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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,482 | 1,482 | 1,459 | 1,460 | 307,000 |
| 2014/12/29 | 1,481 | 1,485 | 1,453 | 1,471 | 299,200 |
| 2014/12/26 | 1,457 | 1,485 | 1,457 | 1,472 | 296,200 |
| 2014/12/25 | 1,469 | 1,479 | 1,455 | 1,459 | 237,900 |
| 2014/12/24 | 1,458 | 1,476 | 1,457 | 1,469 | 508,100 |
| 2014/12/22 | 1,426 | 1,448 | 1,426 | 1,443 | 388,300 |
| 2014/12/19 | 1,420 | 1,433 | 1,406 | 1,412 | 608,700 |
| 2014/12/18 | 1,384 | 1,402 | 1,377 | 1,394 | 645,100 |
| 2014/12/17 | 1,319 | 1,361 | 1,317 | 1,348 | 640,000 |
| 2014/12/16 | 1,317 | 1,339 | 1,316 | 1,328 | 533,100 |
| 2014/12/15 | 1,318 | 1,354 | 1,316 | 1,345 | 453,000 |
| 2014/12/12 | 1,357 | 1,361 | 1,337 | 1,344 | 851,600 |
| 2014/12/11 | 1,357 | 1,369 | 1,329 | 1,361 | 564,400 |
| 2014/12/10 | 1,382 | 1,400 | 1,345 | 1,361 | 856,200 |
| 2014/12/09 | 1,368 | 1,392 | 1,364 | 1,387 | 373,200 |
| 2014/12/08 | 1,401 | 1,407 | 1,384 | 1,388 | 344,200 |
| 2014/12/05 | 1,367 | 1,385 | 1,351 | 1,384 | 503,000 |
| 2014/12/04 | 1,385 | 1,401 | 1,380 | 1,384 | 375,000 |
| 2014/12/03 | 1,361 | 1,383 | 1,354 | 1,366 | 517,800 |
| 2014/12/02 | 1,356 | 1,368 | 1,343 | 1,365 | 449,700 |
| 2014/12/01 | 1,392 | 1,398 | 1,365 | 1,373 | 349,200 |
| 2014/11/28 | 1,360 | 1,374 | 1,355 | 1,370 | 401,700 |
| 2014/11/27 | 1,364 | 1,383 | 1,351 | 1,353 | 316,200 |
| 2014/11/26 | 1,344 | 1,373 | 1,344 | 1,364 | 442,900 |
| 2014/11/25 | 1,375 | 1,376 | 1,343 | 1,356 | 965,200 |
| 2014/11/21 | 1,360 | 1,369 | 1,345 | 1,368 | 464,400 |
| 2014/11/20 | 1,384 | 1,389 | 1,361 | 1,366 | 379,500 |
| 2014/11/19 | 1,385 | 1,394 | 1,353 | 1,366 | 935,400 |
| 2014/11/18 | 1,367 | 1,383 | 1,352 | 1,381 | 810,700 |
| 2014/11/17 | 1,383 | 1,390 | 1,359 | 1,366 | 682,800 |
| 2014/11/14 | 1,421 | 1,424 | 1,387 | 1,401 | 581,100 |
| 2014/11/13 | 1,384 | 1,403 | 1,373 | 1,397 | 609,900 |
| 2014/11/12 | 1,407 | 1,434 | 1,391 | 1,393 | 948,400 |
| 2014/11/11 | 1,410 | 1,439 | 1,407 | 1,430 | 946,500 |
| 2014/11/10 | 1,397 | 1,410 | 1,370 | 1,406 | 877,200 |
| 2014/11/07 | 1,379 | 1,399 | 1,364 | 1,397 | 791,900 |
| 2014/11/06 | 1,400 | 1,403 | 1,354 | 1,368 | 955,300 |
| 2014/11/05 | 1,378 | 1,410 | 1,361 | 1,410 | 946,800 |
| 2014/11/04 | 1,458 | 1,458 | 1,358 | 1,371 | 1,245,100 |
| 2014/10/31 | 1,348 | 1,406 | 1,338 | 1,404 | 1,015,700 |
| 2014/10/30 | 1,318 | 1,343 | 1,281 | 1,333 | 1,190,700 |
| 2014/10/29 | 1,335 | 1,350 | 1,327 | 1,348 | 367,700 |
| 2014/10/28 | 1,336 | 1,358 | 1,333 | 1,334 | 472,500 |
| 2014/10/27 | 1,350 | 1,354 | 1,307 | 1,338 | 928,000 |
| 2014/10/24 | 1,358 | 1,368 | 1,352 | 1,365 | 413,500 |
| 2014/10/23 | 1,347 | 1,354 | 1,326 | 1,339 | 563,100 |
| 2014/10/22 | 1,345 | 1,370 | 1,334 | 1,364 | 862,900 |
| 2014/10/21 | 1,353 | 1,353 | 1,319 | 1,326 | 676,300 |
| 2014/10/20 | 1,349 | 1,364 | 1,340 | 1,355 | 833,900 |
| 2014/10/17 | 1,340 | 1,341 | 1,315 | 1,319 | 954,600 |
| 2014/10/16 | 1,353 | 1,361 | 1,335 | 1,338 | 767,200 |
| 2014/10/15 | 1,374 | 1,384 | 1,365 | 1,378 | 730,200 |
| 2014/10/14 | 1,391 | 1,396 | 1,359 | 1,362 | 1,109,600 |
| 2014/10/10 | 1,403 | 1,434 | 1,403 | 1,409 | 940,500 |
| 2014/10/09 | 1,493 | 1,497 | 1,459 | 1,463 | 746,200 |
| 2014/10/08 | 1,500 | 1,513 | 1,490 | 1,496 | 547,000 |
| 2014/10/07 | 1,550 | 1,555 | 1,532 | 1,534 | 514,300 |
| 2014/10/06 | 1,563 | 1,563 | 1,525 | 1,525 | 423,800 |
| 2014/10/03 | 1,507 | 1,536 | 1,507 | 1,535 | 423,100 |
| 2014/10/02 | 1,561 | 1,575 | 1,521 | 1,521 | 663,900 |
| 2014/10/01 | 1,590 | 1,590 | 1,560 | 1,562 | 652,500 |
| 2014/09/30 | 1,597 | 1,598 | 1,566 | 1,581 | 379,700 |
| 2014/09/29 | 1,594 | 1,603 | 1,550 | 1,602 | 744,600 |
| 2014/09/26 | 1,575 | 1,593 | 1,560 | 1,567 | 346,800 |
| 2014/09/26 | 1 -> 4.00 分割 | ||||
| 2014/09/25 | 6,380 | 6,400 | 6,290 | 6,380 | 237,200 |
| 2014/09/24 | 6,440 | 6,440 | 6,300 | 6,350 | 276,700 |
| 2014/09/22 | 6,550 | 6,700 | 6,520 | 6,560 | 159,900 |
| 2014/09/19 | 6,440 | 6,550 | 6,410 | 6,500 | 176,200 |
| 2014/09/18 | 6,470 | 6,580 | 6,400 | 6,420 | 206,000 |
| 2014/09/17 | 6,300 | 6,450 | 6,300 | 6,410 | 172,800 |
| 2014/09/16 | 6,290 | 6,290 | 6,200 | 6,260 | 129,400 |
| 2014/09/12 | 6,320 | 6,320 | 6,270 | 6,310 | 173,400 |
| 2014/09/11 | 6,290 | 6,320 | 6,260 | 6,290 | 94,900 |
| 2014/09/10 | 6,180 | 6,290 | 6,160 | 6,290 | 134,400 |
| 2014/09/09 | 6,250 | 6,270 | 6,190 | 6,220 | 97,000 |
| 2014/09/08 | 6,220 | 6,280 | 6,190 | 6,220 | 96,100 |
| 2014/09/05 | 6,230 | 6,230 | 6,140 | 6,170 | 113,800 |
| 2014/09/04 | 6,210 | 6,250 | 6,150 | 6,170 | 97,900 |
| 2014/09/03 | 6,250 | 6,300 | 6,210 | 6,260 | 146,000 |
| 2014/09/02 | 6,230 | 6,280 | 6,200 | 6,220 | 79,500 |
| 2014/09/01 | 6,180 | 6,230 | 6,180 | 6,200 | 59,600 |
| 2014/08/29 | 6,130 | 6,210 | 6,130 | 6,180 | 137,100 |
| 2014/08/28 | 6,190 | 6,200 | 6,130 | 6,180 | 208,100 |
| 2014/08/27 | 6,100 | 6,200 | 6,100 | 6,180 | 121,300 |
| 2014/08/26 | 6,200 | 6,210 | 6,100 | 6,110 | 123,600 |
| 2014/08/25 | 6,290 | 6,310 | 6,170 | 6,190 | 202,700 |
| 2014/08/22 | 6,180 | 6,180 | 6,080 | 6,090 | 76,200 |
| 2014/08/21 | 6,090 | 6,160 | 6,050 | 6,140 | 166,300 |
| 2014/08/20 | 6,080 | 6,140 | 6,040 | 6,050 | 132,800 |
| 2014/08/19 | 6,080 | 6,090 | 6,010 | 6,080 | 114,000 |
| 2014/08/18 | 6,090 | 6,140 | 6,040 | 6,070 | 83,900 |
| 2014/08/15 | 5,980 | 6,080 | 5,970 | 6,080 | 80,400 |
| 2014/08/14 | 5,930 | 6,000 | 5,890 | 5,940 | 155,300 |
| 2014/08/13 | 5,910 | 5,950 | 5,870 | 5,950 | 130,000 |
| 2014/08/12 | 5,920 | 5,980 | 5,900 | 5,920 | 89,600 |
| 2014/08/11 | 5,900 | 5,940 | 5,800 | 5,920 | 117,400 |
| 2014/08/08 | 5,890 | 5,900 | 5,730 | 5,800 | 335,300 |
| 2014/08/07 | 5,980 | 5,980 | 5,600 | 5,960 | 465,200 |
| 2014/08/06 | 6,130 | 6,150 | 6,000 | 6,050 | 182,300 |
| 2014/08/05 | 6,090 | 6,240 | 6,080 | 6,170 | 182,300 |
| 2014/08/04 | 6,000 | 6,250 | 5,980 | 6,180 | 186,700 |
| 2014/08/01 | 6,110 | 6,140 | 6,020 | 6,040 | 209,500 |
| 2014/07/31 | 6,230 | 6,300 | 6,200 | 6,210 | 165,900 |
| 2014/07/30 | 6,260 | 6,330 | 6,190 | 6,330 | 124,700 |
| 2014/07/29 | 6,330 | 6,380 | 6,320 | 6,360 | 114,400 |
| 2014/07/28 | 6,300 | 6,350 | 6,280 | 6,340 | 74,200 |
| 2014/07/25 | 6,250 | 6,300 | 6,190 | 6,300 | 62,900 |
| 2014/07/24 | 6,250 | 6,270 | 6,210 | 6,240 | 77,200 |
| 2014/07/23 | 6,200 | 6,240 | 6,180 | 6,240 | 124,500 |
| 2014/07/22 | 6,210 | 6,240 | 6,190 | 6,190 | 213,300 |
| 2014/07/18 | 6,270 | 6,280 | 6,200 | 6,240 | 133,400 |
| 2014/07/17 | 6,380 | 6,400 | 6,340 | 6,380 | 107,800 |
| 2014/07/16 | 6,440 | 6,450 | 6,380 | 6,410 | 97,200 |
| 2014/07/15 | 6,410 | 6,470 | 6,390 | 6,440 | 69,500 |
| 2014/07/14 | 6,370 | 6,450 | 6,370 | 6,430 | 59,000 |
| 2014/07/11 | 6,310 | 6,400 | 6,260 | 6,400 | 133,500 |
| 2014/07/10 | 6,480 | 6,490 | 6,300 | 6,310 | 192,100 |
| 2014/07/09 | 6,490 | 6,530 | 6,450 | 6,520 | 126,800 |
| 2014/07/08 | 6,540 | 6,600 | 6,480 | 6,590 | 93,800 |
| 2014/07/07 | 6,530 | 6,580 | 6,510 | 6,560 | 60,700 |
| 2014/07/04 | 6,590 | 6,590 | 6,500 | 6,570 | 71,500 |
| 2014/07/03 | 6,590 | 6,590 | 6,510 | 6,550 | 73,700 |
| 2014/07/02 | 6,530 | 6,580 | 6,530 | 6,570 | 82,500 |
| 2014/07/01 | 6,500 | 6,600 | 6,470 | 6,570 | 147,600 |
| 2014/06/30 | 6,340 | 6,540 | 6,340 | 6,530 | 212,000 |
| 2014/06/27 | 6,360 | 6,390 | 6,270 | 6,340 | 135,000 |
| 2014/06/26 | 6,380 | 6,450 | 6,340 | 6,410 | 99,600 |
| 2014/06/25 | 6,430 | 6,460 | 6,350 | 6,370 | 95,300 |
| 2014/06/24 | 6,360 | 6,470 | 6,260 | 6,430 | 119,400 |
| 2014/06/23 | 6,330 | 6,370 | 6,300 | 6,360 | 63,700 |
| 2014/06/20 | 6,340 | 6,360 | 6,300 | 6,330 | 130,700 |
| 2014/06/19 | 6,200 | 6,360 | 6,200 | 6,330 | 131,000 |
| 2014/06/18 | 6,280 | 6,330 | 6,210 | 6,250 | 147,700 |
| 2014/06/17 | 6,240 | 6,360 | 6,200 | 6,350 | 184,800 |
| 2014/06/16 | 6,240 | 6,260 | 6,160 | 6,190 | 64,700 |
| 2014/06/13 | 6,150 | 6,260 | 6,140 | 6,240 | 172,900 |
| 2014/06/12 | 6,210 | 6,210 | 6,120 | 6,180 | 132,400 |
| 2014/06/11 | 6,190 | 6,270 | 6,180 | 6,250 | 165,600 |
| 2014/06/10 | 6,220 | 6,250 | 6,180 | 6,250 | 120,100 |
| 2014/06/09 | 6,300 | 6,300 | 6,150 | 6,210 | 123,100 |
| 2014/06/06 | 6,320 | 6,320 | 6,180 | 6,200 | 213,400 |
| 2014/06/05 | 6,270 | 6,350 | 6,260 | 6,340 | 167,600 |
| 2014/06/04 | 6,330 | 6,350 | 6,160 | 6,230 | 206,000 |
| 2014/06/03 | 6,300 | 6,370 | 6,250 | 6,340 | 126,200 |
| 2014/06/02 | 6,230 | 6,270 | 6,210 | 6,250 | 106,600 |
| 2014/05/30 | 6,210 | 6,240 | 6,140 | 6,150 | 277,600 |
| 2014/05/29 | 6,140 | 6,160 | 6,030 | 6,140 | 194,000 |
| 2014/05/28 | 6,140 | 6,230 | 6,120 | 6,200 | 206,400 |
| 2014/05/27 | 6,030 | 6,150 | 6,030 | 6,040 | 119,300 |
| 2014/05/26 | 6,000 | 6,050 | 5,970 | 6,000 | 109,900 |
| 2014/05/23 | 5,900 | 6,000 | 5,900 | 5,950 | 118,500 |
| 2014/05/22 | 5,850 | 5,890 | 5,790 | 5,880 | 172,300 |
| 2014/05/21 | 5,760 | 5,860 | 5,720 | 5,790 | 203,000 |
| 2014/05/20 | 5,890 | 5,890 | 5,760 | 5,760 | 141,300 |
| 2014/05/19 | 5,820 | 5,880 | 5,770 | 5,840 | 129,300 |
| 2014/05/16 | 5,720 | 5,840 | 5,710 | 5,830 | 237,900 |
| 2014/05/15 | 6,100 | 6,100 | 5,810 | 5,860 | 393,400 |
| 2014/05/14 | 6,160 | 6,250 | 6,080 | 6,140 | 207,800 |
| 2014/05/13 | 6,230 | 6,280 | 6,150 | 6,180 | 137,200 |
| 2014/05/12 | 6,340 | 6,360 | 6,100 | 6,110 | 207,400 |
| 2014/05/09 | 6,340 | 6,470 | 6,250 | 6,280 | 120,200 |
| 2014/05/08 | 6,410 | 6,480 | 6,330 | 6,400 | 164,300 |
| 2014/05/07 | 6,480 | 6,490 | 6,310 | 6,340 | 330,700 |
| 2014/05/02 | 6,480 | 6,510 | 6,260 | 6,300 | 259,200 |
| 2014/05/01 | 6,400 | 6,690 | 6,400 | 6,580 | 265,600 |
| 2014/04/30 | 6,100 | 6,430 | 6,090 | 6,360 | 331,800 |
| 2014/04/28 | 6,350 | 6,350 | 6,290 | 6,330 | 77,700 |
| 2014/04/25 | 6,340 | 6,440 | 6,300 | 6,430 | 139,500 |
| 2014/04/24 | 6,340 | 6,370 | 6,220 | 6,260 | 113,600 |
| 2014/04/23 | 6,340 | 6,370 | 6,280 | 6,370 | 121,600 |
| 2014/04/22 | 6,300 | 6,300 | 6,240 | 6,240 | 77,200 |
| 2014/04/21 | 6,310 | 6,330 | 6,240 | 6,260 | 74,100 |
| 2014/04/18 | 6,290 | 6,320 | 6,240 | 6,310 | 81,500 |
| 2014/04/17 | 6,180 | 6,310 | 6,160 | 6,300 | 159,400 |
| 2014/04/16 | 6,160 | 6,230 | 6,110 | 6,170 | 189,600 |
| 2014/04/15 | 6,080 | 6,130 | 6,030 | 6,080 | 160,900 |
| 2014/04/14 | 6,040 | 6,160 | 6,030 | 6,090 | 164,300 |
| 2014/04/11 | 6,100 | 6,240 | 6,040 | 6,140 | 304,600 |
| 2014/04/10 | 6,130 | 6,260 | 6,090 | 6,160 | 381,800 |
| 2014/04/09 | 6,090 | 6,150 | 6,040 | 6,050 | 296,700 |
| 2014/04/08 | 6,310 | 6,340 | 6,170 | 6,190 | 225,900 |
| 2014/04/07 | 6,430 | 6,450 | 6,270 | 6,280 | 183,800 |
| 2014/04/04 | 6,490 | 6,580 | 6,450 | 6,480 | 138,000 |
| 2014/04/03 | 6,570 | 6,590 | 6,510 | 6,540 | 180,500 |
| 2014/04/02 | 6,620 | 6,670 | 6,560 | 6,560 | 192,800 |
| 2014/04/01 | 6,690 | 6,730 | 6,580 | 6,650 | 205,300 |
| 2014/03/31 | 6,590 | 6,750 | 6,480 | 6,730 | 288,200 |
| 2014/03/28 | 6,560 | 6,670 | 6,440 | 6,540 | 214,300 |
| 2014/03/27 | 6,490 | 6,560 | 6,320 | 6,490 | 325,500 |
| 2014/03/26 | 6,400 | 6,490 | 6,270 | 6,440 | 317,100 |
| 2014/03/25 | 6,220 | 6,570 | 6,220 | 6,440 | 331,900 |
| 2014/03/24 | 6,100 | 6,340 | 6,070 | 6,210 | 313,400 |
| 2014/03/20 | 6,010 | 6,070 | 5,910 | 5,920 | 140,400 |
| 2014/03/19 | 6,000 | 6,060 | 5,920 | 5,970 | 100,800 |
| 2014/03/18 | 5,990 | 6,040 | 5,940 | 5,990 | 85,700 |
| 2014/03/17 | 6,010 | 6,040 | 5,900 | 5,920 | 92,100 |
| 2014/03/14 | 6,190 | 6,190 | 6,040 | 6,040 | 285,700 |
| 2014/03/13 | 6,120 | 6,250 | 6,120 | 6,210 | 160,000 |
| 2014/03/12 | 6,200 | 6,200 | 6,100 | 6,110 | 184,300 |
| 2014/03/11 | 6,270 | 6,440 | 6,190 | 6,330 | 238,600 |
| 2014/03/10 | 6,170 | 6,200 | 6,120 | 6,180 | 183,600 |
| 2014/03/07 | 6,200 | 6,240 | 6,130 | 6,200 | 112,100 |
| 2014/03/06 | 6,050 | 6,160 | 6,020 | 6,150 | 119,600 |
| 2014/03/05 | 6,100 | 6,130 | 6,050 | 6,070 | 126,800 |
| 2014/03/04 | 5,890 | 6,110 | 5,880 | 6,040 | 234,600 |
| 2014/03/03 | 5,930 | 5,930 | 5,790 | 5,890 | 136,100 |
| 2014/02/28 | 5,940 | 5,990 | 5,820 | 5,970 | 188,800 |
| 2014/02/27 | 5,980 | 6,050 | 5,930 | 5,960 | 148,000 |
| 2014/02/26 | 6,010 | 6,130 | 6,010 | 6,080 | 129,600 |
| 2014/02/25 | 6,070 | 6,140 | 6,050 | 6,110 | 138,200 |
| 2014/02/24 | 6,000 | 6,090 | 5,920 | 6,020 | 142,100 |
| 2014/02/21 | 5,890 | 6,040 | 5,880 | 6,010 | 159,700 |
| 2014/02/20 | 5,950 | 5,950 | 5,760 | 5,810 | 131,300 |
| 2014/02/19 | 5,930 | 5,950 | 5,780 | 5,950 | 178,700 |
| 2014/02/18 | 5,730 | 5,870 | 5,640 | 5,860 | 117,100 |
| 2014/02/17 | 5,740 | 5,780 | 5,620 | 5,740 | 68,300 |
| 2014/02/14 | 5,720 | 5,790 | 5,590 | 5,650 | 121,900 |
| 2014/02/13 | 5,910 | 5,910 | 5,690 | 5,710 | 201,900 |
| 2014/02/12 | 5,970 | 6,150 | 5,870 | 5,910 | 348,100 |
| 2014/02/10 | 5,530 | 5,700 | 5,530 | 5,690 | 119,400 |
| 2014/02/07 | 5,490 | 5,560 | 5,450 | 5,490 | 170,200 |
| 2014/02/06 | 5,350 | 5,550 | 5,310 | 5,440 | 306,300 |
| 2014/02/05 | 5,320 | 5,490 | 5,180 | 5,450 | 402,700 |
| 2014/02/04 | 5,510 | 5,630 | 5,500 | 5,510 | 218,700 |
| 2014/02/03 | 5,720 | 5,890 | 5,720 | 5,810 | 143,800 |
| 2014/01/31 | 5,780 | 5,900 | 5,760 | 5,860 | 189,200 |
| 2014/01/30 | 5,900 | 5,980 | 5,810 | 5,880 | 218,000 |
| 2014/01/29 | 5,760 | 6,000 | 5,740 | 6,000 | 222,000 |
| 2014/01/28 | 5,520 | 5,750 | 5,520 | 5,660 | 246,800 |
| 2014/01/27 | 5,680 | 5,760 | 5,670 | 5,680 | 179,800 |
| 2014/01/24 | 5,850 | 5,930 | 5,810 | 5,840 | 198,200 |
| 2014/01/23 | 6,000 | 6,010 | 5,920 | 5,950 | 185,000 |
| 2014/01/22 | 5,870 | 6,010 | 5,830 | 5,950 | 164,800 |
| 2014/01/21 | 5,830 | 5,900 | 5,830 | 5,860 | 81,900 |
| 2014/01/20 | 5,820 | 5,840 | 5,750 | 5,820 | 95,000 |
| 2014/01/17 | 5,710 | 5,830 | 5,600 | 5,810 | 144,200 |
| 2014/01/16 | 5,690 | 5,740 | 5,630 | 5,730 | 211,400 |
| 2014/01/15 | 5,680 | 5,730 | 5,630 | 5,730 | 240,900 |
| 2014/01/14 | 5,650 | 5,740 | 5,630 | 5,650 | 267,000 |
| 2014/01/10 | 5,390 | 5,460 | 5,320 | 5,450 | 158,400 |
| 2014/01/09 | 5,350 | 5,380 | 5,290 | 5,380 | 137,800 |
| 2014/01/08 | 5,320 | 5,350 | 5,220 | 5,330 | 182,100 |
| 2014/01/07 | 5,270 | 5,330 | 5,210 | 5,250 | 139,800 |
| 2014/01/06 | 5,220 | 5,310 | 5,140 | 5,300 | 244,500 |