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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,655 | 3,655 | 3,595 | 3,605 | 65,500 |
| 2010/12/29 | 3,600 | 3,655 | 3,575 | 3,655 | 119,300 |
| 2010/12/28 | 3,645 | 3,655 | 3,630 | 3,635 | 70,400 |
| 2010/12/27 | 3,625 | 3,660 | 3,615 | 3,640 | 95,400 |
| 2010/12/24 | 3,615 | 3,635 | 3,595 | 3,625 | 121,800 |
| 2010/12/22 | 3,605 | 3,630 | 3,595 | 3,615 | 206,900 |
| 2010/12/21 | 3,550 | 3,575 | 3,550 | 3,560 | 92,400 |
| 2010/12/20 | 3,580 | 3,590 | 3,550 | 3,560 | 128,100 |
| 2010/12/17 | 3,590 | 3,605 | 3,550 | 3,575 | 178,100 |
| 2010/12/16 | 3,675 | 3,675 | 3,590 | 3,610 | 285,300 |
| 2010/12/15 | 3,690 | 3,710 | 3,655 | 3,710 | 180,400 |
| 2010/12/14 | 3,645 | 3,685 | 3,635 | 3,680 | 217,500 |
| 2010/12/13 | 3,620 | 3,665 | 3,615 | 3,640 | 328,200 |
| 2010/12/10 | 3,605 | 3,615 | 3,570 | 3,590 | 275,000 |
| 2010/12/09 | 3,650 | 3,670 | 3,570 | 3,605 | 176,500 |
| 2010/12/08 | 3,570 | 3,610 | 3,565 | 3,595 | 173,500 |
| 2010/12/07 | 3,555 | 3,575 | 3,515 | 3,570 | 207,900 |
| 2010/12/06 | 3,550 | 3,570 | 3,535 | 3,555 | 87,600 |
| 2010/12/03 | 3,620 | 3,620 | 3,510 | 3,540 | 175,000 |
| 2010/12/02 | 3,580 | 3,600 | 3,555 | 3,585 | 202,300 |
| 2010/12/01 | 3,470 | 3,535 | 3,460 | 3,530 | 188,600 |
| 2010/11/30 | 3,475 | 3,495 | 3,440 | 3,470 | 267,200 |
| 2010/11/29 | 3,420 | 3,485 | 3,420 | 3,470 | 175,200 |
| 2010/11/26 | 3,415 | 3,425 | 3,390 | 3,405 | 185,700 |
| 2010/11/25 | 3,500 | 3,510 | 3,415 | 3,455 | 264,000 |
| 2010/11/24 | 3,550 | 3,560 | 3,500 | 3,500 | 189,200 |
| 2010/11/22 | 3,545 | 3,575 | 3,530 | 3,550 | 152,300 |
| 2010/11/19 | 3,580 | 3,580 | 3,515 | 3,555 | 184,800 |
| 2010/11/18 | 3,520 | 3,540 | 3,485 | 3,520 | 243,700 |
| 2010/11/17 | 3,505 | 3,525 | 3,490 | 3,505 | 97,400 |
| 2010/11/16 | 3,535 | 3,550 | 3,495 | 3,525 | 134,300 |
| 2010/11/15 | 3,550 | 3,550 | 3,495 | 3,505 | 162,400 |
| 2010/11/12 | 3,590 | 3,595 | 3,540 | 3,545 | 148,400 |
| 2010/11/11 | 3,570 | 3,630 | 3,555 | 3,585 | 97,200 |
| 2010/11/10 | 3,580 | 3,625 | 3,545 | 3,590 | 152,200 |
| 2010/11/09 | 3,535 | 3,605 | 3,535 | 3,550 | 220,800 |
| 2010/11/08 | 3,655 | 3,690 | 3,505 | 3,520 | 344,900 |
| 2010/11/05 | 3,600 | 3,830 | 3,600 | 3,640 | 336,200 |
| 2010/11/04 | 3,515 | 3,540 | 3,480 | 3,530 | 132,200 |
| 2010/11/02 | 3,400 | 3,460 | 3,390 | 3,445 | 163,300 |
| 2010/11/01 | 3,385 | 3,395 | 3,340 | 3,375 | 126,200 |
| 2010/10/29 | 3,350 | 3,415 | 3,320 | 3,385 | 159,700 |
| 2010/10/28 | 3,425 | 3,440 | 3,335 | 3,350 | 190,500 |
| 2010/10/27 | 3,470 | 3,475 | 3,415 | 3,445 | 94,500 |
| 2010/10/26 | 3,505 | 3,535 | 3,490 | 3,495 | 85,800 |
| 2010/10/25 | 3,535 | 3,555 | 3,485 | 3,490 | 97,300 |
| 2010/10/22 | 3,490 | 3,540 | 3,475 | 3,535 | 104,400 |
| 2010/10/21 | 3,485 | 3,510 | 3,445 | 3,490 | 103,500 |
| 2010/10/20 | 3,475 | 3,485 | 3,430 | 3,470 | 103,900 |
| 2010/10/19 | 3,595 | 3,610 | 3,515 | 3,545 | 135,500 |
| 2010/10/18 | 3,510 | 3,600 | 3,510 | 3,595 | 224,000 |
| 2010/10/15 | 3,520 | 3,550 | 3,485 | 3,490 | 187,800 |
| 2010/10/14 | 3,460 | 3,535 | 3,445 | 3,500 | 250,700 |
| 2010/10/13 | 3,470 | 3,490 | 3,385 | 3,390 | 284,800 |
| 2010/10/12 | 3,455 | 3,475 | 3,420 | 3,425 | 173,700 |
| 2010/10/08 | 3,420 | 3,495 | 3,420 | 3,435 | 166,500 |
| 2010/10/07 | 3,460 | 3,540 | 3,460 | 3,480 | 168,300 |
| 2010/10/06 | 3,510 | 3,510 | 3,415 | 3,470 | 188,300 |
| 2010/10/05 | 3,455 | 3,560 | 3,445 | 3,510 | 187,600 |
| 2010/10/04 | 3,545 | 3,550 | 3,480 | 3,485 | 100,100 |
| 2010/10/01 | 3,590 | 3,595 | 3,535 | 3,575 | 97,100 |
| 2010/09/30 | 3,660 | 3,665 | 3,555 | 3,560 | 210,500 |
| 2010/09/29 | 3,640 | 3,690 | 3,600 | 3,675 | 92,700 |
| 2010/09/28 | 3,620 | 3,640 | 3,600 | 3,620 | 81,500 |
| 2010/09/27 | 3,650 | 3,670 | 3,600 | 3,640 | 107,300 |
| 2010/09/24 | 3,635 | 3,675 | 3,590 | 3,635 | 149,500 |
| 2010/09/22 | 3,655 | 3,710 | 3,635 | 3,640 | 177,100 |
| 2010/09/21 | 3,625 | 3,640 | 3,590 | 3,630 | 127,800 |
| 2010/09/17 | 3,565 | 3,600 | 3,560 | 3,580 | 110,500 |
| 2010/09/16 | 3,620 | 3,630 | 3,520 | 3,540 | 137,000 |
| 2010/09/15 | 3,600 | 3,635 | 3,560 | 3,595 | 160,400 |
| 2010/09/14 | 3,630 | 3,650 | 3,585 | 3,585 | 84,100 |
| 2010/09/13 | 3,665 | 3,675 | 3,615 | 3,625 | 77,500 |
| 2010/09/10 | 3,635 | 3,670 | 3,615 | 3,625 | 174,500 |
| 2010/09/09 | 3,655 | 3,670 | 3,620 | 3,650 | 119,600 |
| 2010/09/08 | 3,620 | 3,660 | 3,610 | 3,640 | 122,100 |
| 2010/09/07 | 3,705 | 3,730 | 3,675 | 3,680 | 137,600 |
| 2010/09/06 | 3,765 | 3,780 | 3,710 | 3,775 | 74,900 |
| 2010/09/03 | 3,755 | 3,795 | 3,725 | 3,740 | 84,700 |
| 2010/09/02 | 3,760 | 3,785 | 3,675 | 3,720 | 115,700 |
| 2010/09/01 | 3,750 | 3,770 | 3,705 | 3,750 | 188,000 |
| 2010/08/31 | 3,885 | 3,885 | 3,740 | 3,745 | 173,600 |
| 2010/08/30 | 3,930 | 3,955 | 3,880 | 3,895 | 181,800 |
| 2010/08/27 | 3,765 | 3,830 | 3,740 | 3,825 | 178,400 |
| 2010/08/26 | 3,725 | 3,770 | 3,705 | 3,770 | 179,900 |
| 2010/08/25 | 3,680 | 3,735 | 3,665 | 3,700 | 122,100 |
| 2010/08/24 | 3,620 | 3,700 | 3,610 | 3,680 | 126,300 |
| 2010/08/23 | 3,605 | 3,640 | 3,590 | 3,620 | 92,600 |
| 2010/08/20 | 3,620 | 3,640 | 3,590 | 3,600 | 110,600 |
| 2010/08/19 | 3,690 | 3,705 | 3,640 | 3,660 | 240,100 |
| 2010/08/18 | 3,770 | 3,775 | 3,675 | 3,690 | 173,400 |
| 2010/08/17 | 3,725 | 3,755 | 3,705 | 3,735 | 95,800 |
| 2010/08/16 | 3,655 | 3,775 | 3,615 | 3,755 | 134,200 |
| 2010/08/13 | 3,655 | 3,735 | 3,630 | 3,720 | 151,800 |
| 2010/08/12 | 3,735 | 3,755 | 3,600 | 3,640 | 341,800 |
| 2010/08/11 | 3,860 | 3,870 | 3,800 | 3,830 | 86,600 |
| 2010/08/10 | 3,950 | 3,965 | 3,890 | 3,905 | 74,500 |
| 2010/08/09 | 3,900 | 3,920 | 3,860 | 3,920 | 83,600 |
| 2010/08/06 | 3,860 | 3,910 | 3,840 | 3,905 | 105,900 |
| 2010/08/05 | 3,910 | 3,970 | 3,885 | 3,905 | 214,700 |
| 2010/08/04 | 3,975 | 4,010 | 3,885 | 3,905 | 163,700 |
| 2010/08/03 | 4,060 | 4,105 | 4,030 | 4,045 | 124,400 |
| 2010/08/02 | 4,010 | 4,080 | 3,985 | 4,000 | 174,900 |
| 2010/07/30 | 4,025 | 4,025 | 3,945 | 3,980 | 181,800 |
| 2010/07/29 | 4,115 | 4,115 | 4,020 | 4,025 | 171,300 |
| 2010/07/28 | 4,100 | 4,170 | 4,095 | 4,155 | 77,000 |
| 2010/07/27 | 4,100 | 4,120 | 4,070 | 4,085 | 114,500 |
| 2010/07/26 | 4,225 | 4,225 | 4,115 | 4,115 | 127,200 |
| 2010/07/23 | 4,170 | 4,250 | 4,150 | 4,225 | 130,400 |
| 2010/07/22 | 4,125 | 4,135 | 4,095 | 4,120 | 83,600 |
| 2010/07/21 | 4,140 | 4,165 | 4,080 | 4,135 | 86,500 |
| 2010/07/20 | 4,080 | 4,140 | 4,040 | 4,135 | 142,800 |
| 2010/07/16 | 4,060 | 4,115 | 4,050 | 4,075 | 99,300 |
| 2010/07/15 | 4,135 | 4,140 | 4,070 | 4,095 | 68,700 |
| 2010/07/14 | 4,130 | 4,200 | 4,085 | 4,175 | 95,700 |
| 2010/07/13 | 4,165 | 4,185 | 4,085 | 4,090 | 111,100 |
| 2010/07/12 | 4,200 | 4,260 | 4,155 | 4,160 | 151,200 |
| 2010/07/09 | 4,170 | 4,225 | 4,160 | 4,180 | 116,200 |
| 2010/07/08 | 4,220 | 4,255 | 4,180 | 4,205 | 168,700 |
| 2010/07/07 | 4,145 | 4,170 | 4,105 | 4,150 | 164,700 |
| 2010/07/06 | 4,130 | 4,200 | 4,115 | 4,200 | 131,900 |
| 2010/07/05 | 4,230 | 4,230 | 4,160 | 4,180 | 149,800 |
| 2010/07/02 | 4,220 | 4,235 | 4,180 | 4,210 | 111,700 |
| 2010/07/01 | 4,220 | 4,250 | 4,185 | 4,225 | 97,100 |
| 2010/06/30 | 4,315 | 4,320 | 4,265 | 4,290 | 210,200 |
| 2010/06/29 | 4,275 | 4,320 | 4,260 | 4,315 | 185,100 |
| 2010/06/28 | 4,245 | 4,295 | 4,210 | 4,270 | 170,800 |
| 2010/06/25 | 4,130 | 4,280 | 4,130 | 4,245 | 260,600 |
| 2010/06/24 | 4,135 | 4,185 | 4,115 | 4,125 | 106,200 |
| 2010/06/23 | 4,170 | 4,245 | 4,160 | 4,175 | 121,700 |
| 2010/06/22 | 4,190 | 4,250 | 4,180 | 4,225 | 78,600 |
| 2010/06/21 | 4,210 | 4,295 | 4,205 | 4,260 | 102,200 |
| 2010/06/18 | 4,260 | 4,260 | 4,165 | 4,205 | 132,500 |
| 2010/06/17 | 4,255 | 4,260 | 4,190 | 4,230 | 163,000 |
| 2010/06/16 | 4,295 | 4,305 | 4,240 | 4,260 | 128,600 |
| 2010/06/15 | 4,335 | 4,340 | 4,260 | 4,280 | 151,600 |
| 2010/06/14 | 4,345 | 4,395 | 4,330 | 4,390 | 82,400 |
| 2010/06/11 | 4,385 | 4,405 | 4,335 | 4,345 | 202,900 |
| 2010/06/10 | 4,360 | 4,365 | 4,300 | 4,315 | 180,100 |
| 2010/06/09 | 4,255 | 4,305 | 4,220 | 4,300 | 127,400 |
| 2010/06/08 | 4,240 | 4,335 | 4,225 | 4,300 | 108,300 |
| 2010/06/07 | 4,305 | 4,340 | 4,280 | 4,305 | 120,800 |
| 2010/06/04 | 4,395 | 4,425 | 4,305 | 4,375 | 245,500 |
| 2010/06/03 | 4,470 | 4,480 | 4,415 | 4,440 | 174,600 |
| 2010/06/02 | 4,330 | 4,420 | 4,305 | 4,410 | 172,400 |
| 2010/06/01 | 4,350 | 4,430 | 4,300 | 4,390 | 214,100 |
| 2010/05/31 | 4,280 | 4,365 | 4,255 | 4,345 | 181,500 |
| 2010/05/28 | 4,270 | 4,285 | 4,180 | 4,240 | 244,300 |
| 2010/05/27 | 4,185 | 4,255 | 4,090 | 4,200 | 263,600 |
| 2010/05/26 | 4,195 | 4,210 | 4,095 | 4,115 | 283,100 |
| 2010/05/25 | 4,300 | 4,305 | 4,220 | 4,265 | 176,400 |
| 2010/05/24 | 4,260 | 4,315 | 4,220 | 4,300 | 174,900 |
| 2010/05/21 | 4,345 | 4,435 | 4,220 | 4,235 | 278,200 |
| 2010/05/20 | 4,300 | 4,350 | 4,280 | 4,345 | 128,000 |
| 2010/05/19 | 4,290 | 4,320 | 4,285 | 4,310 | 171,800 |
| 2010/05/18 | 4,375 | 4,410 | 4,355 | 4,360 | 120,800 |
| 2010/05/17 | 4,385 | 4,470 | 4,375 | 4,400 | 174,900 |
| 2010/05/14 | 4,440 | 4,525 | 4,405 | 4,475 | 158,400 |
| 2010/05/13 | 4,520 | 4,525 | 4,420 | 4,435 | 145,200 |
| 2010/05/12 | 4,405 | 4,485 | 4,280 | 4,450 | 407,400 |
| 2010/05/11 | 4,450 | 4,485 | 4,270 | 4,370 | 362,000 |
| 2010/05/10 | 4,290 | 4,485 | 4,270 | 4,460 | 304,600 |
| 2010/05/07 | 4,630 | 4,630 | 4,320 | 4,360 | 522,500 |
| 2010/05/06 | 4,735 | 4,805 | 4,550 | 4,700 | 272,700 |
| 2010/04/30 | 4,605 | 4,735 | 4,575 | 4,730 | 247,200 |
| 2010/04/28 | 4,655 | 4,655 | 4,535 | 4,605 | 359,500 |
| 2010/04/27 | 4,755 | 4,755 | 4,635 | 4,665 | 186,400 |
| 2010/04/26 | 4,680 | 4,770 | 4,670 | 4,755 | 195,700 |
| 2010/04/23 | 4,575 | 4,685 | 4,565 | 4,680 | 209,000 |
| 2010/04/22 | 4,525 | 4,560 | 4,435 | 4,550 | 149,200 |
| 2010/04/21 | 4,500 | 4,515 | 4,415 | 4,515 | 165,200 |
| 2010/04/20 | 4,435 | 4,555 | 4,435 | 4,495 | 280,800 |
| 2010/04/19 | 4,320 | 4,465 | 4,310 | 4,425 | 176,700 |
| 2010/04/16 | 4,450 | 4,450 | 4,365 | 4,390 | 140,700 |
| 2010/04/15 | 4,495 | 4,495 | 4,435 | 4,450 | 193,100 |
| 2010/04/14 | 4,400 | 4,470 | 4,385 | 4,455 | 225,900 |
| 2010/04/13 | 4,400 | 4,495 | 4,365 | 4,425 | 487,400 |
| 2010/04/12 | 4,190 | 4,250 | 4,165 | 4,225 | 130,600 |
| 2010/04/09 | 4,150 | 4,175 | 4,120 | 4,160 | 94,300 |
| 2010/04/08 | 4,170 | 4,200 | 4,140 | 4,155 | 84,600 |
| 2010/04/07 | 4,140 | 4,170 | 4,100 | 4,165 | 118,500 |
| 2010/04/06 | 4,105 | 4,165 | 4,095 | 4,135 | 152,200 |
| 2010/04/05 | 4,100 | 4,110 | 4,070 | 4,100 | 91,500 |
| 2010/04/02 | 4,105 | 4,110 | 4,045 | 4,105 | 141,100 |
| 2010/04/01 | 4,060 | 4,120 | 4,050 | 4,100 | 268,900 |
| 2010/03/31 | 4,000 | 4,055 | 3,970 | 4,030 | 339,300 |
| 2010/03/30 | 3,895 | 3,990 | 3,890 | 3,990 | 259,900 |
| 2010/03/29 | 3,725 | 3,885 | 3,715 | 3,875 | 160,500 |
| 2010/03/26 | 3,830 | 3,860 | 3,795 | 3,830 | 154,800 |
| 2010/03/25 | 3,815 | 3,835 | 3,780 | 3,780 | 171,800 |
| 2010/03/24 | 3,835 | 3,840 | 3,785 | 3,810 | 118,900 |
| 2010/03/23 | 3,825 | 3,865 | 3,795 | 3,815 | 177,300 |
| 2010/03/19 | 3,775 | 3,820 | 3,775 | 3,820 | 120,900 |
| 2010/03/18 | 3,765 | 3,790 | 3,750 | 3,775 | 79,400 |
| 2010/03/17 | 3,755 | 3,810 | 3,725 | 3,805 | 112,900 |
| 2010/03/16 | 3,745 | 3,760 | 3,720 | 3,735 | 113,200 |
| 2010/03/15 | 3,765 | 3,765 | 3,735 | 3,760 | 70,200 |
| 2010/03/12 | 3,750 | 3,770 | 3,685 | 3,740 | 136,400 |
| 2010/03/11 | 3,725 | 3,725 | 3,680 | 3,705 | 108,100 |
| 2010/03/10 | 3,705 | 3,750 | 3,700 | 3,715 | 127,500 |
| 2010/03/09 | 3,710 | 3,740 | 3,695 | 3,740 | 114,700 |
| 2010/03/08 | 3,685 | 3,770 | 3,640 | 3,730 | 272,200 |
| 2010/03/05 | 3,600 | 3,640 | 3,570 | 3,640 | 163,000 |
| 2010/03/04 | 3,620 | 3,625 | 3,525 | 3,560 | 243,400 |
| 2010/03/03 | 3,600 | 3,625 | 3,585 | 3,615 | 139,000 |
| 2010/03/02 | 3,625 | 3,660 | 3,615 | 3,630 | 119,100 |
| 2010/03/01 | 3,610 | 3,685 | 3,605 | 3,615 | 129,900 |
| 2010/02/26 | 3,585 | 3,695 | 3,570 | 3,675 | 307,000 |
| 2010/02/25 | 3,605 | 3,640 | 3,545 | 3,550 | 164,700 |
| 2010/02/24 | 3,620 | 3,645 | 3,555 | 3,605 | 179,100 |
| 2010/02/23 | 3,600 | 3,615 | 3,525 | 3,610 | 173,300 |
| 2010/02/22 | 3,665 | 3,680 | 3,630 | 3,665 | 162,600 |
| 2010/02/19 | 3,715 | 3,720 | 3,600 | 3,610 | 208,200 |
| 2010/02/18 | 3,710 | 3,755 | 3,685 | 3,750 | 139,100 |
| 2010/02/17 | 3,745 | 3,745 | 3,645 | 3,685 | 171,900 |
| 2010/02/16 | 3,680 | 3,725 | 3,650 | 3,680 | 118,200 |
| 2010/02/15 | 3,765 | 3,785 | 3,695 | 3,710 | 90,500 |
| 2010/02/12 | 3,775 | 3,780 | 3,705 | 3,760 | 132,400 |
| 2010/02/10 | 3,635 | 3,765 | 3,630 | 3,725 | 289,300 |
| 2010/02/09 | 3,560 | 3,655 | 3,545 | 3,620 | 189,400 |
| 2010/02/08 | 3,665 | 3,665 | 3,590 | 3,630 | 293,500 |
| 2010/02/05 | 3,715 | 3,715 | 3,655 | 3,660 | 176,000 |
| 2010/02/04 | 3,815 | 3,825 | 3,730 | 3,795 | 148,600 |
| 2010/02/03 | 3,850 | 3,865 | 3,790 | 3,810 | 93,500 |
| 2010/02/02 | 3,810 | 3,820 | 3,735 | 3,820 | 114,000 |
| 2010/02/01 | 3,725 | 3,780 | 3,660 | 3,770 | 182,100 |
| 2010/01/29 | 3,835 | 3,875 | 3,725 | 3,725 | 186,500 |
| 2010/01/28 | 3,750 | 3,835 | 3,720 | 3,835 | 139,900 |
| 2010/01/27 | 3,795 | 3,835 | 3,760 | 3,760 | 112,000 |
| 2010/01/26 | 3,815 | 3,860 | 3,795 | 3,800 | 120,900 |
| 2010/01/25 | 3,840 | 3,895 | 3,800 | 3,810 | 133,300 |
| 2010/01/22 | 3,915 | 3,940 | 3,785 | 3,840 | 284,000 |
| 2010/01/21 | 3,950 | 3,990 | 3,910 | 3,960 | 154,800 |
| 2010/01/20 | 3,870 | 3,980 | 3,865 | 3,980 | 297,100 |
| 2010/01/19 | 3,745 | 3,830 | 3,735 | 3,830 | 186,300 |
| 2010/01/18 | 3,795 | 3,830 | 3,750 | 3,770 | 80,300 |
| 2010/01/15 | 3,760 | 3,780 | 3,745 | 3,780 | 122,700 |
| 2010/01/14 | 3,780 | 3,795 | 3,745 | 3,795 | 54,500 |
| 2010/01/13 | 3,785 | 3,840 | 3,755 | 3,775 | 186,000 |
| 2010/01/12 | 3,790 | 3,790 | 3,730 | 3,770 | 92,600 |
| 2010/01/08 | 3,800 | 3,835 | 3,770 | 3,795 | 106,900 |
| 2010/01/07 | 3,810 | 3,835 | 3,765 | 3,810 | 149,000 |
| 2010/01/06 | 3,750 | 3,805 | 3,720 | 3,790 | 127,500 |
| 2010/01/05 | 3,730 | 3,755 | 3,715 | 3,745 | 100,400 |
| 2010/01/04 | 3,680 | 3,745 | 3,675 | 3,735 | 78,200 |