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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,570 | 5,620 | 5,460 | 5,520 | 33,000 |
| 2005/12/29 | 5,730 | 5,730 | 5,640 | 5,660 | 23,000 |
| 2005/12/28 | 5,550 | 5,700 | 5,550 | 5,700 | 21,000 |
| 2005/12/27 | 5,620 | 5,660 | 5,550 | 5,590 | 21,900 |
| 2005/12/26 | 5,700 | 5,710 | 5,660 | 5,660 | 16,200 |
| 2005/12/22 | 5,710 | 5,750 | 5,670 | 5,710 | 97,200 |
| 2005/12/21 | 5,640 | 5,690 | 5,610 | 5,660 | 39,600 |
| 2005/12/20 | 5,620 | 5,700 | 5,610 | 5,630 | 72,800 |
| 2005/12/19 | 5,630 | 5,680 | 5,520 | 5,620 | 74,100 |
| 2005/12/16 | 5,670 | 5,720 | 5,610 | 5,690 | 71,100 |
| 2005/12/15 | 5,690 | 5,690 | 5,550 | 5,560 | 60,400 |
| 2005/12/14 | 5,620 | 5,660 | 5,500 | 5,550 | 56,900 |
| 2005/12/13 | 5,580 | 5,770 | 5,560 | 5,610 | 121,400 |
| 2005/12/12 | 5,580 | 5,620 | 5,490 | 5,560 | 104,100 |
| 2005/12/09 | 5,550 | 5,620 | 5,480 | 5,570 | 96,800 |
| 2005/12/08 | 5,600 | 5,600 | 5,500 | 5,540 | 72,300 |
| 2005/12/07 | 5,650 | 5,690 | 5,650 | 5,670 | 40,600 |
| 2005/12/06 | 5,600 | 5,680 | 5,560 | 5,630 | 62,400 |
| 2005/12/05 | 5,580 | 5,680 | 5,520 | 5,630 | 79,100 |
| 2005/12/02 | 5,390 | 5,500 | 5,380 | 5,480 | 178,900 |
| 2005/12/01 | 5,290 | 5,410 | 5,280 | 5,340 | 103,200 |
| 2005/11/30 | 5,370 | 5,390 | 5,290 | 5,290 | 64,100 |
| 2005/11/29 | 5,370 | 5,390 | 5,330 | 5,360 | 55,000 |
| 2005/11/28 | 5,350 | 5,380 | 5,320 | 5,360 | 46,500 |
| 2005/11/25 | 5,370 | 5,430 | 5,320 | 5,340 | 94,100 |
| 2005/11/24 | 5,360 | 5,390 | 5,280 | 5,330 | 60,600 |
| 2005/11/22 | 5,390 | 5,390 | 5,330 | 5,370 | 55,600 |
| 2005/11/21 | 5,360 | 5,410 | 5,310 | 5,350 | 60,600 |
| 2005/11/18 | 5,350 | 5,450 | 5,320 | 5,350 | 190,400 |
| 2005/11/17 | 5,060 | 5,260 | 5,060 | 5,220 | 125,100 |
| 2005/11/16 | 5,030 | 5,110 | 4,940 | 5,110 | 110,400 |
| 2005/11/15 | 5,050 | 5,170 | 5,050 | 5,150 | 46,600 |
| 2005/11/14 | 5,310 | 5,330 | 5,150 | 5,150 | 64,300 |
| 2005/11/11 | 5,400 | 5,400 | 5,310 | 5,310 | 41,400 |
| 2005/11/10 | 5,360 | 5,390 | 5,200 | 5,290 | 59,700 |
| 2005/11/09 | 5,450 | 5,460 | 5,330 | 5,350 | 38,500 |
| 2005/11/08 | 5,450 | 5,490 | 5,410 | 5,410 | 56,900 |
| 2005/11/07 | 5,530 | 5,550 | 5,430 | 5,470 | 77,400 |
| 2005/11/04 | 5,560 | 5,640 | 5,510 | 5,510 | 59,400 |
| 2005/11/02 | 5,640 | 5,660 | 5,610 | 5,620 | 34,700 |
| 2005/11/01 | 5,670 | 5,730 | 5,640 | 5,650 | 23,800 |
| 2005/10/31 | 5,590 | 5,670 | 5,570 | 5,670 | 67,600 |
| 2005/10/28 | 5,750 | 5,750 | 5,530 | 5,540 | 108,100 |
| 2005/10/27 | 5,680 | 5,750 | 5,590 | 5,750 | 89,700 |
| 2005/10/26 | 5,610 | 5,670 | 5,540 | 5,670 | 53,200 |
| 2005/10/25 | 5,620 | 5,790 | 5,600 | 5,650 | 178,400 |
| 2005/10/24 | 5,570 | 5,600 | 5,520 | 5,560 | 68,400 |
| 2005/10/21 | 5,500 | 5,580 | 5,420 | 5,530 | 88,200 |
| 2005/10/20 | 5,380 | 5,600 | 5,180 | 5,580 | 156,400 |
| 2005/10/19 | 5,290 | 5,380 | 5,210 | 5,380 | 86,600 |
| 2005/10/18 | 5,250 | 5,260 | 5,170 | 5,220 | 44,300 |
| 2005/10/17 | 5,250 | 5,270 | 5,190 | 5,220 | 31,300 |
| 2005/10/14 | 5,210 | 5,260 | 5,180 | 5,200 | 78,800 |
| 2005/10/13 | 5,240 | 5,280 | 5,100 | 5,160 | 52,600 |
| 2005/10/12 | 5,340 | 5,400 | 5,310 | 5,340 | 50,800 |
| 2005/10/11 | 5,280 | 5,340 | 5,230 | 5,330 | 67,500 |
| 2005/10/07 | 5,290 | 5,300 | 5,260 | 5,280 | 49,100 |
| 2005/10/06 | 5,370 | 5,370 | 5,300 | 5,320 | 92,300 |
| 2005/10/05 | 5,300 | 5,360 | 5,200 | 5,360 | 101,200 |
| 2005/10/04 | 5,340 | 5,350 | 5,310 | 5,350 | 93,500 |
| 2005/10/03 | 5,300 | 5,340 | 5,240 | 5,340 | 105,700 |
| 2005/09/30 | 5,220 | 5,280 | 5,170 | 5,280 | 149,600 |
| 2005/09/29 | 5,000 | 5,200 | 4,940 | 5,200 | 129,300 |
| 2005/09/28 | 5,000 | 5,000 | 4,940 | 4,970 | 48,400 |
| 2005/09/27 | 4,950 | 5,020 | 4,930 | 4,960 | 77,000 |
| 2005/09/26 | 4,970 | 5,000 | 4,830 | 5,000 | 83,500 |
| 2005/09/22 | 4,790 | 4,990 | 4,790 | 4,960 | 97,800 |
| 2005/09/21 | 4,760 | 4,800 | 4,750 | 4,760 | 32,200 |
| 2005/09/20 | 4,730 | 4,790 | 4,720 | 4,760 | 67,800 |
| 2005/09/16 | 4,850 | 4,850 | 4,750 | 4,760 | 72,300 |
| 2005/09/15 | 4,740 | 4,850 | 4,740 | 4,830 | 82,000 |
| 2005/09/14 | 4,710 | 4,780 | 4,700 | 4,740 | 41,500 |
| 2005/09/13 | 4,700 | 4,720 | 4,670 | 4,700 | 31,500 |
| 2005/09/12 | 4,780 | 4,800 | 4,700 | 4,710 | 32,400 |
| 2005/09/09 | 4,730 | 4,740 | 4,700 | 4,720 | 87,800 |
| 2005/09/08 | 4,760 | 4,790 | 4,710 | 4,720 | 50,900 |
| 2005/09/07 | 4,700 | 4,760 | 4,690 | 4,700 | 37,600 |
| 2005/09/06 | 4,830 | 4,830 | 4,710 | 4,720 | 25,000 |
| 2005/09/05 | 4,790 | 4,790 | 4,700 | 4,780 | 47,100 |
| 2005/09/02 | 4,710 | 4,830 | 4,670 | 4,780 | 94,800 |
| 2005/09/01 | 4,650 | 4,710 | 4,650 | 4,660 | 40,300 |
| 2005/08/31 | 4,620 | 4,710 | 4,580 | 4,600 | 96,000 |
| 2005/08/30 | 4,630 | 4,720 | 4,600 | 4,620 | 42,200 |
| 2005/08/29 | 4,700 | 4,700 | 4,550 | 4,580 | 42,600 |
| 2005/08/26 | 4,720 | 4,720 | 4,690 | 4,720 | 25,000 |
| 2005/08/25 | 4,740 | 4,760 | 4,680 | 4,700 | 43,500 |
| 2005/08/24 | 4,730 | 4,770 | 4,700 | 4,730 | 48,000 |
| 2005/08/23 | 4,690 | 4,750 | 4,690 | 4,700 | 50,300 |
| 2005/08/22 | 4,650 | 4,750 | 4,650 | 4,750 | 57,100 |
| 2005/08/19 | 4,710 | 4,720 | 4,610 | 4,620 | 37,000 |
| 2005/08/18 | 4,760 | 4,790 | 4,700 | 4,710 | 42,100 |
| 2005/08/17 | 4,840 | 4,840 | 4,750 | 4,750 | 31,200 |
| 2005/08/16 | 4,820 | 4,860 | 4,770 | 4,830 | 65,700 |
| 2005/08/15 | 4,700 | 4,780 | 4,640 | 4,730 | 102,100 |
| 2005/08/12 | 4,750 | 4,750 | 4,590 | 4,600 | 88,400 |
| 2005/08/11 | 4,710 | 4,800 | 4,660 | 4,670 | 84,500 |
| 2005/08/10 | 4,860 | 4,880 | 4,670 | 4,700 | 154,700 |
| 2005/08/09 | 4,820 | 4,930 | 4,770 | 4,850 | 37,800 |
| 2005/08/08 | 4,790 | 4,830 | 4,650 | 4,770 | 107,200 |
| 2005/08/05 | 4,880 | 4,920 | 4,730 | 4,820 | 46,700 |
| 2005/08/04 | 4,940 | 4,980 | 4,910 | 4,980 | 41,800 |
| 2005/08/03 | 5,020 | 5,020 | 4,900 | 4,940 | 40,700 |
| 2005/08/02 | 5,050 | 5,060 | 4,980 | 4,980 | 37,600 |
| 2005/08/01 | 5,040 | 5,070 | 5,000 | 5,070 | 57,700 |
| 2005/07/29 | 5,010 | 5,030 | 4,990 | 4,990 | 43,100 |
| 2005/07/28 | 5,040 | 5,040 | 4,960 | 5,010 | 36,600 |
| 2005/07/27 | 5,040 | 5,040 | 5,000 | 5,020 | 44,100 |
| 2005/07/26 | 5,010 | 5,030 | 5,000 | 5,020 | 53,100 |
| 2005/07/25 | 4,900 | 5,030 | 4,900 | 5,000 | 143,200 |
| 2005/07/22 | 4,900 | 4,920 | 4,880 | 4,900 | 24,600 |
| 2005/07/21 | 4,960 | 4,960 | 4,870 | 4,890 | 41,800 |
| 2005/07/20 | 4,980 | 4,980 | 4,930 | 4,960 | 33,300 |
| 2005/07/19 | 4,990 | 4,990 | 4,960 | 4,970 | 18,700 |
| 2005/07/15 | 5,000 | 5,000 | 4,940 | 4,970 | 39,500 |
| 2005/07/14 | 5,000 | 5,050 | 5,000 | 5,000 | 70,100 |
| 2005/07/13 | 4,980 | 5,000 | 4,960 | 5,000 | 26,500 |
| 2005/07/12 | 4,990 | 4,990 | 4,940 | 4,970 | 34,900 |
| 2005/07/11 | 4,950 | 5,030 | 4,930 | 4,980 | 138,800 |
| 2005/07/08 | 4,850 | 4,940 | 4,850 | 4,890 | 35,500 |
| 2005/07/07 | 4,940 | 4,940 | 4,890 | 4,900 | 15,000 |
| 2005/07/06 | 4,910 | 4,940 | 4,900 | 4,900 | 28,900 |
| 2005/07/05 | 4,890 | 4,910 | 4,850 | 4,900 | 70,200 |
| 2005/07/04 | 4,900 | 4,940 | 4,900 | 4,930 | 65,600 |
| 2005/07/01 | 4,950 | 4,970 | 4,920 | 4,940 | 42,000 |
| 2005/06/30 | 4,910 | 4,960 | 4,900 | 4,950 | 76,100 |
| 2005/06/29 | 4,910 | 4,910 | 4,870 | 4,900 | 47,700 |
| 2005/06/28 | 4,830 | 4,910 | 4,810 | 4,900 | 72,900 |
| 2005/06/27 | 4,830 | 4,900 | 4,830 | 4,880 | 31,600 |
| 2005/06/24 | 4,930 | 4,930 | 4,900 | 4,930 | 34,600 |
| 2005/06/23 | 4,940 | 4,940 | 4,900 | 4,930 | 42,300 |
| 2005/06/22 | 4,950 | 4,960 | 4,930 | 4,950 | 25,900 |
| 2005/06/21 | 4,970 | 4,980 | 4,930 | 4,960 | 20,100 |
| 2005/06/20 | 4,960 | 4,980 | 4,950 | 4,960 | 57,300 |
| 2005/06/17 | 4,890 | 4,960 | 4,880 | 4,950 | 33,700 |
| 2005/06/16 | 4,950 | 4,950 | 4,850 | 4,910 | 37,400 |
| 2005/06/15 | 4,910 | 4,950 | 4,910 | 4,940 | 25,800 |
| 2005/06/14 | 4,890 | 4,970 | 4,890 | 4,930 | 52,800 |
| 2005/06/13 | 4,910 | 4,940 | 4,900 | 4,940 | 35,700 |
| 2005/06/10 | 4,920 | 4,970 | 4,910 | 4,960 | 58,100 |
| 2005/06/09 | 5,000 | 5,000 | 4,900 | 4,900 | 29,500 |
| 2005/06/08 | 5,000 | 5,010 | 4,980 | 5,000 | 38,200 |
| 2005/06/07 | 5,000 | 5,020 | 4,970 | 5,000 | 47,800 |
| 2005/06/06 | 4,970 | 5,030 | 4,940 | 4,980 | 52,500 |
| 2005/06/03 | 5,040 | 5,050 | 4,980 | 5,000 | 120,700 |
| 2005/06/02 | 5,010 | 5,080 | 4,990 | 5,040 | 74,400 |
| 2005/06/01 | 4,950 | 5,020 | 4,950 | 5,000 | 59,900 |
| 2005/05/31 | 4,950 | 5,040 | 4,950 | 5,000 | 78,800 |
| 2005/05/30 | 4,820 | 4,940 | 4,820 | 4,930 | 61,300 |
| 2005/05/27 | 4,820 | 4,830 | 4,770 | 4,820 | 37,100 |
| 2005/05/26 | 4,840 | 4,840 | 4,750 | 4,810 | 47,000 |
| 2005/05/25 | 4,900 | 4,930 | 4,820 | 4,830 | 51,200 |
| 2005/05/24 | 4,850 | 4,940 | 4,800 | 4,900 | 72,600 |
| 2005/05/23 | 4,840 | 4,840 | 4,760 | 4,820 | 47,200 |
| 2005/05/20 | 4,840 | 4,900 | 4,740 | 4,840 | 60,800 |
| 2005/05/19 | 4,730 | 4,840 | 4,730 | 4,770 | 110,900 |
| 2005/05/18 | 4,750 | 4,770 | 4,710 | 4,730 | 66,000 |
| 2005/05/17 | 4,810 | 4,850 | 4,780 | 4,850 | 100,700 |
| 2005/05/16 | 4,850 | 4,850 | 4,770 | 4,820 | 105,300 |
| 2005/05/13 | 4,970 | 4,970 | 4,820 | 4,850 | 169,300 |
| 2005/05/12 | 4,890 | 4,990 | 4,890 | 4,920 | 66,400 |
| 2005/05/11 | 5,100 | 5,110 | 4,890 | 4,940 | 146,600 |
| 2005/05/10 | 5,120 | 5,210 | 5,100 | 5,170 | 164,800 |
| 2005/05/09 | 4,850 | 5,080 | 4,850 | 5,020 | 172,500 |
| 2005/05/06 | 4,790 | 4,850 | 4,780 | 4,850 | 80,200 |
| 2005/05/02 | 4,750 | 4,800 | 4,720 | 4,750 | 93,900 |
| 2005/04/28 | 4,670 | 4,850 | 4,650 | 4,740 | 137,300 |
| 2005/04/27 | 4,600 | 4,660 | 4,590 | 4,640 | 38,200 |
| 2005/04/26 | 4,590 | 4,640 | 4,520 | 4,580 | 63,400 |
| 2005/04/25 | 4,570 | 4,670 | 4,550 | 4,580 | 62,300 |
| 2005/04/22 | 4,540 | 4,560 | 4,450 | 4,540 | 84,300 |
| 2005/04/21 | 4,360 | 4,470 | 4,310 | 4,420 | 46,500 |
| 2005/04/20 | 4,470 | 4,480 | 4,410 | 4,430 | 38,000 |
| 2005/04/19 | 4,350 | 4,420 | 4,280 | 4,370 | 52,200 |
| 2005/04/18 | 4,450 | 4,450 | 4,250 | 4,260 | 94,000 |
| 2005/04/15 | 4,490 | 4,490 | 4,380 | 4,440 | 60,400 |
| 2005/04/14 | 4,400 | 4,490 | 4,380 | 4,480 | 70,500 |
| 2005/04/13 | 4,460 | 4,460 | 4,420 | 4,450 | 28,500 |
| 2005/04/12 | 4,460 | 4,470 | 4,400 | 4,430 | 76,800 |
| 2005/04/11 | 4,470 | 4,470 | 4,420 | 4,450 | 19,100 |
| 2005/04/08 | 4,480 | 4,530 | 4,410 | 4,480 | 104,500 |
| 2005/04/07 | 4,590 | 4,590 | 4,460 | 4,560 | 71,000 |
| 2005/04/06 | 4,530 | 4,620 | 4,530 | 4,600 | 91,200 |
| 2005/04/05 | 4,590 | 4,630 | 4,520 | 4,520 | 54,300 |
| 2005/04/04 | 4,500 | 4,560 | 4,480 | 4,520 | 57,800 |
| 2005/04/01 | 4,450 | 4,470 | 4,420 | 4,470 | 97,500 |
| 2005/03/31 | 4,370 | 4,490 | 4,330 | 4,430 | 214,600 |
| 2005/03/30 | 4,120 | 4,300 | 4,110 | 4,270 | 248,100 |
| 2005/03/29 | 4,410 | 4,420 | 4,100 | 4,110 | 245,000 |
| 2005/03/28 | 4,540 | 4,570 | 4,450 | 4,460 | 136,700 |
| 2005/03/25 | 4,680 | 4,690 | 4,550 | 4,560 | 60,400 |
| 2005/03/24 | 4,660 | 4,710 | 4,610 | 4,680 | 187,800 |
| 2005/03/23 | 4,690 | 4,730 | 4,520 | 4,560 | 99,700 |
| 2005/03/22 | 4,580 | 4,740 | 4,530 | 4,690 | 107,900 |
| 2005/03/18 | 4,500 | 4,570 | 4,450 | 4,490 | 131,500 |
| 2005/03/17 | 4,470 | 4,510 | 4,400 | 4,490 | 86,700 |
| 2005/03/16 | 4,410 | 4,480 | 4,370 | 4,460 | 66,500 |
| 2005/03/15 | 4,340 | 4,440 | 4,340 | 4,420 | 87,700 |
| 2005/03/14 | 4,350 | 4,450 | 4,350 | 4,440 | 32,100 |
| 2005/03/11 | 4,450 | 4,530 | 4,370 | 4,400 | 140,600 |
| 2005/03/10 | 4,270 | 4,340 | 4,250 | 4,330 | 46,200 |
| 2005/03/09 | 4,260 | 4,380 | 4,260 | 4,260 | 57,700 |
| 2005/03/08 | 4,300 | 4,300 | 4,210 | 4,250 | 58,100 |
| 2005/03/07 | 4,310 | 4,350 | 4,260 | 4,280 | 76,600 |
| 2005/03/04 | 4,310 | 4,400 | 4,250 | 4,350 | 82,800 |
| 2005/03/03 | 4,230 | 4,370 | 4,160 | 4,350 | 132,100 |
| 2005/03/02 | 4,080 | 4,240 | 4,080 | 4,240 | 128,300 |
| 2005/03/01 | 4,120 | 4,150 | 4,080 | 4,080 | 74,600 |
| 2005/02/28 | 4,110 | 4,170 | 4,100 | 4,130 | 65,500 |
| 2005/02/25 | 4,130 | 4,150 | 4,080 | 4,110 | 71,600 |
| 2005/02/24 | 4,070 | 4,090 | 4,000 | 4,080 | 47,800 |
| 2005/02/23 | 4,090 | 4,150 | 4,050 | 4,080 | 38,900 |
| 2005/02/22 | 4,060 | 4,230 | 4,020 | 4,140 | 126,600 |
| 2005/02/21 | 4,020 | 4,080 | 3,980 | 4,050 | 83,900 |
| 2005/02/18 | 4,050 | 4,080 | 4,000 | 4,070 | 31,300 |
| 2005/02/17 | 3,920 | 4,040 | 3,920 | 4,040 | 79,200 |
| 2005/02/16 | 3,920 | 4,000 | 3,920 | 3,970 | 83,400 |
| 2005/02/15 | 4,060 | 4,080 | 4,000 | 4,020 | 56,100 |
| 2005/02/14 | 4,020 | 4,110 | 3,990 | 4,060 | 222,200 |
| 2005/02/10 | 3,920 | 3,970 | 3,870 | 3,910 | 61,900 |
| 2005/02/09 | 3,940 | 3,970 | 3,860 | 3,870 | 74,700 |
| 2005/02/08 | 4,000 | 4,000 | 3,900 | 3,900 | 144,200 |
| 2005/02/07 | 4,130 | 4,140 | 4,050 | 4,090 | 45,600 |
| 2005/02/04 | 4,140 | 4,150 | 4,090 | 4,130 | 77,800 |
| 2005/02/03 | 4,140 | 4,150 | 4,110 | 4,130 | 37,800 |
| 2005/02/02 | 4,100 | 4,170 | 4,070 | 4,160 | 91,000 |
| 2005/02/01 | 4,100 | 4,100 | 4,010 | 4,060 | 101,000 |
| 2005/01/31 | 4,070 | 4,120 | 4,060 | 4,100 | 119,800 |
| 2005/01/28 | 4,000 | 4,080 | 3,940 | 4,060 | 119,300 |
| 2005/01/27 | 3,860 | 4,080 | 3,820 | 4,040 | 209,500 |
| 2005/01/26 | 3,830 | 3,850 | 3,790 | 3,830 | 91,900 |
| 2005/01/25 | 3,810 | 3,880 | 3,810 | 3,860 | 75,500 |
| 2005/01/24 | 3,790 | 3,830 | 3,770 | 3,800 | 40,900 |
| 2005/01/21 | 3,860 | 3,870 | 3,760 | 3,770 | 166,400 |
| 2005/01/20 | 3,980 | 3,980 | 3,810 | 3,840 | 204,900 |
| 2005/01/19 | 3,950 | 4,070 | 3,940 | 4,050 | 177,200 |
| 2005/01/18 | 4,150 | 4,170 | 3,810 | 3,840 | 273,600 |
| 2005/01/17 | 4,010 | 4,130 | 4,010 | 4,120 | 182,000 |
| 2005/01/14 | 3,780 | 4,000 | 3,760 | 4,000 | 143,100 |
| 2005/01/13 | 3,820 | 3,820 | 3,740 | 3,760 | 25,600 |
| 2005/01/12 | 3,810 | 3,860 | 3,770 | 3,830 | 95,400 |
| 2005/01/11 | 3,790 | 3,870 | 3,770 | 3,800 | 64,600 |
| 2005/01/07 | 3,720 | 3,770 | 3,710 | 3,770 | 98,100 |
| 2005/01/06 | 3,650 | 3,720 | 3,640 | 3,710 | 104,400 |
| 2005/01/05 | 3,670 | 3,690 | 3,610 | 3,640 | 121,100 |
| 2005/01/04 | 3,750 | 3,750 | 3,630 | 3,670 | 56,200 |