,500 |
| 2019/11/06 | 1,366 | 1,529 | 1,366 | 1,457 | 48,900 |
| 2019/11/05 | 1,366 | 1,394 | 1,366 | 1,368 | 4,000 |
| 2019/11/01 | 1,372 | 1,388 | 1,372 | 1,382 | 2,800 |
| 2019/10/31 | 1,376 | 1,390 | 1,375 | 1,387 | 2,400 |
| 2019/10/30 | 1,375 | 1,384 | 1,368 | 1,379 | 1,900 |
| 2019/10/29 | 1,369 | 1,382 | 1,368 | 1,373 | 3,500 |
| 2019/10/28 | 1,370 | 1,393 | 1,365 | 1,365 | 3,200 |
| 2019/10/25 | 1,368 | 1,382 | 1,368 | 1,369 | 5,400 |
| 2019/10/24 | 1,359 | 1,386 | 1,355 | 1,368 | 6,100 |
| 2019/10/23 | 1,343 | 1,359 | 1,343 | 1,359 | 3,700 |
| 2019/10/21 | 1,318 | 1,344 | 1,318 | 1,343 | 4,000 |
| 2019/10/18 | 1,320 | 1,328 | 1,311 | 1,311 | 2,800 |
| 2019/10/17 | 1,325 | 1,331 | 1,315 | 1,320 | 3,500 |
| 2019/10/16 | 1,336 | 1,336 | 1,326 | 1,335 | 1,800 |
| 2019/10/15 | 1,363 | 1,363 | 1,330 | 1,330 | 7,600 |
| 2019/10/11 | 1,360 | 1,386 | 1,357 | 1,373 | 2,800 |
| 2019/10/10 | 1,383 | 1,394 | 1,358 | 1,358 | 10,600 |
| 2019/10/09 | 1,381 | 1,396 | 1,377 | 1,391 | 2,600 |
| 2019/10/08 | 1,392 | 1,406 | 1,381 | 1,399 | 11,900 |
| 2019/10/07 | 1,370 | 1,400 | 1,370 | 1,373 | 6,500 |
| 2019/10/04 | 1,378 | 1,379 | 1,361 | 1,361 | 4,000 |
| 2019/10/03 | 1,367 | 1,380 | 1,366 | 1,380 | 3,800 |
| 2019/10/02 | 1,362 | 1,387 | 1,360 | 1,366 | 6,300 |
| 2019/10/01 | 1,387 | 1,396 | 1,374 | 1,381 | 6,800 |
| 2019/09/30 | 1,413 | 1,417 | 1,378 | 1,386 | 10,400 |
| 2019/09/27 | 1,455 | 1,455 | 1,436 | 1,443 | 5,000 |
| 2019/09/26 | 1,457 | 1,485 | 1,451 | 1,479 | 11,900 |
| 2019/09/25 | 1,438 | 1,457 | 1,438 | 1,457 | 4,500 |
| 2019/09/24 | 1,441 | 1,450 | 1,437 | 1,450 | 5,600 |
| 2019/09/20 | 1,455 | 1,460 | 1,438 | 1,446 | 4,600 |
| 2019/09/19 | 1,441 | 1,463 | 1,441 | 1,444 | 4,800 |
| 2019/09/18 | 1,474 | 1,475 | 1,447 | 1,457 | 2,800 |
| 2019/09/17 | 1,459 | 1,474 | 1,448 | 1,454 | 8,700 |
| 2019/09/13 | 1,494 | 1,494 | 1,463 | 1,484 | 1,900 |
| 2019/09/12 | 1,453 | 1,484 | 1,453 | 1,484 | 6,300 |
| 2019/09/11 | 1,480 | 1,480 | 1,457 | 1,459 | 6,500 |
| 2019/09/10 | 1,484 | 1,501 | 1,479 | 1,482 | 5,600 |
| 2019/09/09 | 1,495 | 1,495 | 1,467 | 1,483 | 5,000 |
| 2019/09/06 | 1,502 | 1,502 | 1,475 | 1,484 | 3,200 |
| 2019/09/05 | 1,535 | 1,535 | 1,488 | 1,495 | 11,700 |
| 2019/09/04 | 1,522 | 1,540 | 1,512 | 1,512 | 6,200 |
| 2019/09/03 | 1,511 | 1,529 | 1,511 | 1,529 | 3,500 |
| 2019/09/02 | 1,544 | 1,554 | 1,502 | 1,509 | 10,100 |
| 2019/08/30 | 1,546 | 1,553 | 1,518 | 1,538 | 11,800 |
| 2019/08/29 | 1,466 | 1,560 | 1,465 | 1,518 | 48,100 |
| 2019/08/28 | 1,469 | 1,471 | 1,454 | 1,454 | 4,200 |
| 2019/08/27 | 1,419 | 1,509 | 1,419 | 1,439 | 26,000 |
| 2019/08/26 | 1,445 | 1,461 | 1,430 | 1,432 | 2,400 |
| 2019/08/23 | 1,463 | 1,480 | 1,454 | 1,462 | 3,700 |
| 2019/08/22 | 1,505 | 1,505 | 1,461 | 1,463 | 4,600 |
| 2019/08/21 | 1,517 | 1,517 | 1,491 | 1,494 | 1,900 |
| 2019/08/20 | 1,496 | 1,520 | 1,485 | 1,517 | 3,800 |
| 2019/08/19 | 1,510 | 1,533 | 1,488 | 1,504 | 10,700 |
| 2019/08/16 | 1,475 | 1,516 | 1,472 | 1,504 | 10,200 |
| 2019/08/15 | 1,468 | 1,491 | 1,445 | 1,470 | 14,700 |
| 2019/08/14 | 1,517 | 1,518 | 1,488 | 1,491 | 7,000 |
| 2019/08/13 | 1,555 | 1,555 | 1,503 | 1,505 | 23,200 |
| 2019/08/09 | 1,490 | 1,499 | 1,444 | 1,455 | 7,600 |
| 2019/08/08 | 1,474 | 1,514 | 1,451 | 1,466 | 9,200 |
| 2019/08/07 | 1,428 | 1,474 | 1,415 | 1,474 | 6,900 |
| 2019/08/06 | 1,324 | 1,441 | 1,324 | 1,440 | 23,600 |
| 2019/08/05 | 1,458 | 1,473 | 1,384 | 1,414 | 18,400 |
| 2019/08/02 | 1,473 | 1,487 | 1,431 | 1,458 | 21,200 |
| 2019/08/01 | 1,501 | 1,515 | 1,487 | 1,492 | 9,900 |
| 2019/07/31 | 1,507 | 1,530 | 1,475 | 1,498 | 10,800 |
| 2019/07/30 | 1,503 | 1,533 | 1,493 | 1,506 | 7,400 |
| 2019/07/29 | 1,511 | 1,532 | 1,491 | 1,513 | 10,700 |
| 2019/07/26 | 1,509 | 1,530 | 1,488 | 1,510 | 5,400 |
| 2019/07/25 | 1,516 | 1,522 | 1,500 | 1,509 | 7,400 |
| 2019/07/24 | 1,510 | 1,533 | 1,502 | 1,512 | 3,200 |
| 2019/07/23 | 1,486 | 1,556 | 1,473 | 1,521 | 14,800 |
| 2019/07/22 | 1,458 | 1,484 | 1,401 | 1,474 | 13,000 |
| 2019/07/19 | 1,463 | 1,486 | 1,463 | 1,466 | 4,200 |
| 2019/07/18 | 1,485 | 1,503 | 1,465 | 1,478 | 9,300 |
| 2019/07/17 | 1,506 | 1,517 | 1,478 | 1,485 | 14,700 |
| 2019/07/16 | 1,476 | 1,520 | 1,476 | 1,506 | 7,000 |
| 2019/07/12 | 1,540 | 1,545 | 1,472 | 1,493 | 15,800 |
| 2019/07/11 | 1,529 | 1,562 | 1,505 | 1,523 | 19,500 |
| 2019/07/10 | 1,560 | 1,560 | 1,520 | 1,523 | 6,000 |
| 2019/07/09 | 1,550 | 1,577 | 1,495 | 1,561 | 26,700 |
| 2019/07/08 | 1,573 | 1,587 | 1,523 | 1,545 | 26,800 |
| 2019/07/05 | 1,500 | 1,582 | 1,485 | 1,576 | 65,400 |
| 2019/07/04 | 1,448 | 1,486 | 1,430 | 1,485 | 41,100 |
| 2019/07/03 | 1,386 | 1,435 | 1,356 | 1,429 | 33,800 |
| 2019/07/02 | 1,423 | 1,423 | 1,365 | 1,386 | 28,800 |
| 2019/07/01 | 1,416 | 1,468 | 1,403 | 1,405 | 60,200 |
| 2019/06/28 | 1,318 | 1,382 | 1,306 | 1,382 | 61,300 |
| 2019/06/27 | 1,227 | 1,344 | 1,220 | 1,299 | 93,400 |
| 2019/06/26 | 1,167 | 1,233 | 1,165 | 1,202 | 38,300 |
| 2019/06/25 | 1,177 | 1,177 | 1,132 | 1,151 | 14,400 |
| 2019/06/24 | 1,155 | 1,185 | 1,155 | 1,175 | 4,700 |
| 2019/06/21 | 1,211 | 1,213 | 1,146 | 1,153 | 24,100 |
| 2019/06/20 | 1,165 | 1,215 | 1,161 | 1,211 | 15,300 |
| 2019/06/19 | 1,151 | 1,176 | 1,136 | 1,146 | 15,200 |
| 2019/06/18 | 1,175 | 1,191 | 1,131 | 1,143 | 13,700 |
| 2019/06/17 | 1,217 | 1,217 | 1,168 | 1,180 | 16,500 |
| 2019/06/14 | 1,195 | 1,220 | 1,188 | 1,194 | 18,400 |
| 2019/06/13 | 1,234 | 1,234 | 1,192 | 1,197 | 9,800 |
| 2019/06/12 | 1,210 | 1,250 | 1,198 | 1,220 | 12,800 |
| 2019/06/11 | 1,239 | 1,239 | 1,210 | 1,213 | 14,600 |
| 2019/06/10 | 1,204 | 1,259 | 1,203 | 1,227 | 23,100 |
| 2019/06/07 | 1,137 | 1,198 | 1,137 | 1,184 | 17,100 |
| 2019/06/06 | 1,140 | 1,164 | 1,127 | 1,132 | 19,500 |
| 2019/06/05 | 1,127 | 1,162 | 1,125 | 1,148 | 23,600 |
| 2019/06/04 | 1,116 | 1,126 | 1,084 | 1,113 | 45,300 |
| 2019/06/03 | 1,178 | 1,199 | 1,116 | 1,116 | 58,000 |
| 2019/05/31 | 1,320 | 1,320 | 1,180 | 1,215 | 160,900 |
| 2019/05/30 | 1,122 | 1,407 | 1,112 | 1,290 | 749,900 |
| 2019/05/29 | 1,140 | 1,148 | 1,115 | 1,135 | 22,100 |
| 2019/05/28 | 1,145 | 1,154 | 1,137 | 1,146 | 20,300 |
| 2019/05/27 | 1,219 | 1,224 | 1,149 | 1,159 | 61,400 |
| 2019/05/24 | 1,223 | 1,264 | 1,208 | 1,236 | 69,000 |
| 2019/05/23 | 1,289 | 1,289 | 1,231 | 1,253 | 14,400 |
| 2019/05/22 | 1,268 | 1,292 | 1,257 | 1,259 | 25,300 |
| 2019/05/21 | 1,246 | 1,276 | 1,223 | 1,254 | 24,100 |
| 2019/05/20 | 1,255 | 1,275 | 1,228 | 1,243 | 23,700 |
| 2019/05/17 | 1,241 | 1,270 | 1,222 | 1,261 | 18,800 |
| 2019/05/16 | 1,287 | 1,287 | 1,204 | 1,220 | 27,700 |
| 2019/05/15 | 1,246 | 1,270 | 1,218 | 1,260 | 40,200 |
| 2019/05/14 | 1,212 | 1,263 | 1,204 | 1,226 | 45,200 |
| 2019/05/13 | 1,396 | 1,400 | 1,327 | 1,332 | 22,300 |
| 2019/05/10 | 1,403 | 1,423 | 1,365 | 1,394 | 23,500 |
| 2019/05/09 | 1,464 | 1,464 | 1,401 | 1,409 | 20,800 |
| 2019/05/08 | 1,462 | 1,521 | 1,448 | 1,470 | 34,500 |
| 2019/05/07 | 1,525 | 1,572 | 1,506 | 1,567 | 13,500 |
| 2019/04/26 | 1,481 | 1,504 | 1,455 | 1,504 | 7,800 |
| 2019/04/25 | 1,474 | 1,500 | 1,474 | 1,482 | 4,800 |
| 2019/04/24 | 1,465 | 1,479 | 1,465 | 1,474 | 4,500 |
| 2019/04/23 | 1,497 | 1,503 | 1,460 | 1,464 | 10,500 |
| 2019/04/22 | 1,495 | 1,513 | 1,490 | 1,498 | 8,200 |
| 2019/04/19 | 1,502 | 1,531 | 1,493 | 1,494 | 8,000 |
| 2019/04/18 | 1,582 | 1,582 | 1,495 | 1,498 | 21,200 |
| 2019/04/17 | 1,540 | 1,550 | 1,513 | 1,546 | 10,200 |
| 2019/04/16 | 1,574 | 1,576 | 1,527 | 1,530 | 16,100 |
| 2019/04/15 | 1,638 | 1,639 | 1,560 | 1,574 | 18,800 |
| 2019/04/12 | 1,630 | 1,634 | 1,616 | 1,630 | 4,900 |
| 2019/04/11 | 1,653 | 1,671 | 1,611 | 1,624 | 12,600 |
| 2019/04/10 | 1,630 | 1,640 | 1,610 | 1,637 | 11,800 |
| 2019/04/09 | 1,729 | 1,729 | 1,626 | 1,640 | 27,900 |
| 2019/04/08 | 1,718 | 1,720 | 1,683 | 1,693 | 13,600 |
| 2019/04/05 | 1,689 | 1,694 | 1,660 | 1,686 | 13,400 |
| 2019/04/04 | 1,711 | 1,731 | 1,653 | 1,661 | 23,300 |
| 2019/04/03 | 1,606 | 1,718 | 1,606 | 1,704 | 22,900 |
| 2019/04/02 | 1,716 | 1,735 | 1,580 | 1,602 | 52,600 |
| 2019/04/01 | 1,720 | 1,785 | 1,699 | 1,705 | 58,100 |
| 2019/03/29 | 1,611 | 1,705 | 1,611 | 1,679 | 58,200 |
| 2019/03/28 | 1,524 | 1,641 | 1,505 | 1,592 | 68,300 |
| 2019/03/27 | 1,454 | 1,558 | 1,446 | 1,524 | 57,400 |
| 2019/03/26 | 1,395 | 1,444 | 1,369 | 1,424 | 15,800 |
| 2019/03/25 | 1,400 | 1,400 | 1,355 | 1,385 | 13,900 |
| 2019/03/22 | 1,450 | 1,466 | 1,402 | 1,404 | 25,500 |
| 2019/03/20 | 1,442 | 1,457 | 1,412 | 1,441 | 21,800 |
| 2019/03/19 | 1,526 | 1,526 | 1,441 | 1,445 | 53,200 |
| 2019/03/18 | 1,451 | 1,635 | 1,425 | 1,541 | 148,600 |
| 2019/03/15 | 1,365 | 1,398 | 1,365 | 1,392 | 6,200 |
| 2019/03/14 | 1,381 | 1,393 | 1,360 | 1,360 | 5,100 |
| 2019/03/13 | 1,395 | 1,395 | 1,371 | 1,375 | 9,400 |
| 2019/03/12 | 1,417 | 1,426 | 1,389 | 1,408 | 8,500 |
| 2019/03/11 | 1,342 | 1,420 | 1,338 | 1,387 | 10,600 |
| 2019/03/08 | 1,366 | 1,425 | 1,340 | 1,342 | 33,300 |
| 2019/03/07 | 1,481 | 1,481 | 1,377 | 1,391 | 40,900 |
| 2019/03/06 | 1,474 | 1,527 | 1,456 | 1,505 | 44,100 |
| 2019/03/05 | 1,420 | 1,456 | 1,398 | 1,444 | 28,700 |
| 2019/03/04 | 1,412 | 1,440 | 1,390 | 1,423 | 65,700 |
| 2019/03/01 | 1,295 | 1,370 | 1,295 | 1,352 | 26,400 |
| 2019/02/28 | 1,317 | 1,317 | 1,277 | 1,284 | 19,500 |
| 2019/02/27 | 1,333 | 1,333 | 1,315 | 1,317 | 10,700 |
| 2019/02/26 | 1,332 | 1,349 | 1,322 | 1,329 | 20,200 |
| 2019/02/25 | 1,355 | 1,384 | 1,321 | 1,329 | 34,900 |
| 2019/02/22 | 1,302 | 1,367 | 1,289 | 1,355 | 32,100 |
| 2019/02/21 | 1,330 | 1,343 | 1,248 | 1,308 | 95,800 |
| 2019/02/20 | 1,381 | 1,387 | 1,320 | 1,330 | 32,700 |
| 2019/02/19 | 1,329 | 1,415 | 1,313 | 1,366 | 64,500 |
| 2019/02/18 | 1,327 | 1,354 | 1,270 | 1,315 | 80,500 |
| 2019/02/15 | 1,419 | 1,448 | 1,285 | 1,297 | 162,200 |
| 2019/02/14 | 1,519 | 1,519 | 1,519 | 1,519 | 6,000 |
| 2019/02/13 | 1,921 | 2,020 | 1,904 | 2,019 | 47,600 |
| 2019/02/12 | 1,904 | 1,909 | 1,871 | 1,902 | 13,900 |
| 2019/02/08 | 1,887 | 1,896 | 1,829 | 1,864 | 14,500 |
| 2019/02/07 | 1,935 | 1,936 | 1,881 | 1,887 | 10,200 |
| 2019/02/06 | 1,927 | 1,944 | 1,915 | 1,935 | 7,700 |
| 2019/02/05 | 1,958 | 1,962 | 1,900 | 1,915 | 19,500 |
| 2019/02/04 | 1,840 | 1,981 | 1,840 | 1,935 | 41,200 |
| 2019/02/01 | 1,816 | 1,842 | 1,810 | 1,827 | 5,400 |
| 2019/01/31 | 1,751 | 1,825 | 1,751 | 1,816 | 15,800 |
| 2019/01/30 | 1,821 | 1,821 | 1,733 | 1,735 | 29,400 |
| 2019/01/29 | 1,870 | 1,873 | 1,823 | 1,832 | 10,700 |
| 2019/01/28 | 1,891 | 1,905 | 1,840 | 1,881 | 12,900 |
| 2019/01/25 | 1,843 | 1,891 | 1,830 | 1,877 | 15,700 |
| 2019/01/24 | 1,864 | 1,864 | 1,828 | 1,843 | 6,700 |
| 2019/01/23 | 1,819 | 1,866 | 1,805 | 1,852 | 20,800 |
| 2019/01/22 | 1,934 | 1,936 | 1,830 | 1,839 | 26,800 |
| 2019/01/21 | 1,996 | 2,006 | 1,920 | 1,924 | 17,400 |
| 2019/01/18 | 2,056 | 2,056 | 1,950 | 1,970 | 23,200 |
| 2019/01/17 | 2,040 | 2,116 | 2,040 | 2,056 | 19,300 |
| 2019/01/16 | 1,951 | 2,042 | 1,936 | 2,033 | 14,400 |
| 2019/01/15 | 1,875 | 1,957 | 1,872 | 1,948 | 17,300 |
| 2019/01/11 | 1,922 | 1,942 | 1,894 | 1,900 | 19,000 |
| 2019/01/10 | 2,050 | 2,061 | 1,882 | 1,882 | 56,000 |
| 2019/01/09 | 2,250 | 2,265 | 2,054 | 2,054 | 62,500 |
| 2019/01/08 | 2,076 | 2,250 | 2,070 | 2,190 | 32,400 |
| 2019/01/07 | 2,007 | 2,059 | 2,004 | 2,043 | 24,000 |
| 2019/01/04 | 1,912 | 1,998 | 1,863 | 1,996 | 19,400 |