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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,780 | 3,790 | 3,690 | 3,690 | 56,700 |
| 2009/12/29 | 3,760 | 3,800 | 3,750 | 3,780 | 41,300 |
| 2009/12/28 | 3,770 | 3,800 | 3,750 | 3,770 | 41,700 |
| 2009/12/25 | 3,780 | 3,790 | 3,740 | 3,760 | 41,100 |
| 2009/12/24 | 3,720 | 3,810 | 3,690 | 3,780 | 145,600 |
| 2009/12/22 | 3,710 | 3,760 | 3,710 | 3,740 | 63,700 |
| 2009/12/21 | 3,710 | 3,730 | 3,700 | 3,700 | 25,800 |
| 2009/12/18 | 3,740 | 3,750 | 3,670 | 3,740 | 63,500 |
| 2009/12/17 | 3,780 | 3,820 | 3,740 | 3,740 | 83,000 |
| 2009/12/16 | 3,780 | 3,850 | 3,740 | 3,800 | 130,900 |
| 2009/12/15 | 3,730 | 3,750 | 3,680 | 3,730 | 99,300 |
| 2009/12/14 | 3,720 | 3,720 | 3,640 | 3,680 | 72,700 |
| 2009/12/11 | 3,780 | 3,780 | 3,720 | 3,740 | 231,800 |
| 2009/12/10 | 3,760 | 3,780 | 3,700 | 3,740 | 107,300 |
| 2009/12/09 | 3,750 | 3,780 | 3,720 | 3,780 | 109,300 |
| 2009/12/08 | 3,700 | 3,770 | 3,700 | 3,740 | 133,700 |
| 2009/12/07 | 3,780 | 3,780 | 3,710 | 3,720 | 106,000 |
| 2009/12/04 | 3,780 | 3,800 | 3,750 | 3,780 | 111,300 |
| 2009/12/03 | 3,770 | 3,790 | 3,710 | 3,790 | 132,600 |
| 2009/12/02 | 3,780 | 3,790 | 3,720 | 3,730 | 136,300 |
| 2009/12/01 | 3,780 | 3,830 | 3,770 | 3,830 | 145,600 |
| 2009/11/30 | 3,780 | 3,780 | 3,720 | 3,760 | 222,200 |
| 2009/11/27 | 3,770 | 3,820 | 3,720 | 3,780 | 115,900 |
| 2009/11/26 | 3,770 | 3,830 | 3,730 | 3,810 | 118,300 |
| 2009/11/25 | 3,790 | 3,810 | 3,750 | 3,770 | 175,600 |
| 2009/11/24 | 3,800 | 3,900 | 3,730 | 3,790 | 283,100 |
| 2009/11/20 | 3,680 | 3,740 | 3,680 | 3,730 | 153,100 |
| 2009/11/19 | 3,640 | 3,680 | 3,630 | 3,680 | 174,900 |
| 2009/11/18 | 3,640 | 3,680 | 3,570 | 3,600 | 187,200 |
| 2009/11/17 | 3,700 | 3,720 | 3,640 | 3,640 | 140,200 |
| 2009/11/16 | 3,760 | 3,760 | 3,710 | 3,720 | 112,000 |
| 2009/11/13 | 3,700 | 3,770 | 3,670 | 3,750 | 304,700 |
| 2009/11/12 | 3,760 | 3,780 | 3,650 | 3,670 | 253,900 |
| 2009/11/11 | 3,830 | 3,840 | 3,760 | 3,790 | 146,700 |
| 2009/11/10 | 3,810 | 3,840 | 3,780 | 3,810 | 179,400 |
| 2009/11/09 | 3,790 | 3,810 | 3,750 | 3,780 | 164,100 |
| 2009/11/06 | 3,860 | 3,890 | 3,770 | 3,780 | 132,900 |
| 2009/11/05 | 3,890 | 3,890 | 3,820 | 3,840 | 150,600 |
| 2009/11/04 | 3,900 | 3,940 | 3,870 | 3,900 | 122,700 |
| 2009/11/02 | 3,960 | 3,970 | 3,910 | 3,950 | 176,700 |
| 2009/10/30 | 3,930 | 3,950 | 3,870 | 3,950 | 322,500 |
| 2009/10/29 | 3,880 | 3,910 | 3,820 | 3,910 | 297,200 |
| 2009/10/28 | 3,910 | 3,930 | 3,850 | 3,880 | 274,300 |
| 2009/10/27 | 3,990 | 3,990 | 3,830 | 3,860 | 275,600 |
| 2009/10/26 | 3,920 | 3,990 | 3,920 | 3,980 | 211,900 |
| 2009/10/23 | 4,030 | 4,030 | 3,920 | 3,930 | 251,600 |
| 2009/10/22 | 3,960 | 4,030 | 3,910 | 4,030 | 505,900 |
| 2009/10/21 | 3,880 | 4,000 | 3,850 | 3,980 | 922,400 |
| 2009/10/20 | 3,750 | 3,850 | 3,710 | 3,840 | 539,000 |
| 2009/10/19 | 3,720 | 3,730 | 3,670 | 3,700 | 157,600 |
| 2009/10/16 | 3,740 | 3,750 | 3,720 | 3,740 | 288,500 |
| 2009/10/15 | 3,750 | 3,750 | 3,690 | 3,740 | 347,400 |
| 2009/10/14 | 3,620 | 3,750 | 3,590 | 3,740 | 682,200 |
| 2009/10/13 | 3,630 | 3,640 | 3,590 | 3,600 | 174,300 |
| 2009/10/09 | 3,600 | 3,630 | 3,600 | 3,610 | 118,000 |
| 2009/10/08 | 3,630 | 3,650 | 3,580 | 3,600 | 188,300 |
| 2009/10/07 | 3,640 | 3,650 | 3,570 | 3,600 | 264,000 |
| 2009/10/06 | 3,660 | 3,670 | 3,570 | 3,640 | 370,000 |
| 2009/10/05 | 3,670 | 3,690 | 3,650 | 3,680 | 228,000 |
| 2009/10/02 | 3,620 | 3,670 | 3,610 | 3,620 | 338,000 |
| 2009/10/01 | 3,690 | 3,710 | 3,650 | 3,690 | 375,700 |
| 2009/09/30 | 3,630 | 3,670 | 3,620 | 3,660 | 296,100 |
| 2009/09/29 | 3,580 | 3,630 | 3,550 | 3,630 | 388,600 |
| 2009/09/28 | 3,530 | 3,580 | 3,500 | 3,530 | 286,800 |
| 2009/09/25 | 3,680 | 3,680 | 3,520 | 3,580 | 474,900 |
| 2009/09/24 | 3,750 | 3,750 | 3,670 | 3,720 | 416,400 |
| 2009/09/18 | 3,740 | 3,750 | 3,710 | 3,740 | 404,200 |
| 2009/09/17 | 3,750 | 3,770 | 3,710 | 3,750 | 2,356,500 |
| 2009/09/16 | 3,900 | 3,960 | 3,830 | 3,850 | 606,500 |
| 2009/09/15 | 3,880 | 3,910 | 3,880 | 3,900 | 211,300 |
| 2009/09/14 | 3,930 | 3,980 | 3,870 | 3,910 | 385,800 |
| 2009/09/11 | 3,930 | 3,950 | 3,860 | 3,920 | 421,800 |
| 2009/09/10 | 3,780 | 3,980 | 3,770 | 3,930 | 2,459,800 |
| 2009/09/09 | 3,840 | 3,840 | 3,710 | 3,800 | 2,611,700 |
| 2009/09/08 | 3,980 | 4,000 | 3,920 | 3,930 | 356,400 |
| 2009/09/07 | 4,120 | 4,140 | 4,000 | 4,010 | 203,300 |
| 2009/09/04 | 4,140 | 4,160 | 4,120 | 4,150 | 113,600 |
| 2009/09/03 | 4,230 | 4,250 | 4,120 | 4,140 | 292,300 |
| 2009/09/02 | 4,210 | 4,270 | 4,170 | 4,260 | 322,200 |
| 2009/09/01 | 4,180 | 4,230 | 4,150 | 4,220 | 204,800 |
| 2009/08/31 | 4,240 | 4,290 | 4,160 | 4,210 | 306,500 |
| 2009/08/28 | 4,230 | 4,240 | 4,180 | 4,210 | 868,700 |
| 2009/08/27 | 4,730 | 4,740 | 4,610 | 4,680 | 91,500 |
| 2009/08/26 | 4,640 | 4,730 | 4,590 | 4,690 | 101,900 |
| 2009/08/25 | 4,630 | 4,640 | 4,520 | 4,560 | 96,500 |
| 2009/08/24 | 4,720 | 4,790 | 4,620 | 4,640 | 131,000 |
| 2009/08/21 | 4,520 | 4,610 | 4,520 | 4,610 | 160,200 |
| 2009/08/20 | 4,440 | 4,510 | 4,390 | 4,500 | 146,100 |
| 2009/08/19 | 4,380 | 4,470 | 4,380 | 4,410 | 83,600 |
| 2009/08/18 | 4,320 | 4,430 | 4,320 | 4,370 | 68,100 |
| 2009/08/17 | 4,380 | 4,410 | 4,320 | 4,370 | 98,300 |
| 2009/08/14 | 4,390 | 4,390 | 4,340 | 4,380 | 57,200 |
| 2009/08/13 | 4,290 | 4,350 | 4,220 | 4,290 | 104,300 |
| 2009/08/12 | 4,410 | 4,490 | 4,260 | 4,290 | 354,700 |
| 2009/08/11 | 4,310 | 4,370 | 4,260 | 4,370 | 304,600 |
| 2009/08/10 | 4,400 | 4,410 | 4,290 | 4,310 | 180,600 |
| 2009/08/07 | 4,490 | 4,520 | 4,330 | 4,400 | 223,500 |
| 2009/08/06 | 4,500 | 4,520 | 4,400 | 4,490 | 183,500 |
| 2009/08/05 | 4,920 | 4,920 | 4,370 | 4,480 | 432,300 |
| 2009/08/04 | 5,040 | 5,140 | 4,940 | 5,020 | 176,600 |
| 2009/08/03 | 4,950 | 5,020 | 4,910 | 4,910 | 113,500 |
| 2009/07/31 | 4,800 | 4,850 | 4,750 | 4,800 | 77,900 |
| 2009/07/30 | 4,870 | 4,900 | 4,730 | 4,750 | 104,500 |
| 2009/07/29 | 4,850 | 5,060 | 4,820 | 4,920 | 194,400 |
| 2009/07/28 | 4,810 | 4,850 | 4,760 | 4,800 | 57,900 |
| 2009/07/27 | 4,700 | 4,840 | 4,670 | 4,760 | 103,100 |
| 2009/07/24 | 4,690 | 4,690 | 4,540 | 4,600 | 69,200 |
| 2009/07/23 | 4,620 | 4,680 | 4,580 | 4,590 | 35,100 |
| 2009/07/22 | 4,570 | 4,650 | 4,560 | 4,620 | 50,800 |
| 2009/07/21 | 4,460 | 4,520 | 4,460 | 4,520 | 65,000 |
| 2009/07/17 | 4,470 | 4,480 | 4,430 | 4,440 | 32,300 |
| 2009/07/16 | 4,450 | 4,470 | 4,420 | 4,420 | 40,400 |
| 2009/07/15 | 4,450 | 4,570 | 4,410 | 4,410 | 86,600 |
| 2009/07/14 | 4,490 | 4,510 | 4,330 | 4,410 | 90,500 |
| 2009/07/13 | 4,510 | 4,670 | 4,470 | 4,500 | 184,300 |
| 2009/07/10 | 4,420 | 4,500 | 4,410 | 4,480 | 45,100 |
| 2009/07/09 | 4,380 | 4,490 | 4,380 | 4,470 | 88,500 |
| 2009/07/08 | 4,460 | 4,510 | 4,420 | 4,430 | 106,700 |
| 2009/07/07 | 4,450 | 4,600 | 4,420 | 4,510 | 122,100 |
| 2009/07/06 | 4,380 | 4,470 | 4,350 | 4,440 | 52,500 |
| 2009/07/03 | 4,460 | 4,460 | 4,360 | 4,400 | 112,100 |
| 2009/07/02 | 4,450 | 4,570 | 4,430 | 4,530 | 95,300 |
| 2009/07/01 | 4,400 | 4,440 | 4,370 | 4,400 | 82,800 |
| 2009/06/30 | 4,370 | 4,460 | 4,370 | 4,450 | 92,500 |
| 2009/06/29 | 4,360 | 4,420 | 4,320 | 4,320 | 71,900 |
| 2009/06/26 | 4,260 | 4,310 | 4,250 | 4,310 | 52,400 |
| 2009/06/25 | 4,130 | 4,260 | 4,130 | 4,240 | 120,300 |
| 2009/06/24 | 4,130 | 4,150 | 4,080 | 4,120 | 70,600 |
| 2009/06/23 | 4,110 | 4,130 | 4,040 | 4,120 | 90,900 |
| 2009/06/22 | 4,140 | 4,170 | 4,090 | 4,150 | 117,300 |
| 2009/06/19 | 4,090 | 4,180 | 4,060 | 4,100 | 51,400 |
| 2009/06/18 | 4,070 | 4,100 | 4,050 | 4,090 | 43,500 |
| 2009/06/17 | 4,050 | 4,140 | 4,050 | 4,100 | 61,900 |
| 2009/06/16 | 4,160 | 4,180 | 4,050 | 4,090 | 100,100 |
| 2009/06/15 | 4,170 | 4,220 | 4,140 | 4,210 | 45,800 |
| 2009/06/12 | 4,180 | 4,180 | 4,060 | 4,140 | 174,100 |
| 2009/06/11 | 4,150 | 4,150 | 4,090 | 4,140 | 54,100 |
| 2009/06/10 | 4,130 | 4,190 | 4,090 | 4,160 | 82,000 |
| 2009/06/09 | 4,120 | 4,150 | 4,080 | 4,100 | 44,500 |
| 2009/06/08 | 4,060 | 4,160 | 4,060 | 4,120 | 97,400 |
| 2009/06/05 | 4,030 | 4,060 | 4,010 | 4,040 | 56,400 |
| 2009/06/04 | 4,010 | 4,080 | 3,980 | 4,030 | 136,300 |
| 2009/06/03 | 3,970 | 4,080 | 3,950 | 4,050 | 137,800 |
| 2009/06/02 | 4,060 | 4,060 | 3,990 | 4,000 | 84,900 |
| 2009/06/01 | 3,950 | 3,990 | 3,890 | 3,980 | 100,500 |
| 2009/05/29 | 3,920 | 3,960 | 3,830 | 3,950 | 179,400 |
| 2009/05/28 | 3,880 | 3,930 | 3,870 | 3,910 | 52,600 |
| 2009/05/27 | 3,930 | 3,940 | 3,880 | 3,920 | 36,400 |
| 2009/05/26 | 3,950 | 3,950 | 3,880 | 3,930 | 48,800 |
| 2009/05/25 | 3,930 | 4,000 | 3,900 | 3,940 | 74,200 |
| 2009/05/22 | 3,950 | 3,970 | 3,900 | 3,930 | 47,200 |
| 2009/05/21 | 3,990 | 3,990 | 3,880 | 3,960 | 125,000 |
| 2009/05/20 | 4,020 | 4,070 | 4,000 | 4,040 | 73,900 |
| 2009/05/19 | 4,030 | 4,030 | 3,930 | 3,980 | 68,000 |
| 2009/05/18 | 3,920 | 4,050 | 3,910 | 3,970 | 63,400 |
| 2009/05/15 | 3,920 | 3,940 | 3,870 | 3,920 | 36,700 |
| 2009/05/14 | 3,890 | 3,960 | 3,840 | 3,920 | 76,000 |
| 2009/05/13 | 3,940 | 4,000 | 3,870 | 3,970 | 79,400 |
| 2009/05/12 | 3,860 | 3,920 | 3,860 | 3,890 | 30,100 |
| 2009/05/11 | 3,880 | 3,970 | 3,860 | 3,960 | 41,700 |
| 2009/05/08 | 3,950 | 3,950 | 3,830 | 3,930 | 106,700 |
| 2009/05/07 | 3,830 | 3,980 | 3,780 | 3,960 | 164,400 |
| 2009/05/01 | 3,850 | 3,940 | 3,830 | 3,870 | 153,100 |
| 2009/04/30 | 3,670 | 3,820 | 3,650 | 3,790 | 282,100 |
| 2009/04/28 | 3,590 | 3,650 | 3,470 | 3,470 | 85,000 |
| 2009/04/27 | 3,630 | 3,720 | 3,560 | 3,580 | 127,000 |
| 2009/04/24 | 3,590 | 3,600 | 3,510 | 3,520 | 53,100 |
| 2009/04/23 | 3,580 | 3,590 | 3,510 | 3,590 | 72,700 |
| 2009/04/22 | 3,530 | 3,630 | 3,480 | 3,570 | 157,400 |
| 2009/04/21 | 3,500 | 3,500 | 3,370 | 3,480 | 143,400 |
| 2009/04/20 | 3,540 | 3,570 | 3,500 | 3,520 | 47,200 |
| 2009/04/17 | 3,580 | 3,580 | 3,480 | 3,500 | 47,300 |
| 2009/04/16 | 3,520 | 3,610 | 3,500 | 3,530 | 66,700 |
| 2009/04/15 | 3,610 | 3,620 | 3,410 | 3,460 | 151,000 |
| 2009/04/14 | 3,550 | 3,600 | 3,540 | 3,600 | 50,300 |
| 2009/04/13 | 3,520 | 3,550 | 3,510 | 3,530 | 37,900 |
| 2009/04/10 | 3,620 | 3,620 | 3,480 | 3,510 | 81,500 |
| 2009/04/09 | 3,650 | 3,670 | 3,600 | 3,610 | 60,300 |
| 2009/04/08 | 3,650 | 3,650 | 3,580 | 3,650 | 68,200 |
| 2009/04/07 | 3,620 | 3,690 | 3,600 | 3,680 | 48,100 |
| 2009/04/06 | 3,740 | 3,740 | 3,620 | 3,620 | 115,800 |
| 2009/04/03 | 3,800 | 3,820 | 3,710 | 3,750 | 75,600 |
| 2009/04/02 | 3,660 | 3,750 | 3,650 | 3,750 | 51,100 |
| 2009/04/01 | 3,590 | 3,680 | 3,520 | 3,660 | 95,200 |
| 2009/03/31 | 3,760 | 3,760 | 3,560 | 3,580 | 138,700 |
| 2009/03/30 | 3,920 | 3,940 | 3,750 | 3,760 | 87,700 |
| 2009/03/27 | 3,980 | 4,030 | 3,900 | 3,910 | 95,300 |
| 2009/03/26 | 3,830 | 3,930 | 3,800 | 3,930 | 94,200 |
| 2009/03/25 | 3,680 | 3,970 | 3,680 | 3,970 | 208,200 |
| 2009/03/24 | 4,000 | 4,060 | 3,870 | 4,030 | 140,400 |
| 2009/03/23 | 3,850 | 3,970 | 3,840 | 3,970 | 110,200 |
| 2009/03/19 | 3,820 | 3,860 | 3,790 | 3,790 | 97,500 |
| 2009/03/18 | 3,690 | 3,790 | 3,670 | 3,770 | 60,100 |
| 2009/03/17 | 3,770 | 3,810 | 3,710 | 3,770 | 61,900 |
| 2009/03/16 | 3,650 | 3,780 | 3,650 | 3,710 | 84,900 |
| 2009/03/13 | 3,610 | 3,650 | 3,560 | 3,600 | 153,100 |
| 2009/03/12 | 3,650 | 3,690 | 3,630 | 3,660 | 58,300 |
| 2009/03/11 | 3,800 | 3,840 | 3,710 | 3,730 | 72,200 |
| 2009/03/10 | 3,720 | 3,770 | 3,570 | 3,610 | 98,300 |
| 2009/03/09 | 3,840 | 3,860 | 3,740 | 3,770 | 67,700 |
| 2009/03/06 | 3,780 | 3,830 | 3,730 | 3,750 | 79,500 |
| 2009/03/05 | 3,810 | 3,850 | 3,750 | 3,770 | 73,100 |
| 2009/03/04 | 3,620 | 3,730 | 3,580 | 3,720 | 70,300 |
| 2009/03/03 | 3,710 | 3,730 | 3,630 | 3,670 | 121,700 |
| 2009/03/02 | 3,670 | 3,760 | 3,670 | 3,760 | 87,100 |
| 2009/02/27 | 3,840 | 3,840 | 3,720 | 3,830 | 105,600 |
| 2009/02/26 | 3,810 | 3,920 | 3,810 | 3,830 | 102,900 |
| 2009/02/25 | 3,800 | 3,820 | 3,720 | 3,760 | 163,700 |
| 2009/02/24 | 3,710 | 3,780 | 3,680 | 3,750 | 128,600 |
| 2009/02/23 | 3,710 | 3,760 | 3,690 | 3,750 | 83,600 |
| 2009/02/20 | 3,830 | 3,830 | 3,730 | 3,760 | 82,600 |
| 2009/02/19 | 3,790 | 3,810 | 3,720 | 3,790 | 122,700 |
| 2009/02/18 | 3,790 | 3,840 | 3,750 | 3,800 | 116,900 |
| 2009/02/17 | 3,750 | 3,850 | 3,720 | 3,780 | 253,800 |
| 2009/02/16 | 3,680 | 3,830 | 3,680 | 3,800 | 269,800 |
| 2009/02/13 | 3,620 | 3,700 | 3,590 | 3,640 | 200,900 |
| 2009/02/12 | 3,490 | 3,550 | 3,450 | 3,470 | 194,800 |
| 2009/02/10 | 3,540 | 3,630 | 3,470 | 3,490 | 107,800 |
| 2009/02/09 | 3,600 | 3,640 | 3,520 | 3,540 | 132,300 |
| 2009/02/06 | 3,540 | 3,620 | 3,500 | 3,550 | 246,500 |
| 2009/02/05 | 3,730 | 3,730 | 3,500 | 3,530 | 327,200 |
| 2009/02/04 | 3,590 | 3,680 | 3,500 | 3,680 | 340,700 |
| 2009/02/03 | 3,800 | 3,860 | 3,630 | 3,640 | 362,100 |
| 2009/02/02 | 3,820 | 3,820 | 3,700 | 3,750 | 425,000 |
| 2009/01/30 | 3,840 | 3,840 | 3,770 | 3,830 | 145,400 |
| 2009/01/29 | 3,860 | 3,860 | 3,770 | 3,840 | 196,000 |
| 2009/01/28 | 3,870 | 3,900 | 3,810 | 3,810 | 186,700 |
| 2009/01/27 | 3,730 | 3,840 | 3,710 | 3,820 | 186,000 |
| 2009/01/26 | 3,680 | 3,780 | 3,660 | 3,680 | 325,000 |
| 2009/01/23 | 3,650 | 3,650 | 3,560 | 3,590 | 303,300 |
| 2009/01/22 | 3,590 | 3,630 | 3,560 | 3,600 | 196,600 |
| 2009/01/21 | 3,440 | 3,580 | 3,350 | 3,530 | 278,100 |
| 2009/01/20 | 3,440 | 3,490 | 3,370 | 3,470 | 235,200 |
| 2009/01/19 | 3,550 | 3,630 | 3,430 | 3,490 | 255,700 |
| 2009/01/16 | 3,540 | 3,590 | 3,500 | 3,550 | 219,000 |
| 2009/01/15 | 3,510 | 3,600 | 3,400 | 3,450 | 246,000 |
| 2009/01/14 | 3,570 | 3,670 | 3,560 | 3,610 | 208,900 |
| 2009/01/13 | 3,640 | 3,680 | 3,530 | 3,620 | 329,300 |
| 2009/01/09 | 3,840 | 3,850 | 3,540 | 3,590 | 667,800 |
| 2009/01/08 | 4,030 | 4,110 | 4,010 | 4,040 | 100,900 |
| 2009/01/07 | 4,070 | 4,120 | 4,050 | 4,080 | 144,200 |
| 2009/01/06 | 4,110 | 4,120 | 3,950 | 3,950 | 158,500 |
| 2009/01/05 | 4,380 | 4,380 | 4,140 | 4,140 | 40,900 |