アルフレッサ ホールディングス(2784)の株価時系列情報
アルフレッサ ホールディングス(2784)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,690 | 3,760 | 3,680 | 3,760 | 36,600 |
| 2004/12/29 | 3,740 | 3,740 | 3,640 | 3,660 | 47,900 |
| 2004/12/28 | 3,730 | 3,730 | 3,650 | 3,690 | 77,000 |
| 2004/12/27 | 3,810 | 3,830 | 3,720 | 3,750 | 79,700 |
| 2004/12/24 | 3,720 | 3,830 | 3,700 | 3,800 | 197,000 |
| 2004/12/22 | 3,600 | 3,650 | 3,570 | 3,640 | 122,100 |
| 2004/12/21 | 3,460 | 3,570 | 3,420 | 3,520 | 119,400 |
| 2004/12/20 | 3,380 | 3,440 | 3,340 | 3,370 | 122,800 |
| 2004/12/17 | 3,360 | 3,410 | 3,320 | 3,380 | 96,600 |
| 2004/12/16 | 3,420 | 3,440 | 3,260 | 3,320 | 145,500 |
| 2004/12/15 | 3,390 | 3,450 | 3,390 | 3,450 | 163,200 |
| 2004/12/14 | 3,350 | 3,400 | 3,350 | 3,370 | 52,400 |
| 2004/12/13 | 3,360 | 3,400 | 3,330 | 3,340 | 107,700 |
| 2004/12/10 | 3,440 | 3,440 | 3,330 | 3,340 | 91,400 |
| 2004/12/09 | 3,460 | 3,460 | 3,330 | 3,390 | 113,100 |
| 2004/12/08 | 3,440 | 3,470 | 3,370 | 3,450 | 99,200 |
| 2004/12/07 | 3,510 | 3,520 | 3,430 | 3,440 | 59,500 |
| 2004/12/06 | 3,520 | 3,550 | 3,500 | 3,500 | 80,400 |
| 2004/12/03 | 3,520 | 3,550 | 3,470 | 3,480 | 41,700 |
| 2004/12/02 | 3,550 | 3,550 | 3,490 | 3,520 | 50,400 |
| 2004/12/01 | 3,560 | 3,560 | 3,500 | 3,510 | 109,600 |
| 2004/11/30 | 3,550 | 3,570 | 3,530 | 3,550 | 105,800 |
| 2004/11/29 | 3,530 | 3,570 | 3,500 | 3,530 | 63,400 |
| 2004/11/26 | 3,560 | 3,650 | 3,500 | 3,510 | 129,100 |
| 2004/11/25 | 3,480 | 3,550 | 3,480 | 3,520 | 69,600 |
| 2004/11/24 | 3,450 | 3,500 | 3,440 | 3,470 | 77,100 |
| 2004/11/22 | 3,460 | 3,460 | 3,380 | 3,430 | 118,700 |
| 2004/11/19 | 3,620 | 3,680 | 3,480 | 3,500 | 73,100 |
| 2004/11/18 | 3,690 | 3,740 | 3,560 | 3,600 | 109,400 |
| 2004/11/17 | 3,560 | 3,700 | 3,540 | 3,670 | 246,200 |
| 2004/11/16 | 3,550 | 3,580 | 3,490 | 3,510 | 144,700 |
| 2004/11/15 | 3,640 | 3,640 | 3,530 | 3,590 | 117,400 |
| 2004/11/12 | 3,640 | 3,740 | 3,460 | 3,640 | 271,800 |
| 2004/11/11 | 3,920 | 3,920 | 3,780 | 3,840 | 103,100 |
| 2004/11/10 | 3,900 | 3,940 | 3,810 | 3,910 | 88,400 |
| 2004/11/09 | 3,950 | 3,960 | 3,910 | 3,920 | 41,200 |
| 2004/11/08 | 3,940 | 4,000 | 3,930 | 3,940 | 135,300 |
| 2004/11/05 | 3,920 | 3,950 | 3,920 | 3,950 | 33,100 |
| 2004/11/04 | 3,950 | 3,950 | 3,900 | 3,910 | 159,700 |
| 2004/11/02 | 3,900 | 3,910 | 3,870 | 3,900 | 90,700 |
| 2004/11/01 | 3,860 | 3,940 | 3,860 | 3,920 | 106,800 |
| 2004/10/29 | 3,830 | 3,880 | 3,810 | 3,850 | 119,000 |
| 2004/10/28 | 3,720 | 3,880 | 3,700 | 3,820 | 196,800 |
| 2004/10/27 | 3,670 | 3,750 | 3,640 | 3,670 | 127,100 |
| 2004/10/26 | 3,730 | 3,780 | 3,610 | 3,660 | 189,100 |
| 2004/10/25 | 3,760 | 3,800 | 3,670 | 3,730 | 118,800 |
| 2004/10/22 | 3,700 | 3,780 | 3,670 | 3,750 | 59,700 |
| 2004/10/21 | 3,720 | 3,740 | 3,630 | 3,680 | 45,000 |
| 2004/10/20 | 3,780 | 3,800 | 3,710 | 3,740 | 44,200 |
| 2004/10/19 | 3,860 | 3,860 | 3,790 | 3,800 | 105,700 |
| 2004/10/18 | 3,840 | 3,900 | 3,830 | 3,840 | 126,300 |
| 2004/10/15 | 3,750 | 3,820 | 3,740 | 3,810 | 121,300 |
| 2004/10/14 | 3,800 | 3,800 | 3,720 | 3,750 | 94,900 |
| 2004/10/13 | 3,820 | 3,850 | 3,800 | 3,800 | 79,500 |
| 2004/10/12 | 3,790 | 3,840 | 3,770 | 3,830 | 171,800 |
| 2004/10/08 | 3,640 | 3,770 | 3,640 | 3,770 | 266,800 |
| 2004/10/07 | 3,760 | 3,770 | 3,620 | 3,630 | 330,600 |
| 2004/10/06 | 3,850 | 3,850 | 3,710 | 3,770 | 292,100 |
| 2004/10/05 | 3,930 | 3,930 | 3,870 | 3,890 | 277,700 |
| 2004/10/04 | 4,020 | 4,080 | 3,960 | 4,080 | 210,200 |
| 2004/10/01 | 3,850 | 4,020 | 3,840 | 4,010 | 331,700 |
| 2004/09/30 | 4,000 | 4,000 | 3,830 | 3,860 | 285,500 |
| 2004/09/29 | 4,100 | 4,140 | 4,040 | 4,050 | 108,400 |
| 2004/09/28 | 4,110 | 4,190 | 4,050 | 4,080 | 210,200 |
| 2004/09/27 | 4,290 | 4,300 | 4,200 | 4,200 | 69,600 |
| 2004/09/24 | 4,400 | 4,400 | 4,230 | 4,260 | 79,400 |
| 2004/09/22 | 4,430 | 4,440 | 4,240 | 4,400 | 162,000 |
| 2004/09/21 | 4,430 | 4,450 | 4,160 | 4,330 | 611,700 |
| 2004/09/17 | 4,940 | 4,950 | 4,500 | 4,500 | 546,900 |
| 2004/09/16 | 4,990 | 5,050 | 4,860 | 4,990 | 114,700 |
| 2004/09/15 | 5,100 | 5,140 | 5,050 | 5,080 | 49,000 |
| 2004/09/14 | 5,180 | 5,220 | 5,080 | 5,150 | 105,800 |
| 2004/09/13 | 5,130 | 5,250 | 5,080 | 5,170 | 77,200 |
| 2004/09/10 | 5,050 | 5,090 | 5,030 | 5,070 | 87,400 |
| 2004/09/09 | 5,030 | 5,070 | 5,000 | 5,050 | 24,300 |
| 2004/09/08 | 5,010 | 5,110 | 5,010 | 5,060 | 38,300 |
| 2004/09/07 | 5,190 | 5,190 | 5,040 | 5,090 | 59,800 |
| 2004/09/06 | 5,170 | 5,180 | 5,060 | 5,120 | 58,500 |
| 2004/09/03 | 5,200 | 5,200 | 5,060 | 5,110 | 89,100 |
| 2004/09/02 | 5,010 | 5,150 | 5,010 | 5,120 | 166,000 |
| 2004/09/01 | 4,890 | 5,040 | 4,850 | 5,000 | 97,200 |
| 2004/08/31 | 4,830 | 4,860 | 4,790 | 4,830 | 90,800 |
| 2004/08/30 | 4,900 | 4,900 | 4,780 | 4,800 | 81,700 |
| 2004/08/27 | 4,780 | 4,840 | 4,770 | 4,830 | 79,300 |
| 2004/08/26 | 4,810 | 4,840 | 4,730 | 4,780 | 124,200 |
| 2004/08/25 | 4,990 | 4,990 | 4,790 | 4,810 | 179,500 |
| 2004/08/24 | 5,140 | 5,140 | 4,990 | 4,990 | 39,400 |
| 2004/08/23 | 5,230 | 5,260 | 5,080 | 5,120 | 82,400 |
| 2004/08/20 | 5,110 | 5,150 | 5,020 | 5,090 | 53,900 |
| 2004/08/19 | 4,970 | 5,070 | 4,960 | 5,020 | 138,300 |
| 2004/08/18 | 4,820 | 4,900 | 4,770 | 4,830 | 63,100 |
| 2004/08/17 | 4,850 | 4,850 | 4,680 | 4,810 | 124,300 |
| 2004/08/16 | 4,960 | 4,960 | 4,630 | 4,810 | 160,300 |
| 2004/08/13 | 5,150 | 5,190 | 4,960 | 5,000 | 131,700 |
| 2004/08/12 | 5,120 | 5,290 | 5,110 | 5,260 | 144,900 |
| 2004/08/11 | 5,210 | 5,230 | 4,880 | 5,110 | 242,200 |
| 2004/08/10 | 5,300 | 5,470 | 5,140 | 5,180 | 109,700 |
| 2004/08/09 | 5,400 | 5,580 | 5,230 | 5,340 | 50,700 |
| 2004/08/06 | 5,610 | 5,620 | 5,470 | 5,490 | 63,400 |
| 2004/08/05 | 5,700 | 5,700 | 5,610 | 5,630 | 51,300 |
| 2004/08/04 | 5,480 | 5,650 | 5,450 | 5,550 | 118,100 |
| 2004/08/03 | 5,810 | 5,810 | 5,100 | 5,480 | 273,100 |
| 2004/08/02 | 6,050 | 6,050 | 5,800 | 5,810 | 35,500 |
| 2004/07/30 | 5,950 | 6,100 | 5,950 | 6,050 | 28,400 |
| 2004/07/29 | 5,890 | 6,010 | 5,890 | 5,940 | 29,400 |
| 2004/07/28 | 6,000 | 6,010 | 5,900 | 5,960 | 68,900 |
| 2004/07/27 | 6,100 | 6,100 | 6,010 | 6,010 | 117,000 |
| 2004/07/26 | 6,170 | 6,170 | 6,100 | 6,100 | 15,300 |
| 2004/07/23 | 6,250 | 6,250 | 6,150 | 6,180 | 36,900 |
| 2004/07/22 | 6,180 | 6,240 | 6,150 | 6,210 | 30,700 |
| 2004/07/21 | 6,000 | 6,170 | 5,990 | 6,170 | 58,300 |
| 2004/07/20 | 6,140 | 6,200 | 6,130 | 6,200 | 46,300 |
| 2004/07/16 | 6,000 | 6,150 | 5,990 | 6,130 | 43,900 |
| 2004/07/15 | 6,150 | 6,160 | 6,000 | 6,020 | 64,700 |
| 2004/07/14 | 6,290 | 6,310 | 6,190 | 6,190 | 52,200 |
| 2004/07/13 | 6,260 | 6,290 | 6,220 | 6,260 | 22,800 |
| 2004/07/12 | 6,260 | 6,300 | 6,180 | 6,260 | 51,800 |
| 2004/07/09 | 6,250 | 6,340 | 6,210 | 6,300 | 136,300 |
| 2004/07/08 | 6,220 | 6,250 | 6,210 | 6,210 | 88,000 |
| 2004/07/07 | 6,190 | 6,240 | 6,140 | 6,210 | 132,500 |
| 2004/07/06 | 6,130 | 6,200 | 6,100 | 6,150 | 104,600 |
| 2004/07/05 | 6,100 | 6,140 | 6,050 | 6,130 | 84,100 |
| 2004/07/02 | 6,070 | 6,080 | 6,000 | 6,050 | 69,600 |
| 2004/07/01 | 6,080 | 6,100 | 5,950 | 6,070 | 78,500 |
| 2004/06/30 | 5,960 | 6,120 | 5,930 | 6,080 | 164,200 |
| 2004/06/29 | 5,820 | 5,930 | 5,810 | 5,930 | 40,400 |
| 2004/06/28 | 5,820 | 5,890 | 5,790 | 5,890 | 44,400 |
| 2004/06/25 | 5,800 | 5,840 | 5,780 | 5,810 | 48,800 |
| 2004/06/24 | 5,670 | 5,790 | 5,660 | 5,750 | 86,400 |
| 2004/06/23 | 5,900 | 5,940 | 5,700 | 5,720 | 105,400 |
| 2004/06/22 | 5,730 | 5,760 | 5,700 | 5,760 | 89,200 |
| 2004/06/21 | 5,700 | 5,890 | 5,650 | 5,720 | 97,200 |
| 2004/06/18 | 5,600 | 5,860 | 5,590 | 5,790 | 120,400 |
| 2004/06/17 | 5,800 | 5,800 | 5,640 | 5,750 | 150,600 |
| 2004/06/16 | 5,820 | 5,980 | 5,810 | 5,870 | 176,800 |
| 2004/06/15 | 6,010 | 6,070 | 5,870 | 5,920 | 49,600 |
| 2004/06/14 | 5,990 | 6,140 | 5,930 | 6,030 | 66,100 |
| 2004/06/11 | 5,970 | 6,030 | 5,920 | 5,990 | 123,200 |
| 2004/06/10 | 5,790 | 5,890 | 5,790 | 5,890 | 67,100 |
| 2004/06/09 | 5,760 | 5,830 | 5,760 | 5,820 | 127,700 |
| 2004/06/08 | 5,960 | 5,960 | 5,790 | 5,860 | 82,700 |
| 2004/06/07 | 5,760 | 5,980 | 5,760 | 5,980 | 142,900 |
| 2004/06/04 | 5,550 | 5,750 | 5,550 | 5,750 | 111,600 |
| 2004/06/03 | 5,590 | 5,590 | 5,480 | 5,520 | 196,100 |
| 2004/06/02 | 5,270 | 5,420 | 5,230 | 5,390 | 135,800 |
| 2004/06/01 | 5,170 | 5,260 | 5,160 | 5,250 | 60,900 |
| 2004/05/31 | 5,120 | 5,190 | 5,030 | 5,160 | 189,300 |
| 2004/05/28 | 5,270 | 5,380 | 5,220 | 5,320 | 317,100 |
| 2004/05/27 | 5,240 | 5,350 | 5,080 | 5,280 | 176,700 |
| 2004/05/26 | 5,240 | 5,350 | 5,190 | 5,320 | 209,500 |
| 2004/05/25 | 5,250 | 5,250 | 4,950 | 5,090 | 135,900 |
| 2004/05/24 | 5,370 | 5,420 | 5,090 | 5,250 | 92,700 |
| 2004/05/21 | 5,330 | 5,380 | 5,270 | 5,350 | 144,700 |
| 2004/05/20 | 5,300 | 5,650 | 5,250 | 5,290 | 241,200 |
| 2004/05/19 | 5,160 | 5,330 | 5,030 | 5,250 | 250,800 |
| 2004/05/18 | 5,620 | 5,700 | 5,500 | 5,560 | 60,300 |
| 2004/05/17 | 5,900 | 5,930 | 5,650 | 5,720 | 67,700 |
| 2004/05/14 | 5,980 | 6,040 | 5,790 | 5,800 | 148,500 |
| 2004/05/13 | 6,080 | 6,150 | 6,000 | 6,040 | 85,200 |
| 2004/05/12 | 6,000 | 6,200 | 5,960 | 6,000 | 161,200 |
| 2004/05/11 | 5,990 | 5,990 | 5,370 | 5,520 | 162,100 |
| 2004/05/10 | 5,840 | 5,860 | 4,920 | 5,010 | 76,800 |
| 2004/05/07 | 5,800 | 5,970 | 5,740 | 5,900 | 58,400 |
| 2004/05/06 | 5,910 | 5,930 | 5,800 | 5,820 | 43,000 |
| 2004/04/30 | 5,970 | 6,080 | 5,800 | 6,000 | 70,800 |
| 2004/04/28 | 6,090 | 6,090 | 5,970 | 5,970 | 15,800 |
| 2004/04/27 | 6,090 | 6,090 | 5,940 | 6,040 | 47,100 |
| 2004/04/26 | 6,170 | 6,190 | 6,080 | 6,120 | 45,200 |
| 2004/04/23 | 6,220 | 6,220 | 6,000 | 6,080 | 38,300 |
| 2004/04/22 | 6,110 | 6,250 | 6,020 | 6,220 | 72,900 |
| 2004/04/21 | 5,910 | 6,060 | 5,910 | 6,000 | 44,000 |
| 2004/04/20 | 6,050 | 6,180 | 5,920 | 6,010 | 68,500 |
| 2004/04/19 | 5,890 | 6,180 | 5,860 | 6,180 | 85,800 |
| 2004/04/16 | 5,910 | 6,000 | 5,850 | 6,000 | 47,700 |
| 2004/04/15 | 6,200 | 6,200 | 5,950 | 6,000 | 50,000 |
| 2004/04/14 | 6,100 | 6,260 | 6,100 | 6,210 | 31,300 |
| 2004/04/13 | 6,200 | 6,340 | 6,200 | 6,280 | 61,400 |
| 2004/04/12 | 5,980 | 6,240 | 5,920 | 6,200 | 64,900 |
| 2004/04/09 | 6,000 | 6,000 | 5,860 | 5,900 | 30,700 |
| 2004/04/08 | 5,810 | 6,350 | 5,780 | 6,040 | 72,500 |
| 2004/04/07 | 5,890 | 5,890 | 5,750 | 5,840 | 30,100 |
| 2004/04/06 | 5,820 | 5,920 | 5,700 | 5,880 | 39,700 |
| 2004/04/05 | 5,900 | 6,010 | 5,840 | 5,920 | 88,200 |
| 2004/04/02 | 5,790 | 5,950 | 5,790 | 5,910 | 115,900 |
| 2004/04/01 | 5,700 | 5,800 | 5,690 | 5,740 | 72,200 |
| 2004/03/31 | 5,460 | 5,750 | 5,450 | 5,750 | 126,900 |
| 2004/03/30 | 5,700 | 5,700 | 5,560 | 5,630 | 64,500 |
| 2004/03/29 | 5,650 | 5,740 | 5,600 | 5,730 | 61,500 |
| 2004/03/26 | 5,540 | 5,700 | 5,540 | 5,670 | 81,600 |
| 2004/03/25 | 5,560 | 5,590 | 5,500 | 5,530 | 93,100 |
| 2004/03/24 | 5,470 | 5,500 | 5,340 | 5,460 | 48,700 |
| 2004/03/23 | 5,530 | 5,550 | 5,450 | 5,460 | 225,200 |
| 2004/03/22 | 5,300 | 5,760 | 5,280 | 5,650 | 369,600 |
| 2004/03/19 | 5,100 | 5,230 | 5,100 | 5,160 | 72,000 |
| 2004/03/18 | 5,250 | 5,250 | 5,060 | 5,170 | 137,100 |
| 2004/03/17 | 5,200 | 5,310 | 5,190 | 5,240 | 141,100 |
| 2004/03/16 | 5,010 | 5,170 | 5,000 | 5,090 | 209,900 |
| 2004/03/15 | 4,790 | 4,820 | 4,660 | 4,760 | 113,800 |
| 2004/03/12 | 4,570 | 4,630 | 4,490 | 4,490 | 68,900 |
| 2004/03/11 | 4,670 | 4,730 | 4,600 | 4,640 | 41,800 |
| 2004/03/10 | 4,670 | 4,760 | 4,670 | 4,720 | 45,100 |
| 2004/03/09 | 4,750 | 4,750 | 4,680 | 4,720 | 34,700 |
| 2004/03/08 | 4,770 | 4,820 | 4,690 | 4,760 | 53,300 |
| 2004/03/05 | 4,680 | 4,740 | 4,650 | 4,720 | 33,600 |
| 2004/03/04 | 4,620 | 4,700 | 4,600 | 4,630 | 47,400 |
| 2004/03/03 | 4,700 | 4,700 | 4,620 | 4,640 | 27,800 |
| 2004/03/02 | 4,730 | 4,770 | 4,650 | 4,700 | 32,700 |
| 2004/03/01 | 5,000 | 5,020 | 4,800 | 4,820 | 72,400 |
| 2004/02/27 | 4,780 | 5,100 | 4,770 | 4,980 | 144,500 |
| 2004/02/26 | 4,690 | 4,790 | 4,670 | 4,750 | 80,900 |
| 2004/02/25 | 4,670 | 4,680 | 4,650 | 4,650 | 28,300 |
| 2004/02/24 | 4,600 | 4,680 | 4,580 | 4,600 | 63,900 |
| 2004/02/23 | 4,540 | 4,590 | 4,540 | 4,540 | 30,200 |
| 2004/02/20 | 4,590 | 4,590 | 4,500 | 4,540 | 21,300 |
| 2004/02/19 | 4,530 | 4,580 | 4,460 | 4,530 | 16,300 |
| 2004/02/18 | 4,560 | 4,600 | 4,530 | 4,540 | 18,600 |
| 2004/02/17 | 4,450 | 4,610 | 4,450 | 4,550 | 98,600 |
| 2004/02/16 | 4,420 | 4,500 | 4,390 | 4,460 | 62,900 |
| 2004/02/13 | 4,450 | 4,450 | 4,370 | 4,370 | 51,100 |
| 2004/02/12 | 4,360 | 4,450 | 4,350 | 4,400 | 67,200 |
| 2004/02/10 | 4,440 | 4,470 | 4,400 | 4,400 | 26,600 |
| 2004/02/09 | 4,300 | 4,540 | 4,280 | 4,460 | 148,800 |
| 2004/02/06 | 4,300 | 4,330 | 4,300 | 4,320 | 25,200 |
| 2004/02/05 | 4,410 | 4,440 | 4,310 | 4,350 | 43,700 |
| 2004/02/04 | 4,570 | 4,570 | 4,350 | 4,360 | 112,500 |
| 2004/02/03 | 4,450 | 4,740 | 4,440 | 4,640 | 186,800 |
| 2004/02/02 | 4,360 | 4,490 | 4,310 | 4,440 | 72,600 |
| 2004/01/30 | 4,240 | 4,390 | 4,240 | 4,310 | 98,400 |
| 2004/01/29 | 4,220 | 4,280 | 4,220 | 4,240 | 38,000 |
| 2004/01/28 | 4,250 | 4,260 | 4,220 | 4,240 | 34,100 |
| 2004/01/27 | 4,370 | 4,370 | 4,300 | 4,300 | 48,200 |
| 2004/01/26 | 4,320 | 4,390 | 4,260 | 4,340 | 41,900 |
| 2004/01/23 | 4,350 | 4,380 | 4,320 | 4,340 | 149,100 |
| 2004/01/22 | 4,180 | 4,390 | 4,180 | 4,320 | 203,100 |
| 2004/01/21 | 4,090 | 4,200 | 4,080 | 4,140 | 63,000 |
| 2004/01/20 | 4,170 | 4,180 | 4,130 | 4,140 | 37,400 |
| 2004/01/19 | 4,130 | 4,160 | 4,060 | 4,160 | 64,500 |
| 2004/01/16 | 4,050 | 4,100 | 4,030 | 4,080 | 33,700 |
| 2004/01/15 | 4,060 | 4,100 | 4,050 | 4,060 | 34,700 |
| 2004/01/14 | 4,050 | 4,140 | 4,000 | 4,120 | 27,700 |
| 2004/01/13 | 4,150 | 4,150 | 4,010 | 4,060 | 9,600 |
| 2004/01/09 | 4,130 | 4,180 | 4,110 | 4,150 | 39,600 |
| 2004/01/08 | 4,080 | 4,140 | 4,060 | 4,120 | 67,100 |
| 2004/01/07 | 4,100 | 4,230 | 4,080 | 4,100 | 94,900 |
| 2004/01/06 | 4,050 | 4,200 | 4,050 | 4,090 | 82,500 |
| 2004/01/05 | 4,000 | 4,040 | 4,000 | 4,040 | 17,400 |