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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,300 | 4,350 | 4,270 | 4,280 | 43,400 |
| 2008/12/29 | 4,200 | 4,260 | 4,170 | 4,260 | 54,900 |
| 2008/12/26 | 4,190 | 4,220 | 4,130 | 4,190 | 23,700 |
| 2008/12/25 | 4,130 | 4,230 | 4,110 | 4,180 | 45,200 |
| 2008/12/24 | 4,100 | 4,130 | 3,970 | 4,080 | 84,300 |
| 2008/12/22 | 4,130 | 4,230 | 4,100 | 4,200 | 54,200 |
| 2008/12/19 | 4,050 | 4,140 | 4,020 | 4,090 | 85,000 |
| 2008/12/18 | 4,120 | 4,220 | 4,060 | 4,080 | 85,900 |
| 2008/12/17 | 4,360 | 4,370 | 4,090 | 4,220 | 110,200 |
| 2008/12/16 | 4,520 | 4,550 | 4,260 | 4,280 | 59,400 |
| 2008/12/15 | 4,630 | 4,660 | 4,530 | 4,560 | 93,100 |
| 2008/12/12 | 4,420 | 4,560 | 4,360 | 4,380 | 265,400 |
| 2008/12/11 | 4,400 | 4,400 | 4,280 | 4,370 | 80,400 |
| 2008/12/10 | 4,320 | 4,400 | 4,240 | 4,350 | 114,900 |
| 2008/12/09 | 4,520 | 4,520 | 4,320 | 4,340 | 113,000 |
| 2008/12/08 | 4,280 | 4,500 | 4,280 | 4,470 | 124,200 |
| 2008/12/05 | 4,270 | 4,300 | 4,210 | 4,270 | 99,100 |
| 2008/12/04 | 4,170 | 4,240 | 4,080 | 4,230 | 129,900 |
| 2008/12/03 | 4,030 | 4,210 | 4,000 | 4,070 | 184,900 |
| 2008/12/02 | 3,890 | 4,010 | 3,890 | 3,910 | 129,100 |
| 2008/12/01 | 4,220 | 4,240 | 4,060 | 4,190 | 69,700 |
| 2008/11/28 | 4,270 | 4,280 | 4,140 | 4,200 | 109,900 |
| 2008/11/27 | 4,160 | 4,330 | 4,140 | 4,220 | 68,500 |
| 2008/11/26 | 4,160 | 4,170 | 4,070 | 4,160 | 147,000 |
| 2008/11/25 | 4,270 | 4,330 | 4,090 | 4,310 | 225,000 |
| 2008/11/21 | 3,950 | 4,130 | 3,910 | 4,120 | 127,500 |
| 2008/11/20 | 4,230 | 4,230 | 3,960 | 3,980 | 95,200 |
| 2008/11/19 | 4,330 | 4,340 | 4,220 | 4,280 | 75,500 |
| 2008/11/18 | 4,120 | 4,340 | 4,120 | 4,210 | 216,900 |
| 2008/11/17 | 4,150 | 4,400 | 4,060 | 4,220 | 201,100 |
| 2008/11/14 | 4,280 | 4,360 | 4,070 | 4,200 | 125,000 |
| 2008/11/13 | 4,060 | 4,340 | 4,030 | 4,220 | 74,600 |
| 2008/11/12 | 4,350 | 4,350 | 4,170 | 4,260 | 97,600 |
| 2008/11/11 | 4,460 | 4,470 | 4,330 | 4,380 | 71,700 |
| 2008/11/10 | 4,610 | 4,620 | 4,450 | 4,580 | 156,200 |
| 2008/11/07 | 4,200 | 4,330 | 4,040 | 4,250 | 165,300 |
| 2008/11/06 | 4,420 | 4,430 | 4,200 | 4,200 | 181,200 |
| 2008/11/05 | 4,780 | 4,850 | 4,560 | 4,670 | 194,400 |
| 2008/11/04 | 4,530 | 4,730 | 4,520 | 4,730 | 161,000 |
| 2008/10/31 | 4,450 | 4,470 | 4,230 | 4,230 | 249,800 |
| 2008/10/30 | 3,890 | 4,300 | 3,830 | 4,300 | 161,400 |
| 2008/10/29 | 3,960 | 4,060 | 3,700 | 3,920 | 190,600 |
| 2008/10/28 | 3,700 | 3,950 | 3,590 | 3,860 | 201,000 |
| 2008/10/27 | 3,970 | 4,080 | 3,680 | 3,740 | 177,900 |
| 2008/10/24 | 4,270 | 4,280 | 3,770 | 3,820 | 213,000 |
| 2008/10/23 | 3,920 | 4,270 | 3,920 | 4,270 | 228,400 |
| 2008/10/22 | 4,650 | 4,700 | 4,400 | 4,420 | 130,900 |
| 2008/10/21 | 4,750 | 4,840 | 4,600 | 4,830 | 187,400 |
| 2008/10/20 | 4,570 | 4,740 | 4,490 | 4,700 | 257,500 |
| 2008/10/17 | 4,620 | 4,700 | 4,300 | 4,420 | 280,900 |
| 2008/10/16 | 4,840 | 4,850 | 4,490 | 4,540 | 283,000 |
| 2008/10/15 | 5,130 | 5,140 | 4,810 | 5,010 | 201,400 |
| 2008/10/14 | 5,070 | 5,300 | 5,020 | 5,300 | 275,700 |
| 2008/10/10 | 5,220 | 5,280 | 4,690 | 4,890 | 329,700 |
| 2008/10/09 | 5,020 | 5,320 | 4,900 | 5,320 | 315,200 |
| 2008/10/08 | 5,200 | 5,240 | 4,760 | 4,820 | 318,100 |
| 2008/10/07 | 5,390 | 5,430 | 5,250 | 5,260 | 213,800 |
| 2008/10/06 | 5,500 | 5,520 | 5,360 | 5,450 | 334,000 |
| 2008/10/03 | 5,260 | 5,320 | 5,080 | 5,110 | 161,300 |
| 2008/10/02 | 5,330 | 5,330 | 5,170 | 5,220 | 116,800 |
| 2008/10/01 | 5,270 | 5,360 | 5,190 | 5,350 | 181,700 |
| 2008/09/30 | 5,170 | 5,190 | 5,010 | 5,070 | 182,700 |
| 2008/09/29 | 5,500 | 5,530 | 5,310 | 5,370 | 160,000 |
| 2008/09/26 | 5,610 | 5,640 | 5,390 | 5,410 | 232,700 |
| 2008/09/25 | 5,850 | 5,890 | 5,520 | 5,600 | 202,300 |
| 2008/09/24 | 5,800 | 5,850 | 5,660 | 5,830 | 98,300 |
| 2008/09/22 | 5,950 | 5,950 | 5,760 | 5,790 | 64,100 |
| 2008/09/19 | 5,750 | 5,770 | 5,460 | 5,720 | 249,000 |
| 2008/09/18 | 5,790 | 5,810 | 5,650 | 5,710 | 246,600 |
| 2008/09/17 | 5,910 | 6,010 | 5,850 | 5,890 | 172,500 |
| 2008/09/16 | 5,980 | 6,300 | 5,910 | 6,010 | 157,500 |
| 2008/09/12 | 6,300 | 6,330 | 6,230 | 6,270 | 160,900 |
| 2008/09/11 | 6,180 | 6,210 | 6,040 | 6,090 | 142,400 |
| 2008/09/10 | 6,030 | 6,140 | 6,010 | 6,100 | 138,500 |
| 2008/09/09 | 6,220 | 6,250 | 6,110 | 6,220 | 118,700 |
| 2008/09/08 | 6,550 | 6,550 | 6,200 | 6,230 | 200,800 |
| 2008/09/05 | 6,240 | 6,300 | 6,100 | 6,270 | 198,000 |
| 2008/09/04 | 6,400 | 6,490 | 6,240 | 6,440 | 263,800 |
| 2008/09/03 | 6,650 | 6,710 | 6,580 | 6,700 | 223,100 |
| 2008/09/02 | 6,840 | 6,920 | 6,670 | 6,740 | 107,100 |
| 2008/09/01 | 7,060 | 7,070 | 6,820 | 6,900 | 176,700 |
| 2008/08/29 | 7,110 | 7,190 | 7,010 | 7,130 | 196,300 |
| 2008/08/28 | 7,150 | 7,150 | 6,960 | 7,090 | 103,300 |
| 2008/08/27 | 7,000 | 7,150 | 6,970 | 7,090 | 127,000 |
| 2008/08/26 | 6,920 | 6,990 | 6,800 | 6,990 | 114,800 |
| 2008/08/25 | 6,940 | 6,980 | 6,860 | 6,910 | 116,000 |
| 2008/08/22 | 6,870 | 6,890 | 6,670 | 6,750 | 166,600 |
| 2008/08/21 | 6,720 | 6,850 | 6,710 | 6,830 | 207,300 |
| 2008/08/20 | 6,460 | 6,720 | 6,430 | 6,680 | 181,300 |
| 2008/08/19 | 6,570 | 6,570 | 6,440 | 6,520 | 131,800 |
| 2008/08/18 | 6,420 | 6,630 | 6,420 | 6,550 | 182,000 |
| 2008/08/15 | 6,200 | 6,390 | 6,200 | 6,340 | 143,000 |
| 2008/08/14 | 6,200 | 6,340 | 6,150 | 6,290 | 150,300 |
| 2008/08/13 | 6,050 | 6,200 | 6,050 | 6,180 | 193,600 |
| 2008/08/12 | 6,210 | 6,290 | 6,120 | 6,170 | 157,900 |
| 2008/08/11 | 6,070 | 6,250 | 6,030 | 6,110 | 186,800 |
| 2008/08/08 | 6,360 | 6,360 | 6,210 | 6,300 | 115,900 |
| 2008/08/07 | 6,260 | 6,380 | 6,220 | 6,290 | 128,000 |
| 2008/08/06 | 6,370 | 6,380 | 6,210 | 6,290 | 220,700 |
| 2008/08/05 | 6,200 | 6,330 | 6,180 | 6,280 | 355,300 |
| 2008/08/04 | 6,160 | 6,210 | 6,040 | 6,070 | 216,200 |
| 2008/08/01 | 6,540 | 6,550 | 5,970 | 6,010 | 434,500 |
| 2008/07/31 | 6,690 | 6,800 | 6,550 | 6,640 | 152,800 |
| 2008/07/30 | 6,730 | 6,760 | 6,650 | 6,690 | 133,000 |
| 2008/07/29 | 6,600 | 6,660 | 6,540 | 6,660 | 40,800 |
| 2008/07/28 | 6,770 | 6,780 | 6,670 | 6,700 | 47,000 |
| 2008/07/25 | 6,780 | 6,810 | 6,640 | 6,680 | 72,000 |
| 2008/07/24 | 6,600 | 6,720 | 6,510 | 6,680 | 152,400 |
| 2008/07/23 | 6,740 | 6,750 | 6,550 | 6,590 | 124,600 |
| 2008/07/22 | 6,600 | 6,640 | 6,460 | 6,640 | 161,200 |
| 2008/07/18 | 6,570 | 6,570 | 6,410 | 6,500 | 90,400 |
| 2008/07/17 | 6,450 | 6,530 | 6,390 | 6,500 | 130,000 |
| 2008/07/16 | 6,340 | 6,490 | 6,320 | 6,460 | 132,800 |
| 2008/07/15 | 6,430 | 6,430 | 6,230 | 6,310 | 152,300 |
| 2008/07/14 | 6,560 | 6,580 | 6,150 | 6,390 | 248,200 |
| 2008/07/11 | 6,510 | 6,630 | 6,430 | 6,530 | 253,500 |
| 2008/07/10 | 6,850 | 6,880 | 6,640 | 6,680 | 189,200 |
| 2008/07/09 | 6,970 | 7,040 | 6,780 | 6,830 | 105,100 |
| 2008/07/08 | 6,810 | 6,850 | 6,720 | 6,800 | 175,100 |
| 2008/07/07 | 6,930 | 6,970 | 6,820 | 6,940 | 126,300 |
| 2008/07/04 | 6,960 | 6,970 | 6,800 | 6,930 | 240,700 |
| 2008/07/03 | 7,220 | 7,220 | 6,850 | 7,020 | 362,900 |
| 2008/07/02 | 7,440 | 7,460 | 7,300 | 7,420 | 84,500 |
| 2008/07/01 | 7,480 | 7,570 | 7,340 | 7,430 | 173,900 |
| 2008/06/30 | 7,580 | 7,620 | 7,530 | 7,580 | 90,300 |
| 2008/06/27 | 7,440 | 7,580 | 7,360 | 7,580 | 101,500 |
| 2008/06/26 | 7,610 | 7,620 | 7,490 | 7,540 | 85,200 |
| 2008/06/25 | 7,490 | 7,650 | 7,340 | 7,620 | 135,900 |
| 2008/06/24 | 7,450 | 7,510 | 7,330 | 7,490 | 106,800 |
| 2008/06/23 | 7,310 | 7,480 | 7,290 | 7,440 | 150,900 |
| 2008/06/20 | 7,320 | 7,420 | 7,300 | 7,380 | 282,000 |
| 2008/06/19 | 7,290 | 7,290 | 7,120 | 7,270 | 125,900 |
| 2008/06/18 | 7,280 | 7,360 | 7,190 | 7,190 | 84,100 |
| 2008/06/17 | 7,220 | 7,220 | 7,100 | 7,180 | 51,600 |
| 2008/06/16 | 7,250 | 7,250 | 7,150 | 7,190 | 64,900 |
| 2008/06/13 | 7,150 | 7,190 | 7,100 | 7,150 | 144,400 |
| 2008/06/12 | 7,110 | 7,130 | 6,990 | 7,090 | 247,700 |
| 2008/06/11 | 7,050 | 7,170 | 7,010 | 7,060 | 209,400 |
| 2008/06/10 | 6,960 | 6,960 | 6,850 | 6,890 | 105,700 |
| 2008/06/09 | 6,800 | 6,920 | 6,780 | 6,860 | 92,800 |
| 2008/06/06 | 7,130 | 7,190 | 6,990 | 7,000 | 144,300 |
| 2008/06/05 | 7,080 | 7,140 | 7,020 | 7,110 | 115,500 |
| 2008/06/04 | 7,000 | 7,090 | 6,950 | 7,080 | 119,800 |
| 2008/06/03 | 7,190 | 7,200 | 7,020 | 7,080 | 186,300 |
| 2008/06/02 | 7,190 | 7,270 | 7,100 | 7,170 | 168,200 |
| 2008/05/30 | 7,290 | 7,350 | 7,270 | 7,340 | 116,800 |
| 2008/05/29 | 7,180 | 7,220 | 7,110 | 7,180 | 69,800 |
| 2008/05/28 | 7,170 | 7,180 | 7,090 | 7,130 | 133,100 |
| 2008/05/27 | 7,210 | 7,270 | 7,140 | 7,220 | 52,200 |
| 2008/05/26 | 7,250 | 7,250 | 7,060 | 7,140 | 113,100 |
| 2008/05/23 | 7,360 | 7,460 | 7,270 | 7,350 | 113,600 |
| 2008/05/22 | 7,200 | 7,370 | 7,200 | 7,360 | 68,700 |
| 2008/05/21 | 7,400 | 7,400 | 7,220 | 7,270 | 101,800 |
| 2008/05/20 | 7,400 | 7,460 | 7,360 | 7,430 | 78,200 |
| 2008/05/19 | 7,360 | 7,470 | 7,330 | 7,390 | 78,600 |
| 2008/05/16 | 7,510 | 7,520 | 7,340 | 7,400 | 99,400 |
| 2008/05/15 | 7,530 | 7,680 | 7,510 | 7,510 | 147,400 |
| 2008/05/14 | 7,330 | 7,560 | 7,320 | 7,510 | 195,200 |
| 2008/05/13 | 7,420 | 7,420 | 7,210 | 7,230 | 138,100 |
| 2008/05/12 | 7,260 | 7,460 | 7,260 | 7,420 | 62,000 |
| 2008/05/09 | 7,520 | 7,520 | 7,310 | 7,340 | 82,400 |
| 2008/05/08 | 7,500 | 7,510 | 7,470 | 7,480 | 118,500 |
| 2008/05/07 | 7,450 | 7,460 | 7,300 | 7,400 | 91,000 |
| 2008/05/02 | 7,390 | 7,480 | 7,390 | 7,480 | 94,300 |
| 2008/05/01 | 7,210 | 7,310 | 7,200 | 7,290 | 76,400 |
| 2008/04/30 | 7,310 | 7,410 | 7,260 | 7,290 | 62,000 |
| 2008/04/28 | 7,410 | 7,540 | 7,320 | 7,390 | 75,100 |
| 2008/04/25 | 7,480 | 7,520 | 7,410 | 7,430 | 102,300 |
| 2008/04/24 | 7,350 | 7,430 | 7,310 | 7,350 | 131,700 |
| 2008/04/23 | 7,400 | 7,520 | 7,400 | 7,490 | 83,600 |
| 2008/04/22 | 7,310 | 7,430 | 7,300 | 7,360 | 82,600 |
| 2008/04/21 | 7,460 | 7,550 | 7,330 | 7,410 | 97,300 |
| 2008/04/18 | 7,460 | 7,460 | 7,330 | 7,450 | 94,200 |
| 2008/04/17 | 7,740 | 7,740 | 7,450 | 7,580 | 94,800 |
| 2008/04/16 | 7,710 | 7,730 | 7,540 | 7,580 | 94,600 |
| 2008/04/15 | 7,620 | 7,810 | 7,620 | 7,710 | 53,200 |
| 2008/04/14 | 7,600 | 7,710 | 7,600 | 7,660 | 89,000 |
| 2008/04/11 | 7,660 | 7,950 | 7,660 | 7,860 | 80,600 |
| 2008/04/10 | 7,870 | 7,900 | 7,700 | 7,720 | 83,000 |
| 2008/04/09 | 8,020 | 8,110 | 7,880 | 7,970 | 96,800 |
| 2008/04/08 | 8,000 | 8,080 | 7,890 | 7,920 | 94,800 |
| 2008/04/07 | 7,980 | 8,080 | 7,950 | 8,010 | 119,700 |
| 2008/04/04 | 7,800 | 8,020 | 7,770 | 7,940 | 122,900 |
| 2008/04/03 | 7,900 | 7,920 | 7,690 | 7,820 | 116,800 |
| 2008/04/02 | 7,790 | 7,840 | 7,780 | 7,840 | 103,500 |
| 2008/04/01 | 7,830 | 7,830 | 7,410 | 7,510 | 200,900 |
| 2008/03/31 | 7,800 | 7,850 | 7,690 | 7,830 | 133,300 |
| 2008/03/28 | 7,600 | 7,780 | 7,480 | 7,760 | 124,200 |
| 2008/03/27 | 7,440 | 7,740 | 7,390 | 7,700 | 190,600 |
| 2008/03/26 | 7,380 | 7,410 | 7,240 | 7,400 | 90,900 |
| 2008/03/25 | 7,300 | 7,380 | 7,180 | 7,380 | 91,000 |
| 2008/03/24 | 7,290 | 7,350 | 7,240 | 7,240 | 41,800 |
| 2008/03/21 | 7,270 | 7,310 | 7,150 | 7,300 | 111,500 |
| 2008/03/19 | 7,140 | 7,190 | 6,960 | 7,170 | 157,400 |
| 2008/03/18 | 6,780 | 6,940 | 6,750 | 6,910 | 139,800 |
| 2008/03/17 | 6,730 | 6,780 | 6,600 | 6,690 | 117,500 |
| 2008/03/14 | 7,040 | 7,040 | 6,770 | 6,820 | 188,700 |
| 2008/03/13 | 7,130 | 7,200 | 6,980 | 7,050 | 136,200 |
| 2008/03/12 | 7,310 | 7,410 | 7,160 | 7,230 | 129,700 |
| 2008/03/11 | 7,140 | 7,240 | 7,060 | 7,240 | 150,600 |
| 2008/03/10 | 7,060 | 7,230 | 7,060 | 7,130 | 102,000 |
| 2008/03/07 | 7,070 | 7,330 | 7,050 | 7,230 | 160,900 |
| 2008/03/06 | 7,300 | 7,330 | 7,140 | 7,270 | 131,500 |
| 2008/03/05 | 7,180 | 7,350 | 7,120 | 7,300 | 131,400 |
| 2008/03/04 | 7,100 | 7,300 | 7,040 | 7,280 | 193,500 |
| 2008/03/03 | 7,300 | 7,300 | 7,080 | 7,130 | 136,800 |
| 2008/02/29 | 7,310 | 7,410 | 7,270 | 7,310 | 182,100 |
| 2008/02/28 | 7,260 | 7,390 | 7,200 | 7,300 | 96,600 |
| 2008/02/27 | 7,400 | 7,540 | 7,350 | 7,410 | 169,500 |
| 2008/02/26 | 7,520 | 7,520 | 7,220 | 7,270 | 145,500 |
| 2008/02/25 | 7,210 | 7,530 | 7,210 | 7,460 | 197,100 |
| 2008/02/22 | 7,030 | 7,210 | 6,960 | 7,180 | 149,000 |
| 2008/02/21 | 7,120 | 7,170 | 7,070 | 7,130 | 177,100 |
| 2008/02/20 | 7,170 | 7,220 | 7,050 | 7,090 | 263,100 |
| 2008/02/19 | 7,100 | 7,300 | 7,070 | 7,270 | 130,100 |
| 2008/02/18 | 7,280 | 7,340 | 7,200 | 7,200 | 91,500 |
| 2008/02/15 | 7,220 | 7,330 | 7,100 | 7,280 | 127,400 |
| 2008/02/14 | 7,180 | 7,230 | 7,160 | 7,210 | 147,000 |
| 2008/02/13 | 6,980 | 7,060 | 6,820 | 6,970 | 255,400 |
| 2008/02/12 | 6,760 | 6,990 | 6,760 | 6,920 | 257,000 |
| 2008/02/08 | 6,470 | 6,790 | 6,460 | 6,700 | 157,700 |
| 2008/02/07 | 6,570 | 6,790 | 6,450 | 6,670 | 235,200 |
| 2008/02/06 | 6,600 | 6,750 | 6,600 | 6,610 | 147,100 |
| 2008/02/05 | 6,630 | 6,630 | 6,450 | 6,590 | 97,500 |
| 2008/02/04 | 6,650 | 6,740 | 6,560 | 6,630 | 73,200 |
| 2008/02/01 | 6,600 | 6,640 | 6,430 | 6,570 | 92,800 |
| 2008/01/31 | 6,400 | 6,570 | 6,330 | 6,570 | 138,800 |
| 2008/01/30 | 6,510 | 6,520 | 6,220 | 6,300 | 255,900 |
| 2008/01/29 | 6,670 | 6,740 | 6,450 | 6,570 | 110,300 |
| 2008/01/28 | 6,660 | 6,750 | 6,560 | 6,600 | 173,000 |
| 2008/01/25 | 6,580 | 6,760 | 6,560 | 6,760 | 112,300 |
| 2008/01/24 | 6,210 | 6,480 | 6,200 | 6,480 | 124,300 |
| 2008/01/23 | 6,430 | 6,460 | 6,190 | 6,280 | 257,400 |
| 2008/01/22 | 6,690 | 6,720 | 6,390 | 6,430 | 136,500 |
| 2008/01/21 | 6,870 | 6,900 | 6,720 | 6,810 | 82,300 |
| 2008/01/18 | 6,710 | 6,900 | 6,560 | 6,860 | 179,700 |
| 2008/01/17 | 6,830 | 6,960 | 6,780 | 6,910 | 177,900 |
| 2008/01/16 | 6,710 | 6,810 | 6,640 | 6,730 | 185,100 |
| 2008/01/15 | 6,860 | 6,940 | 6,770 | 6,810 | 237,400 |
| 2008/01/11 | 6,820 | 6,900 | 6,750 | 6,770 | 149,400 |
| 2008/01/10 | 6,750 | 6,850 | 6,730 | 6,790 | 133,200 |
| 2008/01/09 | 6,580 | 6,750 | 6,570 | 6,730 | 206,400 |
| 2008/01/08 | 6,550 | 6,640 | 6,550 | 6,620 | 136,300 |
| 2008/01/07 | 6,500 | 6,700 | 6,500 | 6,650 | 157,300 |
| 2008/01/04 | 6,750 | 6,810 | 6,570 | 6,600 | 176,200 |