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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,170 | 5,240 | 5,130 | 5,220 | 133,500 |
| 2013/12/27 | 5,070 | 5,170 | 5,040 | 5,150 | 129,600 |
| 2013/12/26 | 4,915 | 5,060 | 4,850 | 5,050 | 138,300 |
| 2013/12/25 | 4,930 | 4,940 | 4,750 | 4,850 | 273,800 |
| 2013/12/24 | 5,010 | 5,040 | 4,955 | 4,970 | 141,200 |
| 2013/12/20 | 5,080 | 5,080 | 4,985 | 5,010 | 138,000 |
| 2013/12/19 | 5,110 | 5,120 | 5,050 | 5,080 | 139,100 |
| 2013/12/18 | 5,020 | 5,140 | 5,020 | 5,110 | 169,300 |
| 2013/12/17 | 5,080 | 5,130 | 5,060 | 5,100 | 115,200 |
| 2013/12/16 | 5,170 | 5,170 | 5,040 | 5,080 | 98,900 |
| 2013/12/13 | 5,220 | 5,230 | 5,120 | 5,160 | 336,100 |
| 2013/12/12 | 5,160 | 5,190 | 5,120 | 5,160 | 97,600 |
| 2013/12/11 | 5,220 | 5,220 | 5,180 | 5,210 | 121,700 |
| 2013/12/10 | 5,180 | 5,240 | 5,160 | 5,220 | 138,700 |
| 2013/12/09 | 5,240 | 5,270 | 5,190 | 5,210 | 81,400 |
| 2013/12/06 | 5,190 | 5,250 | 5,150 | 5,170 | 113,100 |
| 2013/12/05 | 5,120 | 5,280 | 5,120 | 5,200 | 181,600 |
| 2013/12/04 | 5,260 | 5,300 | 5,200 | 5,210 | 142,200 |
| 2013/12/03 | 5,290 | 5,320 | 5,240 | 5,300 | 138,500 |
| 2013/12/02 | 5,340 | 5,370 | 5,260 | 5,300 | 115,100 |
| 2013/11/29 | 5,330 | 5,350 | 5,280 | 5,310 | 183,800 |
| 2013/11/28 | 5,390 | 5,400 | 5,320 | 5,400 | 57,100 |
| 2013/11/27 | 5,340 | 5,400 | 5,340 | 5,370 | 152,700 |
| 2013/11/26 | 5,360 | 5,440 | 5,350 | 5,360 | 301,400 |
| 2013/11/25 | 5,320 | 5,400 | 5,320 | 5,400 | 157,000 |
| 2013/11/22 | 5,370 | 5,380 | 5,240 | 5,300 | 153,200 |
| 2013/11/21 | 5,310 | 5,360 | 5,280 | 5,360 | 130,400 |
| 2013/11/20 | 5,300 | 5,380 | 5,250 | 5,280 | 147,200 |
| 2013/11/19 | 5,210 | 5,300 | 5,210 | 5,260 | 156,900 |
| 2013/11/18 | 5,250 | 5,270 | 5,180 | 5,200 | 141,700 |
| 2013/11/15 | 5,150 | 5,250 | 5,150 | 5,220 | 157,200 |
| 2013/11/14 | 5,190 | 5,210 | 5,120 | 5,140 | 274,000 |
| 2013/11/13 | 5,290 | 5,290 | 5,170 | 5,190 | 133,100 |
| 2013/11/12 | 5,230 | 5,300 | 5,200 | 5,300 | 145,200 |
| 2013/11/11 | 5,280 | 5,300 | 5,170 | 5,200 | 131,700 |
| 2013/11/08 | 5,160 | 5,240 | 5,120 | 5,230 | 203,400 |
| 2013/11/07 | 5,380 | 5,380 | 5,230 | 5,250 | 165,100 |
| 2013/11/06 | 5,170 | 5,410 | 5,170 | 5,400 | 164,900 |
| 2013/11/05 | 5,430 | 5,490 | 5,330 | 5,370 | 177,800 |
| 2013/11/01 | 5,370 | 5,410 | 5,290 | 5,320 | 123,400 |
| 2013/10/31 | 5,370 | 5,420 | 5,330 | 5,360 | 263,900 |
| 2013/10/30 | 5,390 | 5,470 | 5,320 | 5,350 | 514,000 |
| 2013/10/29 | 5,340 | 5,390 | 5,300 | 5,370 | 138,400 |
| 2013/10/28 | 5,400 | 5,410 | 5,340 | 5,390 | 109,800 |
| 2013/10/25 | 5,380 | 5,430 | 5,280 | 5,330 | 193,000 |
| 2013/10/24 | 5,290 | 5,380 | 5,270 | 5,380 | 75,300 |
| 2013/10/23 | 5,380 | 5,400 | 5,280 | 5,290 | 112,300 |
| 2013/10/22 | 5,350 | 5,390 | 5,290 | 5,360 | 97,300 |
| 2013/10/21 | 5,300 | 5,350 | 5,300 | 5,350 | 80,800 |
| 2013/10/18 | 5,250 | 5,290 | 5,230 | 5,280 | 105,300 |
| 2013/10/17 | 5,190 | 5,270 | 5,180 | 5,230 | 182,000 |
| 2013/10/16 | 5,150 | 5,220 | 5,140 | 5,160 | 83,000 |
| 2013/10/15 | 5,120 | 5,170 | 5,100 | 5,140 | 138,000 |
| 2013/10/11 | 5,130 | 5,210 | 5,100 | 5,120 | 196,000 |
| 2013/10/10 | 4,935 | 5,090 | 4,935 | 5,040 | 250,600 |
| 2013/10/09 | 4,875 | 4,890 | 4,775 | 4,890 | 180,700 |
| 2013/10/08 | 4,890 | 4,975 | 4,885 | 4,920 | 235,000 |
| 2013/10/07 | 4,770 | 4,885 | 4,770 | 4,825 | 150,500 |
| 2013/10/04 | 4,870 | 4,930 | 4,830 | 4,875 | 136,500 |
| 2013/10/03 | 4,930 | 4,980 | 4,880 | 4,915 | 150,000 |
| 2013/10/02 | 4,965 | 4,980 | 4,860 | 4,900 | 149,600 |
| 2013/10/01 | 5,050 | 5,060 | 4,985 | 4,985 | 144,800 |
| 2013/09/30 | 5,050 | 5,100 | 4,990 | 5,060 | 101,900 |
| 2013/09/27 | 5,100 | 5,120 | 5,040 | 5,080 | 82,100 |
| 2013/09/26 | 4,995 | 5,120 | 4,945 | 5,120 | 95,100 |
| 2013/09/25 | 5,070 | 5,100 | 5,040 | 5,080 | 84,600 |
| 2013/09/24 | 4,920 | 5,100 | 4,920 | 5,070 | 98,900 |
| 2013/09/20 | 5,010 | 5,090 | 5,010 | 5,040 | 129,700 |
| 2013/09/19 | 5,000 | 5,050 | 4,925 | 5,000 | 122,500 |
| 2013/09/18 | 4,980 | 5,020 | 4,900 | 4,960 | 147,300 |
| 2013/09/17 | 4,995 | 5,040 | 4,955 | 4,980 | 120,800 |
| 2013/09/13 | 4,945 | 4,985 | 4,840 | 4,955 | 185,000 |
| 2013/09/12 | 4,910 | 4,980 | 4,910 | 4,970 | 120,200 |
| 2013/09/11 | 4,905 | 4,960 | 4,885 | 4,910 | 106,400 |
| 2013/09/10 | 4,890 | 4,935 | 4,855 | 4,890 | 89,200 |
| 2013/09/09 | 4,885 | 4,895 | 4,810 | 4,865 | 97,200 |
| 2013/09/06 | 4,780 | 4,790 | 4,675 | 4,700 | 127,900 |
| 2013/09/05 | 4,830 | 4,880 | 4,710 | 4,760 | 98,200 |
| 2013/09/04 | 4,765 | 4,830 | 4,720 | 4,815 | 101,000 |
| 2013/09/03 | 4,800 | 4,865 | 4,785 | 4,835 | 104,900 |
| 2013/09/02 | 4,690 | 4,745 | 4,665 | 4,710 | 51,900 |
| 2013/08/30 | 4,775 | 4,790 | 4,610 | 4,660 | 199,700 |
| 2013/08/29 | 4,795 | 4,835 | 4,710 | 4,760 | 117,300 |
| 2013/08/28 | 4,800 | 4,865 | 4,785 | 4,835 | 68,700 |
| 2013/08/27 | 4,920 | 4,950 | 4,875 | 4,895 | 59,300 |
| 2013/08/26 | 4,940 | 5,010 | 4,930 | 4,950 | 71,900 |
| 2013/08/23 | 4,920 | 4,965 | 4,885 | 4,910 | 110,900 |
| 2013/08/22 | 4,795 | 4,915 | 4,765 | 4,880 | 99,600 |
| 2013/08/21 | 4,835 | 4,885 | 4,765 | 4,845 | 122,100 |
| 2013/08/20 | 4,880 | 4,905 | 4,835 | 4,845 | 109,300 |
| 2013/08/19 | 4,840 | 4,980 | 4,835 | 4,935 | 111,200 |
| 2013/08/16 | 4,805 | 4,895 | 4,775 | 4,875 | 129,700 |
| 2013/08/15 | 4,835 | 4,945 | 4,815 | 4,840 | 111,400 |
| 2013/08/14 | 4,955 | 5,000 | 4,780 | 4,855 | 141,000 |
| 2013/08/13 | 4,815 | 4,915 | 4,815 | 4,905 | 107,300 |
| 2013/08/12 | 4,755 | 4,770 | 4,685 | 4,725 | 145,000 |
| 2013/08/09 | 4,750 | 4,825 | 4,705 | 4,800 | 224,100 |
| 2013/08/08 | 4,790 | 4,955 | 4,680 | 4,710 | 288,400 |
| 2013/08/07 | 4,985 | 4,990 | 4,740 | 4,745 | 257,800 |
| 2013/08/06 | 5,030 | 5,160 | 4,980 | 5,120 | 129,300 |
| 2013/08/05 | 5,180 | 5,190 | 5,050 | 5,170 | 160,300 |
| 2013/08/02 | 4,950 | 5,200 | 4,950 | 5,180 | 117,700 |
| 2013/08/01 | 4,905 | 4,990 | 4,890 | 4,950 | 184,200 |
| 2013/07/31 | 4,980 | 4,980 | 4,850 | 4,865 | 165,800 |
| 2013/07/30 | 5,000 | 5,090 | 4,945 | 5,000 | 83,800 |
| 2013/07/29 | 5,060 | 5,120 | 4,995 | 4,995 | 95,000 |
| 2013/07/26 | 5,290 | 5,290 | 5,190 | 5,190 | 99,500 |
| 2013/07/25 | 5,480 | 5,490 | 5,290 | 5,350 | 154,100 |
| 2013/07/24 | 5,500 | 5,530 | 5,420 | 5,480 | 127,100 |
| 2013/07/23 | 5,370 | 5,490 | 5,340 | 5,480 | 79,900 |
| 2013/07/22 | 5,410 | 5,420 | 5,310 | 5,400 | 118,600 |
| 2013/07/19 | 5,590 | 5,590 | 5,370 | 5,380 | 163,700 |
| 2013/07/18 | 5,400 | 5,580 | 5,400 | 5,570 | 265,600 |
| 2013/07/17 | 5,320 | 5,390 | 5,300 | 5,350 | 128,700 |
| 2013/07/16 | 5,280 | 5,320 | 5,270 | 5,320 | 136,400 |
| 2013/07/12 | 5,220 | 5,300 | 5,190 | 5,280 | 157,800 |
| 2013/07/11 | 5,140 | 5,210 | 5,090 | 5,190 | 177,000 |
| 2013/07/10 | 5,150 | 5,170 | 5,020 | 5,130 | 176,700 |
| 2013/07/09 | 5,140 | 5,190 | 5,100 | 5,170 | 84,900 |
| 2013/07/08 | 5,230 | 5,240 | 5,110 | 5,110 | 59,700 |
| 2013/07/05 | 5,210 | 5,230 | 5,140 | 5,230 | 78,200 |
| 2013/07/04 | 5,230 | 5,240 | 5,160 | 5,170 | 66,800 |
| 2013/07/03 | 5,220 | 5,260 | 5,130 | 5,260 | 126,700 |
| 2013/07/02 | 5,280 | 5,280 | 5,140 | 5,220 | 120,500 |
| 2013/07/01 | 5,310 | 5,310 | 5,060 | 5,200 | 262,800 |
| 2013/06/28 | 5,120 | 5,350 | 5,120 | 5,310 | 222,400 |
| 2013/06/27 | 4,805 | 5,060 | 4,805 | 5,050 | 148,200 |
| 2013/06/26 | 4,980 | 5,030 | 4,780 | 4,790 | 93,200 |
| 2013/06/25 | 4,940 | 5,060 | 4,865 | 4,945 | 208,600 |
| 2013/06/24 | 5,000 | 5,030 | 4,905 | 4,930 | 88,100 |
| 2013/06/21 | 4,875 | 4,995 | 4,780 | 4,970 | 158,400 |
| 2013/06/20 | 5,160 | 5,290 | 4,910 | 4,925 | 350,700 |
| 2013/06/19 | 5,020 | 5,100 | 4,945 | 5,060 | 127,000 |
| 2013/06/18 | 4,925 | 4,995 | 4,875 | 4,925 | 150,300 |
| 2013/06/17 | 4,735 | 4,940 | 4,730 | 4,920 | 139,300 |
| 2013/06/14 | 4,785 | 4,830 | 4,705 | 4,740 | 253,600 |
| 2013/06/13 | 4,775 | 4,830 | 4,630 | 4,705 | 200,100 |
| 2013/06/12 | 4,780 | 4,885 | 4,710 | 4,840 | 185,800 |
| 2013/06/11 | 4,870 | 4,890 | 4,740 | 4,830 | 205,600 |
| 2013/06/10 | 4,745 | 4,875 | 4,730 | 4,870 | 180,200 |
| 2013/06/07 | 4,660 | 4,780 | 4,575 | 4,675 | 282,500 |
| 2013/06/06 | 4,775 | 4,875 | 4,645 | 4,785 | 339,800 |
| 2013/06/05 | 4,970 | 5,030 | 4,820 | 4,820 | 279,500 |
| 2013/06/04 | 5,070 | 5,140 | 4,960 | 5,040 | 224,600 |
| 2013/06/03 | 5,200 | 5,260 | 5,080 | 5,100 | 204,200 |
| 2013/05/31 | 5,230 | 5,340 | 5,180 | 5,290 | 329,700 |
| 2013/05/30 | 5,220 | 5,270 | 5,060 | 5,100 | 181,800 |
| 2013/05/29 | 5,290 | 5,410 | 5,240 | 5,320 | 223,300 |
| 2013/05/28 | 5,190 | 5,360 | 5,110 | 5,110 | 207,600 |
| 2013/05/27 | 5,260 | 5,410 | 5,100 | 5,290 | 189,500 |
| 2013/05/24 | 5,270 | 5,390 | 5,090 | 5,260 | 268,400 |
| 2013/05/23 | 5,580 | 5,700 | 5,250 | 5,270 | 205,400 |
| 2013/05/22 | 5,680 | 5,710 | 5,590 | 5,590 | 157,000 |
| 2013/05/21 | 5,680 | 5,690 | 5,550 | 5,640 | 164,700 |
| 2013/05/20 | 5,800 | 5,830 | 5,690 | 5,700 | 167,300 |
| 2013/05/17 | 5,810 | 5,830 | 5,730 | 5,740 | 104,900 |
| 2013/05/16 | 5,730 | 5,830 | 5,630 | 5,810 | 256,900 |
| 2013/05/15 | 5,690 | 5,800 | 5,680 | 5,790 | 196,000 |
| 2013/05/14 | 5,720 | 5,750 | 5,600 | 5,650 | 182,400 |
| 2013/05/13 | 5,650 | 5,740 | 5,600 | 5,720 | 219,400 |
| 2013/05/10 | 5,660 | 5,720 | 5,600 | 5,620 | 109,700 |
| 2013/05/09 | 5,760 | 5,790 | 5,590 | 5,590 | 84,200 |
| 2013/05/08 | 5,800 | 5,870 | 5,700 | 5,760 | 156,500 |
| 2013/05/07 | 5,710 | 5,800 | 5,680 | 5,790 | 154,100 |
| 2013/05/02 | 5,620 | 5,680 | 5,580 | 5,610 | 141,300 |
| 2013/05/01 | 5,720 | 5,720 | 5,540 | 5,600 | 202,200 |
| 2013/04/30 | 5,620 | 5,910 | 5,620 | 5,790 | 399,600 |
| 2013/04/26 | 5,660 | 5,700 | 5,510 | 5,520 | 167,200 |
| 2013/04/25 | 5,600 | 5,730 | 5,600 | 5,680 | 190,400 |
| 2013/04/24 | 5,570 | 5,640 | 5,550 | 5,600 | 166,600 |
| 2013/04/23 | 5,550 | 5,550 | 5,450 | 5,520 | 137,400 |
| 2013/04/22 | 5,470 | 5,650 | 5,450 | 5,590 | 209,400 |
| 2013/04/19 | 5,450 | 5,480 | 5,330 | 5,380 | 185,700 |
| 2013/04/18 | 5,520 | 5,520 | 5,390 | 5,470 | 207,700 |
| 2013/04/17 | 5,520 | 5,580 | 5,520 | 5,550 | 131,200 |
| 2013/04/16 | 5,440 | 5,570 | 5,350 | 5,520 | 261,800 |
| 2013/04/15 | 5,470 | 5,510 | 5,350 | 5,430 | 133,200 |
| 2013/04/12 | 5,450 | 5,510 | 5,350 | 5,480 | 184,100 |
| 2013/04/11 | 5,600 | 5,650 | 5,400 | 5,450 | 286,000 |
| 2013/04/10 | 5,370 | 5,560 | 5,360 | 5,560 | 278,400 |
| 2013/04/09 | 5,430 | 5,490 | 5,320 | 5,410 | 201,900 |
| 2013/04/08 | 5,410 | 5,620 | 5,350 | 5,440 | 233,300 |
| 2013/04/05 | 5,400 | 5,410 | 4,980 | 5,310 | 274,000 |
| 2013/04/04 | 5,180 | 5,300 | 5,060 | 5,300 | 220,900 |
| 2013/04/03 | 4,985 | 5,200 | 4,940 | 5,190 | 282,700 |
| 2013/04/02 | 4,960 | 5,040 | 4,825 | 4,985 | 292,000 |
| 2013/04/01 | 5,100 | 5,190 | 4,860 | 4,875 | 223,600 |
| 2013/03/29 | 5,100 | 5,100 | 4,965 | 5,090 | 196,900 |
| 2013/03/28 | 4,975 | 5,110 | 4,920 | 5,110 | 239,400 |
| 2013/03/27 | 4,890 | 4,980 | 4,860 | 4,975 | 128,300 |
| 2013/03/26 | 4,845 | 4,960 | 4,845 | 4,945 | 140,400 |
| 2013/03/25 | 4,890 | 4,905 | 4,850 | 4,875 | 129,600 |
| 2013/03/22 | 4,835 | 4,930 | 4,815 | 4,845 | 139,600 |
| 2013/03/21 | 4,800 | 4,960 | 4,760 | 4,905 | 308,800 |
| 2013/03/19 | 4,795 | 4,855 | 4,770 | 4,785 | 153,600 |
| 2013/03/18 | 4,630 | 4,865 | 4,615 | 4,785 | 250,000 |
| 2013/03/15 | 4,640 | 4,750 | 4,640 | 4,700 | 303,700 |
| 2013/03/14 | 4,525 | 4,600 | 4,525 | 4,570 | 200,300 |
| 2013/03/13 | 4,570 | 4,615 | 4,540 | 4,540 | 242,000 |
| 2013/03/12 | 4,700 | 4,740 | 4,635 | 4,640 | 159,800 |
| 2013/03/11 | 4,650 | 4,775 | 4,645 | 4,760 | 120,400 |
| 2013/03/08 | 4,630 | 4,735 | 4,600 | 4,710 | 254,500 |
| 2013/03/07 | 4,730 | 4,740 | 4,640 | 4,650 | 163,700 |
| 2013/03/06 | 4,655 | 4,700 | 4,600 | 4,700 | 107,300 |
| 2013/03/05 | 4,650 | 4,690 | 4,625 | 4,655 | 166,000 |
| 2013/03/04 | 4,640 | 4,695 | 4,565 | 4,620 | 216,800 |
| 2013/03/01 | 4,590 | 4,670 | 4,570 | 4,610 | 180,800 |
| 2013/02/28 | 4,435 | 4,590 | 4,435 | 4,565 | 189,600 |
| 2013/02/27 | 4,440 | 4,505 | 4,405 | 4,430 | 155,600 |
| 2013/02/26 | 4,510 | 4,540 | 4,475 | 4,505 | 103,900 |
| 2013/02/25 | 4,590 | 4,595 | 4,490 | 4,565 | 151,800 |
| 2013/02/22 | 4,465 | 4,615 | 4,455 | 4,590 | 229,200 |
| 2013/02/21 | 4,515 | 4,515 | 4,425 | 4,465 | 172,300 |
| 2013/02/20 | 4,495 | 4,540 | 4,475 | 4,515 | 134,900 |
| 2013/02/19 | 4,400 | 4,495 | 4,400 | 4,455 | 95,700 |
| 2013/02/18 | 4,375 | 4,415 | 4,290 | 4,405 | 90,000 |
| 2013/02/15 | 4,345 | 4,410 | 4,300 | 4,375 | 160,300 |
| 2013/02/14 | 4,385 | 4,440 | 4,335 | 4,350 | 218,200 |
| 2013/02/13 | 4,445 | 4,465 | 4,330 | 4,425 | 227,000 |
| 2013/02/12 | 4,380 | 4,500 | 4,380 | 4,470 | 262,600 |
| 2013/02/08 | 4,370 | 4,495 | 4,300 | 4,345 | 287,300 |
| 2013/02/07 | 4,365 | 4,395 | 4,330 | 4,365 | 214,400 |
| 2013/02/06 | 4,110 | 4,425 | 4,110 | 4,375 | 374,900 |
| 2013/02/05 | 3,970 | 4,085 | 3,935 | 4,010 | 255,900 |
| 2013/02/04 | 3,995 | 4,020 | 3,945 | 3,965 | 164,900 |
| 2013/02/01 | 3,970 | 4,065 | 3,970 | 4,045 | 131,200 |
| 2013/01/31 | 3,985 | 4,030 | 3,965 | 4,010 | 149,500 |
| 2013/01/30 | 4,005 | 4,025 | 3,960 | 3,985 | 149,000 |
| 2013/01/29 | 3,920 | 3,990 | 3,905 | 3,980 | 136,700 |
| 2013/01/28 | 4,045 | 4,095 | 3,965 | 3,970 | 220,900 |
| 2013/01/25 | 3,895 | 3,975 | 3,895 | 3,975 | 229,000 |
| 2013/01/24 | 3,870 | 3,895 | 3,800 | 3,860 | 252,200 |
| 2013/01/23 | 3,765 | 3,950 | 3,760 | 3,940 | 405,000 |
| 2013/01/22 | 3,785 | 3,860 | 3,775 | 3,835 | 295,000 |
| 2013/01/21 | 3,775 | 3,810 | 3,745 | 3,780 | 101,700 |
| 2013/01/18 | 3,760 | 3,770 | 3,715 | 3,760 | 187,600 |
| 2013/01/17 | 3,675 | 3,760 | 3,655 | 3,760 | 271,100 |
| 2013/01/16 | 3,630 | 3,740 | 3,625 | 3,675 | 318,600 |
| 2013/01/15 | 3,600 | 3,630 | 3,585 | 3,625 | 167,000 |
| 2013/01/11 | 3,550 | 3,595 | 3,545 | 3,560 | 120,800 |
| 2013/01/10 | 3,490 | 3,550 | 3,480 | 3,550 | 175,900 |
| 2013/01/09 | 3,505 | 3,550 | 3,460 | 3,490 | 175,600 |
| 2013/01/08 | 3,485 | 3,545 | 3,480 | 3,520 | 187,300 |
| 2013/01/07 | 3,520 | 3,530 | 3,470 | 3,480 | 90,100 |
| 2013/01/04 | 3,435 | 3,490 | 3,415 | 3,490 | 172,500 |