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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,210 | 3,245 | 3,205 | 3,245 | 105,600 |
| 2011/12/29 | 3,195 | 3,215 | 3,150 | 3,210 | 90,600 |
| 2011/12/28 | 3,155 | 3,190 | 3,155 | 3,185 | 79,600 |
| 2011/12/27 | 3,130 | 3,160 | 3,115 | 3,140 | 70,500 |
| 2011/12/26 | 3,190 | 3,195 | 3,130 | 3,145 | 47,100 |
| 2011/12/22 | 3,135 | 3,165 | 3,135 | 3,145 | 92,900 |
| 2011/12/21 | 3,130 | 3,135 | 3,095 | 3,135 | 67,400 |
| 2011/12/20 | 3,100 | 3,100 | 3,050 | 3,095 | 73,600 |
| 2011/12/19 | 3,150 | 3,165 | 3,100 | 3,110 | 94,200 |
| 2011/12/16 | 3,120 | 3,165 | 3,110 | 3,145 | 154,100 |
| 2011/12/15 | 3,120 | 3,140 | 3,075 | 3,085 | 121,400 |
| 2011/12/14 | 3,080 | 3,145 | 3,080 | 3,125 | 168,700 |
| 2011/12/13 | 3,070 | 3,085 | 3,020 | 3,075 | 146,500 |
| 2011/12/12 | 3,060 | 3,110 | 3,050 | 3,090 | 217,000 |
| 2011/12/09 | 2,974 | 3,040 | 2,974 | 3,030 | 175,100 |
| 2011/12/08 | 3,000 | 3,035 | 2,982 | 3,005 | 75,100 |
| 2011/12/07 | 2,952 | 3,010 | 2,940 | 3,000 | 151,400 |
| 2011/12/06 | 2,934 | 2,977 | 2,926 | 2,934 | 114,600 |
| 2011/12/05 | 2,919 | 2,949 | 2,902 | 2,938 | 108,900 |
| 2011/12/02 | 2,880 | 2,913 | 2,855 | 2,892 | 131,600 |
| 2011/12/01 | 2,920 | 2,920 | 2,819 | 2,830 | 120,800 |
| 2011/11/30 | 2,768 | 2,861 | 2,756 | 2,820 | 176,300 |
| 2011/11/29 | 2,758 | 2,788 | 2,628 | 2,768 | 183,300 |
| 2011/11/28 | 2,818 | 2,846 | 2,804 | 2,808 | 71,600 |
| 2011/11/25 | 2,806 | 2,856 | 2,806 | 2,818 | 121,500 |
| 2011/11/24 | 2,740 | 2,829 | 2,740 | 2,804 | 148,600 |
| 2011/11/22 | 2,845 | 2,920 | 2,769 | 2,811 | 171,900 |
| 2011/11/21 | 2,867 | 2,895 | 2,838 | 2,872 | 56,600 |
| 2011/11/18 | 2,849 | 2,877 | 2,801 | 2,867 | 133,400 |
| 2011/11/17 | 2,869 | 2,890 | 2,840 | 2,882 | 126,900 |
| 2011/11/16 | 2,904 | 2,904 | 2,860 | 2,873 | 59,700 |
| 2011/11/15 | 2,922 | 2,961 | 2,901 | 2,910 | 99,200 |
| 2011/11/14 | 2,916 | 2,927 | 2,902 | 2,910 | 71,100 |
| 2011/11/11 | 2,918 | 2,952 | 2,907 | 2,925 | 74,000 |
| 2011/11/10 | 2,928 | 2,965 | 2,903 | 2,920 | 130,900 |
| 2011/11/09 | 2,970 | 2,990 | 2,935 | 2,969 | 98,400 |
| 2011/11/08 | 2,947 | 2,991 | 2,930 | 2,945 | 91,000 |
| 2011/11/07 | 2,994 | 2,994 | 2,930 | 2,960 | 127,800 |
| 2011/11/04 | 3,030 | 3,030 | 2,979 | 3,010 | 114,800 |
| 2011/11/02 | 2,900 | 2,947 | 2,870 | 2,930 | 116,800 |
| 2011/11/01 | 2,948 | 2,952 | 2,910 | 2,933 | 103,100 |
| 2011/10/31 | 2,951 | 2,996 | 2,937 | 2,967 | 143,200 |
| 2011/10/28 | 2,999 | 3,015 | 2,944 | 2,951 | 96,200 |
| 2011/10/27 | 2,914 | 2,947 | 2,891 | 2,928 | 99,400 |
| 2011/10/26 | 2,905 | 2,947 | 2,872 | 2,926 | 80,800 |
| 2011/10/25 | 2,974 | 2,977 | 2,927 | 2,931 | 95,100 |
| 2011/10/24 | 2,945 | 2,989 | 2,945 | 2,973 | 93,800 |
| 2011/10/21 | 2,944 | 2,962 | 2,918 | 2,934 | 107,700 |
| 2011/10/20 | 3,020 | 3,025 | 2,912 | 2,923 | 243,900 |
| 2011/10/19 | 3,040 | 3,060 | 3,025 | 3,035 | 81,300 |
| 2011/10/18 | 3,030 | 3,040 | 2,993 | 3,000 | 78,200 |
| 2011/10/17 | 3,055 | 3,085 | 3,035 | 3,045 | 79,300 |
| 2011/10/14 | 3,070 | 3,070 | 3,005 | 3,005 | 84,600 |
| 2011/10/13 | 3,175 | 3,175 | 3,115 | 3,115 | 77,500 |
| 2011/10/12 | 3,165 | 3,175 | 3,125 | 3,150 | 83,300 |
| 2011/10/11 | 3,150 | 3,205 | 3,150 | 3,165 | 74,000 |
| 2011/10/07 | 3,150 | 3,180 | 3,135 | 3,150 | 148,800 |
| 2011/10/06 | 3,145 | 3,155 | 3,100 | 3,115 | 81,600 |
| 2011/10/05 | 3,155 | 3,160 | 3,085 | 3,110 | 157,300 |
| 2011/10/04 | 3,180 | 3,180 | 3,130 | 3,160 | 151,900 |
| 2011/10/03 | 3,185 | 3,220 | 3,140 | 3,190 | 151,100 |
| 2011/09/30 | 3,270 | 3,280 | 3,215 | 3,245 | 174,100 |
| 2011/09/29 | 3,205 | 3,265 | 3,200 | 3,265 | 102,600 |
| 2011/09/28 | 3,130 | 3,225 | 3,110 | 3,195 | 85,400 |
| 2011/09/27 | 3,150 | 3,175 | 3,120 | 3,165 | 98,100 |
| 2011/09/26 | 3,110 | 3,140 | 3,075 | 3,105 | 143,700 |
| 2011/09/22 | 3,110 | 3,135 | 3,060 | 3,090 | 152,300 |
| 2011/09/21 | 3,130 | 3,165 | 3,095 | 3,100 | 114,700 |
| 2011/09/20 | 3,165 | 3,175 | 3,090 | 3,110 | 67,700 |
| 2011/09/16 | 3,150 | 3,160 | 3,120 | 3,160 | 79,200 |
| 2011/09/15 | 3,145 | 3,145 | 3,110 | 3,135 | 105,900 |
| 2011/09/14 | 3,130 | 3,145 | 3,100 | 3,110 | 60,900 |
| 2011/09/13 | 3,140 | 3,140 | 3,105 | 3,125 | 82,900 |
| 2011/09/12 | 3,070 | 3,085 | 3,050 | 3,080 | 65,500 |
| 2011/09/09 | 3,125 | 3,135 | 3,110 | 3,125 | 143,900 |
| 2011/09/08 | 3,105 | 3,140 | 3,085 | 3,110 | 85,500 |
| 2011/09/07 | 3,095 | 3,105 | 3,065 | 3,095 | 177,100 |
| 2011/09/06 | 3,055 | 3,075 | 3,030 | 3,040 | 106,200 |
| 2011/09/05 | 3,050 | 3,060 | 3,025 | 3,050 | 53,600 |
| 2011/09/02 | 3,025 | 3,065 | 3,010 | 3,045 | 116,400 |
| 2011/09/01 | 3,045 | 3,080 | 3,025 | 3,050 | 166,300 |
| 2011/08/31 | 2,977 | 3,020 | 2,970 | 3,010 | 206,600 |
| 2011/08/30 | 2,977 | 2,978 | 2,956 | 2,964 | 146,100 |
| 2011/08/29 | 2,999 | 3,000 | 2,939 | 2,958 | 218,800 |
| 2011/08/26 | 3,020 | 3,035 | 2,996 | 3,025 | 96,700 |
| 2011/08/25 | 3,020 | 3,090 | 3,010 | 3,015 | 206,700 |
| 2011/08/24 | 3,035 | 3,050 | 2,980 | 2,998 | 200,600 |
| 2011/08/23 | 2,999 | 3,050 | 2,998 | 3,030 | 183,700 |
| 2011/08/22 | 2,990 | 3,015 | 2,971 | 2,994 | 124,600 |
| 2011/08/19 | 2,965 | 3,055 | 2,938 | 3,005 | 203,200 |
| 2011/08/18 | 2,943 | 2,989 | 2,927 | 2,975 | 108,600 |
| 2011/08/17 | 2,982 | 2,982 | 2,915 | 2,959 | 84,600 |
| 2011/08/16 | 2,995 | 3,010 | 2,951 | 2,982 | 87,900 |
| 2011/08/15 | 3,025 | 3,025 | 2,964 | 2,995 | 69,700 |
| 2011/08/12 | 3,020 | 3,025 | 2,935 | 2,974 | 137,600 |
| 2011/08/11 | 2,920 | 2,981 | 2,920 | 2,978 | 93,300 |
| 2011/08/10 | 2,972 | 2,987 | 2,941 | 2,953 | 148,800 |
| 2011/08/09 | 2,935 | 2,956 | 2,844 | 2,922 | 292,600 |
| 2011/08/08 | 3,030 | 3,050 | 2,989 | 3,005 | 222,700 |
| 2011/08/05 | 3,085 | 3,120 | 3,070 | 3,080 | 129,900 |
| 2011/08/04 | 3,245 | 3,245 | 3,180 | 3,185 | 110,300 |
| 2011/08/03 | 3,160 | 3,200 | 3,140 | 3,175 | 137,200 |
| 2011/08/02 | 3,165 | 3,240 | 3,140 | 3,230 | 90,800 |
| 2011/08/01 | 3,150 | 3,245 | 3,135 | 3,205 | 122,500 |
| 2011/07/29 | 3,180 | 3,180 | 3,120 | 3,150 | 136,400 |
| 2011/07/28 | 3,175 | 3,220 | 3,155 | 3,180 | 111,000 |
| 2011/07/27 | 3,220 | 3,225 | 3,165 | 3,190 | 93,700 |
| 2011/07/26 | 3,215 | 3,280 | 3,210 | 3,245 | 97,600 |
| 2011/07/25 | 3,235 | 3,255 | 3,225 | 3,235 | 57,100 |
| 2011/07/22 | 3,235 | 3,245 | 3,210 | 3,235 | 79,300 |
| 2011/07/21 | 3,245 | 3,245 | 3,195 | 3,200 | 88,200 |
| 2011/07/20 | 3,240 | 3,260 | 3,230 | 3,250 | 79,000 |
| 2011/07/19 | 3,245 | 3,260 | 3,210 | 3,210 | 122,200 |
| 2011/07/15 | 3,255 | 3,290 | 3,235 | 3,240 | 103,600 |
| 2011/07/14 | 3,245 | 3,295 | 3,245 | 3,250 | 96,900 |
| 2011/07/13 | 3,230 | 3,295 | 3,220 | 3,275 | 98,300 |
| 2011/07/12 | 3,205 | 3,245 | 3,180 | 3,245 | 113,200 |
| 2011/07/11 | 3,200 | 3,260 | 3,200 | 3,240 | 185,900 |
| 2011/07/08 | 3,205 | 3,205 | 3,180 | 3,190 | 94,500 |
| 2011/07/07 | 3,185 | 3,205 | 3,175 | 3,190 | 75,400 |
| 2011/07/06 | 3,135 | 3,180 | 3,115 | 3,180 | 112,200 |
| 2011/07/05 | 3,170 | 3,170 | 3,125 | 3,130 | 101,800 |
| 2011/07/04 | 3,135 | 3,165 | 3,125 | 3,165 | 81,200 |
| 2011/07/01 | 3,140 | 3,155 | 3,090 | 3,105 | 106,000 |
| 2011/06/30 | 3,095 | 3,125 | 3,060 | 3,120 | 139,000 |
| 2011/06/29 | 3,035 | 3,070 | 3,025 | 3,070 | 91,500 |
| 2011/06/28 | 2,986 | 3,030 | 2,961 | 3,005 | 145,000 |
| 2011/06/27 | 3,045 | 3,050 | 2,988 | 2,997 | 136,200 |
| 2011/06/24 | 3,040 | 3,065 | 3,035 | 3,045 | 92,700 |
| 2011/06/23 | 3,005 | 3,060 | 2,989 | 3,035 | 158,200 |
| 2011/06/22 | 2,980 | 3,035 | 2,980 | 3,025 | 120,500 |
| 2011/06/21 | 2,981 | 2,981 | 2,930 | 2,979 | 101,500 |
| 2011/06/20 | 2,937 | 2,982 | 2,933 | 2,975 | 99,300 |
| 2011/06/17 | 2,915 | 2,936 | 2,894 | 2,919 | 175,900 |
| 2011/06/16 | 2,955 | 2,965 | 2,923 | 2,930 | 94,600 |
| 2011/06/15 | 2,998 | 2,998 | 2,943 | 2,967 | 126,000 |
| 2011/06/14 | 2,954 | 3,015 | 2,950 | 2,997 | 83,500 |
| 2011/06/13 | 2,986 | 2,998 | 2,941 | 2,967 | 95,700 |
| 2011/06/10 | 2,970 | 3,020 | 2,966 | 2,987 | 229,600 |
| 2011/06/09 | 2,938 | 2,940 | 2,902 | 2,922 | 163,700 |
| 2011/06/08 | 2,884 | 2,937 | 2,882 | 2,937 | 172,400 |
| 2011/06/07 | 2,847 | 2,887 | 2,838 | 2,882 | 158,800 |
| 2011/06/06 | 2,871 | 2,902 | 2,835 | 2,853 | 108,400 |
| 2011/06/03 | 2,899 | 2,919 | 2,856 | 2,868 | 114,800 |
| 2011/06/02 | 2,903 | 2,909 | 2,876 | 2,890 | 134,800 |
| 2011/06/01 | 2,940 | 2,944 | 2,901 | 2,933 | 165,500 |
| 2011/05/31 | 2,899 | 2,940 | 2,883 | 2,931 | 197,600 |
| 2011/05/30 | 2,871 | 2,910 | 2,851 | 2,892 | 103,500 |
| 2011/05/27 | 2,918 | 2,927 | 2,858 | 2,866 | 166,900 |
| 2011/05/26 | 2,908 | 2,940 | 2,903 | 2,928 | 101,000 |
| 2011/05/25 | 2,912 | 2,942 | 2,887 | 2,907 | 141,300 |
| 2011/05/24 | 2,872 | 2,909 | 2,861 | 2,908 | 164,200 |
| 2011/05/23 | 2,867 | 2,887 | 2,842 | 2,872 | 139,100 |
| 2011/05/20 | 2,913 | 2,928 | 2,862 | 2,893 | 79,200 |
| 2011/05/19 | 2,899 | 2,921 | 2,885 | 2,912 | 119,500 |
| 2011/05/18 | 2,854 | 2,906 | 2,849 | 2,898 | 159,200 |
| 2011/05/17 | 2,880 | 2,893 | 2,848 | 2,860 | 158,400 |
| 2011/05/16 | 2,855 | 2,883 | 2,819 | 2,860 | 199,800 |
| 2011/05/13 | 2,881 | 2,883 | 2,819 | 2,855 | 262,200 |
| 2011/05/12 | 2,841 | 2,885 | 2,821 | 2,855 | 311,700 |
| 2011/05/11 | 2,817 | 2,817 | 2,723 | 2,794 | 447,100 |
| 2011/05/10 | 2,892 | 2,902 | 2,808 | 2,816 | 289,900 |
| 2011/05/09 | 2,933 | 2,963 | 2,886 | 2,907 | 221,500 |
| 2011/05/06 | 2,897 | 2,932 | 2,855 | 2,907 | 273,400 |
| 2011/05/02 | 2,850 | 2,925 | 2,850 | 2,896 | 227,700 |
| 2011/04/28 | 2,860 | 2,902 | 2,816 | 2,847 | 337,600 |
| 2011/04/27 | 2,892 | 2,908 | 2,855 | 2,860 | 156,100 |
| 2011/04/26 | 2,871 | 2,902 | 2,871 | 2,893 | 99,000 |
| 2011/04/25 | 2,914 | 2,937 | 2,891 | 2,900 | 100,800 |
| 2011/04/22 | 2,906 | 2,929 | 2,884 | 2,906 | 96,100 |
| 2011/04/21 | 2,926 | 2,948 | 2,879 | 2,937 | 148,000 |
| 2011/04/20 | 2,942 | 2,996 | 2,916 | 2,925 | 173,800 |
| 2011/04/19 | 2,948 | 2,979 | 2,921 | 2,942 | 82,000 |
| 2011/04/18 | 2,968 | 3,045 | 2,956 | 2,963 | 98,600 |
| 2011/04/15 | 2,994 | 2,994 | 2,950 | 2,968 | 61,000 |
| 2011/04/14 | 2,972 | 3,000 | 2,941 | 2,995 | 131,100 |
| 2011/04/13 | 2,966 | 2,986 | 2,914 | 2,972 | 176,300 |
| 2011/04/12 | 2,954 | 2,990 | 2,932 | 2,974 | 185,100 |
| 2011/04/11 | 2,970 | 3,010 | 2,961 | 3,000 | 184,700 |
| 2011/04/08 | 3,020 | 3,060 | 2,991 | 3,040 | 144,800 |
| 2011/04/07 | 3,035 | 3,085 | 3,020 | 3,025 | 144,300 |
| 2011/04/06 | 3,050 | 3,080 | 3,035 | 3,045 | 169,700 |
| 2011/04/05 | 3,125 | 3,125 | 3,045 | 3,070 | 141,100 |
| 2011/04/04 | 3,145 | 3,170 | 3,110 | 3,125 | 87,200 |
| 2011/04/01 | 3,265 | 3,265 | 3,155 | 3,160 | 137,900 |
| 2011/03/31 | 3,145 | 3,200 | 3,110 | 3,195 | 152,300 |
| 2011/03/30 | 3,050 | 3,105 | 3,020 | 3,105 | 111,500 |
| 2011/03/29 | 3,010 | 3,095 | 3,005 | 3,035 | 201,800 |
| 2011/03/28 | 3,100 | 3,115 | 3,040 | 3,065 | 107,900 |
| 2011/03/25 | 3,145 | 3,175 | 3,075 | 3,090 | 262,200 |
| 2011/03/24 | 3,055 | 3,105 | 3,050 | 3,075 | 174,600 |
| 2011/03/23 | 3,085 | 3,125 | 3,005 | 3,060 | 133,200 |
| 2011/03/22 | 3,000 | 3,095 | 3,000 | 3,065 | 206,900 |
| 2011/03/18 | 2,879 | 2,990 | 2,879 | 2,950 | 256,500 |
| 2011/03/17 | 2,675 | 2,875 | 2,651 | 2,829 | 270,600 |
| 2011/03/16 | 2,700 | 2,856 | 2,672 | 2,775 | 390,500 |
| 2011/03/15 | 2,860 | 2,860 | 2,445 | 2,570 | 358,200 |
| 2011/03/14 | 2,890 | 3,070 | 2,750 | 2,945 | 229,500 |
| 2011/03/11 | 3,200 | 3,220 | 3,150 | 3,180 | 293,300 |
| 2011/03/10 | 3,250 | 3,275 | 3,230 | 3,255 | 120,500 |
| 2011/03/09 | 3,225 | 3,275 | 3,225 | 3,240 | 126,000 |
| 2011/03/08 | 3,245 | 3,265 | 3,220 | 3,230 | 177,800 |
| 2011/03/07 | 3,310 | 3,310 | 3,230 | 3,270 | 256,500 |
| 2011/03/04 | 3,230 | 3,290 | 3,220 | 3,285 | 261,400 |
| 2011/03/03 | 3,150 | 3,210 | 3,145 | 3,210 | 152,800 |
| 2011/03/02 | 3,175 | 3,190 | 3,130 | 3,135 | 173,700 |
| 2011/03/01 | 3,165 | 3,220 | 3,165 | 3,205 | 212,400 |
| 2011/02/28 | 3,210 | 3,225 | 3,150 | 3,165 | 258,800 |
| 2011/02/25 | 3,185 | 3,225 | 3,170 | 3,210 | 179,900 |
| 2011/02/24 | 3,210 | 3,245 | 3,180 | 3,185 | 159,800 |
| 2011/02/23 | 3,230 | 3,260 | 3,210 | 3,215 | 170,500 |
| 2011/02/22 | 3,270 | 3,275 | 3,255 | 3,255 | 102,300 |
| 2011/02/21 | 3,290 | 3,300 | 3,275 | 3,280 | 110,300 |
| 2011/02/18 | 3,290 | 3,295 | 3,270 | 3,290 | 116,300 |
| 2011/02/17 | 3,300 | 3,300 | 3,260 | 3,290 | 165,500 |
| 2011/02/16 | 3,305 | 3,315 | 3,275 | 3,300 | 159,100 |
| 2011/02/15 | 3,295 | 3,315 | 3,270 | 3,290 | 141,000 |
| 2011/02/14 | 3,325 | 3,325 | 3,265 | 3,285 | 244,700 |
| 2011/02/10 | 3,240 | 3,330 | 3,225 | 3,325 | 311,800 |
| 2011/02/09 | 3,180 | 3,230 | 3,180 | 3,225 | 210,500 |
| 2011/02/08 | 3,200 | 3,200 | 3,160 | 3,175 | 303,200 |
| 2011/02/07 | 3,230 | 3,245 | 3,120 | 3,130 | 505,900 |
| 2011/02/04 | 3,210 | 3,275 | 3,205 | 3,230 | 255,800 |
| 2011/02/03 | 3,195 | 3,200 | 3,135 | 3,180 | 185,000 |
| 2011/02/02 | 3,220 | 3,260 | 3,175 | 3,185 | 399,200 |
| 2011/02/01 | 3,370 | 3,370 | 3,200 | 3,200 | 460,000 |
| 2011/01/31 | 3,360 | 3,385 | 3,325 | 3,385 | 203,700 |
| 2011/01/28 | 3,385 | 3,390 | 3,360 | 3,360 | 134,500 |
| 2011/01/27 | 3,445 | 3,470 | 3,405 | 3,415 | 172,800 |
| 2011/01/26 | 3,480 | 3,490 | 3,450 | 3,455 | 184,500 |
| 2011/01/25 | 3,420 | 3,485 | 3,420 | 3,475 | 159,800 |
| 2011/01/24 | 3,415 | 3,430 | 3,400 | 3,420 | 119,100 |
| 2011/01/21 | 3,450 | 3,455 | 3,370 | 3,380 | 227,000 |
| 2011/01/20 | 3,465 | 3,470 | 3,390 | 3,420 | 283,300 |
| 2011/01/19 | 3,530 | 3,535 | 3,490 | 3,505 | 145,100 |
| 2011/01/18 | 3,525 | 3,535 | 3,500 | 3,500 | 94,200 |
| 2011/01/17 | 3,535 | 3,535 | 3,500 | 3,500 | 79,200 |
| 2011/01/14 | 3,530 | 3,545 | 3,500 | 3,505 | 195,200 |
| 2011/01/13 | 3,565 | 3,580 | 3,500 | 3,540 | 186,000 |
| 2011/01/12 | 3,650 | 3,655 | 3,525 | 3,535 | 308,800 |
| 2011/01/11 | 3,680 | 3,710 | 3,670 | 3,685 | 108,800 |
| 2011/01/07 | 3,695 | 3,700 | 3,660 | 3,665 | 72,400 |
| 2011/01/06 | 3,680 | 3,690 | 3,645 | 3,680 | 131,500 |
| 2011/01/05 | 3,625 | 3,635 | 3,605 | 3,635 | 94,800 |
| 2011/01/04 | 3,630 | 3,640 | 3,600 | 3,625 | 92,500 |