アルファグループ(3322)の株価時系列情報
アルファグループ(3322)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 355,000 | 362,000 | 350,000 | 362,000 | 49 |
| 2004/12/29 | 350,000 | 359,000 | 349,000 | 355,000 | 75 |
| 2004/12/28 | 330,000 | 344,000 | 330,000 | 344,000 | 26 |
| 2004/12/27 | 343,000 | 343,000 | 328,000 | 329,000 | 153 |
| 2004/12/24 | 350,000 | 350,000 | 342,000 | 343,000 | 125 |
| 2004/12/22 | 360,000 | 361,000 | 345,000 | 353,000 | 132 |
| 2004/12/21 | 368,000 | 368,000 | 360,000 | 367,000 | 128 |
| 2004/12/20 | 352,000 | 363,000 | 350,000 | 358,000 | 112 |
| 2004/12/17 | 341,000 | 354,000 | 339,000 | 352,000 | 84 |
| 2004/12/16 | 348,000 | 354,000 | 342,000 | 346,000 | 43 |
| 2004/12/15 | 352,000 | 355,000 | 347,000 | 347,000 | 39 |
| 2004/12/14 | 369,000 | 369,000 | 350,000 | 352,000 | 66 |
| 2004/12/13 | 365,000 | 379,000 | 360,000 | 370,000 | 31 |
| 2004/12/10 | 387,000 | 387,000 | 380,000 | 380,000 | 77 |
| 2004/12/09 | 402,000 | 402,000 | 385,000 | 386,000 | 62 |
| 2004/12/08 | 416,000 | 416,000 | 395,000 | 402,000 | 59 |
| 2004/12/07 | 383,000 | 435,000 | 380,000 | 430,000 | 124 |
| 2004/12/06 | 390,000 | 398,000 | 381,000 | 390,000 | 46 |
| 2004/12/03 | 399,000 | 402,000 | 390,000 | 390,000 | 37 |
| 2004/12/02 | 405,000 | 410,000 | 396,000 | 399,000 | 54 |
| 2004/12/01 | 386,000 | 420,000 | 385,000 | 415,000 | 103 |
| 2004/11/30 | 393,000 | 395,000 | 385,000 | 385,000 | 34 |
| 2004/11/29 | 401,000 | 401,000 | 392,000 | 395,000 | 45 |
| 2004/11/26 | 430,000 | 430,000 | 385,000 | 415,000 | 46 |
| 2004/11/25 | 420,000 | 435,000 | 420,000 | 427,000 | 98 |
| 2004/11/24 | 446,000 | 446,000 | 405,000 | 420,000 | 150 |
| 2004/11/22 | 478,000 | 478,000 | 446,000 | 450,000 | 31 |
| 2004/11/19 | 485,000 | 495,000 | 481,000 | 491,000 | 96 |
| 2004/11/18 | 457,000 | 488,000 | 452,000 | 485,000 | 179 |
| 2004/11/17 | 480,000 | 480,000 | 439,000 | 447,000 | 181 |
| 2004/11/16 | 513,000 | 513,000 | 468,000 | 485,000 | 135 |
| 2004/11/15 | 525,000 | 550,000 | 525,000 | 533,000 | 334 |
| 2004/11/12 | 490,000 | 519,000 | 490,000 | 519,000 | 134 |
| 2004/11/11 | 485,000 | 490,000 | 475,000 | 483,000 | 78 |
| 2004/11/10 | 459,000 | 485,000 | 457,000 | 480,000 | 77 |
| 2004/11/09 | 459,000 | 459,000 | 456,000 | 459,000 | 123 |
| 2004/11/08 | 459,000 | 459,000 | 457,000 | 459,000 | 104 |
| 2004/11/05 | 446,000 | 455,000 | 445,000 | 446,000 | 152 |
| 2004/11/04 | 445,000 | 446,000 | 440,000 | 443,000 | 102 |
| 2004/11/02 | 410,000 | 435,000 | 409,000 | 430,000 | 210 |
| 2004/11/01 | 431,000 | 432,000 | 400,000 | 410,000 | 159 |
| 2004/10/29 | 423,000 | 429,000 | 420,000 | 426,000 | 373 |
| 2004/10/28 | 398,000 | 410,000 | 394,000 | 410,000 | 191 |
| 2004/10/27 | 386,000 | 396,000 | 385,000 | 388,000 | 56 |
| 2004/10/26 | 384,000 | 399,000 | 365,000 | 399,000 | 206 |
| 2004/10/25 | 350,000 | 385,000 | 345,000 | 385,000 | 168 |
| 2004/10/22 | 346,000 | 354,000 | 345,000 | 347,000 | 85 |
| 2004/10/21 | 334,000 | 348,000 | 334,000 | 345,000 | 232 |
| 2004/10/20 | 338,000 | 340,000 | 330,000 | 331,000 | 78 |
| 2004/10/19 | 339,000 | 339,000 | 330,000 | 333,000 | 53 |
| 2004/10/18 | 341,000 | 345,000 | 333,000 | 340,000 | 43 |
| 2004/10/15 | 336,000 | 336,000 | 330,000 | 335,000 | 69 |
| 2004/10/14 | 349,000 | 349,000 | 338,000 | 339,000 | 53 |
| 2004/10/13 | 357,000 | 357,000 | 335,000 | 345,000 | 94 |
| 2004/10/12 | 331,000 | 352,000 | 325,000 | 352,000 | 147 |
| 2004/10/08 | 332,000 | 337,000 | 330,000 | 330,000 | 44 |
| 2004/10/07 | 346,000 | 350,000 | 341,000 | 347,000 | 67 |
| 2004/10/06 | 340,000 | 345,000 | 334,000 | 343,000 | 70 |
| 2004/10/05 | 344,000 | 344,000 | 339,000 | 342,000 | 106 |
| 2004/10/04 | 332,000 | 343,000 | 331,000 | 340,000 | 67 |
| 2004/10/01 | 329,000 | 330,000 | 320,000 | 327,000 | 78 |
| 2004/09/30 | 309,000 | 336,000 | 309,000 | 330,000 | 115 |
| 2004/09/29 | 330,000 | 330,000 | 300,000 | 310,000 | 188 |
| 2004/09/28 | 342,000 | 342,000 | 329,000 | 330,000 | 112 |
| 2004/09/27 | 351,000 | 361,000 | 345,000 | 346,000 | 114 |
| 2004/09/24 | 356,000 | 356,000 | 340,000 | 346,000 | 146 |
| 2004/09/22 | 388,000 | 388,000 | 340,000 | 356,000 | 185 |
| 2004/09/21 | 395,000 | 401,000 | 385,000 | 388,000 | 94 |
| 2004/09/17 | 440,000 | 440,000 | 425,000 | 435,000 | 133 |
| 2004/09/16 | 456,000 | 460,000 | 425,000 | 443,000 | 107 |
| 2004/09/15 | 423,000 | 460,000 | 423,000 | 456,000 | 127 |
| 2004/09/14 | 420,000 | 430,000 | 415,000 | 422,000 | 23 |
| 2004/09/13 | 410,000 | 417,000 | 410,000 | 417,000 | 30 |
| 2004/09/10 | 414,000 | 415,000 | 413,000 | 413,000 | 8 |
| 2004/09/09 | 411,000 | 436,000 | 411,000 | 424,000 | 60 |
| 2004/09/08 | 415,000 | 415,000 | 400,000 | 410,000 | 43 |
| 2004/09/07 | 421,000 | 421,000 | 405,000 | 417,000 | 28 |
| 2004/09/06 | 457,000 | 458,000 | 430,000 | 431,000 | 91 |
| 2004/09/03 | 400,000 | 446,000 | 400,000 | 446,000 | 245 |
| 2004/09/02 | 405,000 | 405,000 | 390,000 | 396,000 | 22 |
| 2004/09/01 | 410,000 | 411,000 | 405,000 | 405,000 | 31 |
| 2004/08/31 | 405,000 | 409,000 | 405,000 | 409,000 | 3 |
| 2004/08/30 | 411,000 | 412,000 | 409,000 | 409,000 | 9 |
| 2004/08/27 | 405,000 | 407,000 | 398,000 | 403,000 | 18 |
| 2004/08/26 | 404,000 | 410,000 | 404,000 | 407,000 | 12 |
| 2004/08/25 | 395,000 | 405,000 | 395,000 | 395,000 | 32 |
| 2004/08/24 | 399,000 | 399,000 | 380,000 | 380,000 | 28 |
| 2004/08/23 | 385,000 | 400,000 | 383,000 | 399,000 | 23 |
| 2004/08/20 | 395,000 | 395,000 | 380,000 | 380,000 | 33 |
| 2004/08/19 | 400,000 | 405,000 | 392,000 | 392,000 | 11 |
| 2004/08/18 | 410,000 | 415,000 | 401,000 | 401,000 | 15 |
| 2004/08/17 | 450,000 | 450,000 | 415,000 | 415,000 | 26 |
| 2004/08/16 | 444,000 | 444,000 | 425,000 | 440,000 | 31 |
| 2004/08/13 | 451,000 | 460,000 | 450,000 | 459,000 | 21 |
| 2004/08/12 | 470,000 | 470,000 | 450,000 | 470,000 | 92 |
| 2004/08/11 | 495,000 | 510,000 | 480,000 | 488,000 | 207 |
| 2004/08/10 | 430,000 | 460,000 | 426,000 | 460,000 | 96 |
| 2004/08/09 | 371,000 | 415,000 | 366,000 | 410,000 | 39 |
| 2004/08/06 | 378,000 | 385,000 | 360,000 | 380,000 | 47 |
| 2004/08/05 | 375,000 | 410,000 | 370,000 | 381,000 | 114 |
| 2004/08/04 | 354,000 | 410,000 | 335,000 | 390,000 | 122 |
| 2004/08/03 | 405,000 | 405,000 | 373,000 | 374,000 | 77 |
| 2004/08/02 | 448,000 | 448,000 | 423,000 | 423,000 | 34 |
| 2004/07/30 | 480,000 | 480,000 | 440,000 | 450,000 | 79 |
| 2004/07/29 | 529,000 | 529,000 | 455,000 | 480,000 | 57 |
| 2004/07/28 | 570,000 | 589,000 | 521,000 | 532,000 | 72 |
| 2004/07/27 | 607,000 | 607,000 | 518,000 | 550,000 | 323 |
| 2004/07/27 | 1 -> 4.00 分割 | ||||
| 2004/07/26 | 2,090,000 | 2,090,000 | 1,990,000 | 2,030,000 | 207 |
| 2004/07/23 | 2,270,000 | 2,270,000 | 2,120,000 | 2,150,000 | 121 |
| 2004/07/22 | 2,280,000 | 2,310,000 | 2,240,000 | 2,270,000 | 74 |
| 2004/07/21 | 2,370,000 | 2,390,000 | 2,340,000 | 2,380,000 | 51 |
| 2004/07/20 | 2,370,000 | 2,370,000 | 2,250,000 | 2,340,000 | 27 |
| 2004/07/16 | 2,260,000 | 2,380,000 | 2,120,000 | 2,380,000 | 39 |
| 2004/07/15 | 2,410,000 | 2,450,000 | 2,190,000 | 2,270,000 | 48 |
| 2004/07/14 | 2,550,000 | 2,550,000 | 2,420,000 | 2,420,000 | 55 |
| 2004/07/13 | 2,570,000 | 2,570,000 | 2,490,000 | 2,550,000 | 36 |
| 2004/07/12 | 2,550,000 | 2,570,000 | 2,490,000 | 2,570,000 | 48 |
| 2004/07/09 | 2,450,000 | 2,550,000 | 2,430,000 | 2,550,000 | 36 |
| 2004/07/08 | 2,590,000 | 2,600,000 | 2,470,000 | 2,470,000 | 59 |
| 2004/07/07 | 2,350,000 | 2,570,000 | 2,320,000 | 2,570,000 | 93 |
| 2004/07/06 | 2,680,000 | 2,680,000 | 2,340,000 | 2,450,000 | 165 |
| 2004/07/05 | 2,780,000 | 2,780,000 | 2,660,000 | 2,720,000 | 102 |
| 2004/07/02 | 2,690,000 | 2,780,000 | 2,660,000 | 2,750,000 | 132 |
| 2004/07/01 | 2,760,000 | 2,820,000 | 2,680,000 | 2,760,000 | 240 |
| 2004/06/30 | 2,660,000 | 2,740,000 | 2,660,000 | 2,700,000 | 142 |
| 2004/06/29 | 2,750,000 | 2,840,000 | 2,630,000 | 2,640,000 | 469 |
| 2004/06/28 | 2,540,000 | 2,720,000 | 2,540,000 | 2,710,000 | 469 |
| 2004/06/25 | 2,410,000 | 2,510,000 | 2,330,000 | 2,490,000 | 90 |
| 2004/06/24 | 2,350,000 | 2,390,000 | 2,270,000 | 2,350,000 | 59 |
| 2004/06/23 | 2,450,000 | 2,470,000 | 2,310,000 | 2,320,000 | 103 |
| 2004/06/22 | 2,550,000 | 2,570,000 | 2,450,000 | 2,450,000 | 142 |
| 2004/06/21 | 2,450,000 | 2,540,000 | 2,430,000 | 2,510,000 | 236 |
| 2004/06/18 | 2,450,000 | 2,450,000 | 2,340,000 | 2,410,000 | 178 |
| 2004/06/17 | 2,590,000 | 2,650,000 | 2,450,000 | 2,460,000 | 393 |
| 2004/06/16 | 2,300,000 | 2,570,000 | 2,300,000 | 2,520,000 | 994 |
| 2004/06/15 | 2,060,000 | 2,380,000 | 2,060,000 | 2,220,000 | 889 |
| 2004/06/14 | 2,000,000 | 2,050,000 | 1,980,000 | 2,000,000 | 119 |
| 2004/06/11 | 2,020,000 | 2,020,000 | 1,970,000 | 2,000,000 | 112 |
| 2004/06/10 | 2,030,000 | 2,030,000 | 2,000,000 | 2,030,000 | 76 |
| 2004/06/09 | 2,110,000 | 2,110,000 | 2,030,000 | 2,050,000 | 80 |
| 2004/06/08 | 2,200,000 | 2,230,000 | 2,130,000 | 2,130,000 | 87 |
| 2004/06/07 | 2,190,000 | 2,210,000 | 2,150,000 | 2,170,000 | 113 |
| 2004/06/04 | 2,180,000 | 2,180,000 | 2,110,000 | 2,150,000 | 78 |
| 2004/06/03 | 2,190,000 | 2,270,000 | 2,100,000 | 2,150,000 | 189 |
| 2004/06/02 | 2,150,000 | 2,180,000 | 2,120,000 | 2,170,000 | 177 |
| 2004/06/01 | 2,020,000 | 2,150,000 | 2,000,000 | 2,110,000 | 198 |
| 2004/05/31 | 2,110,000 | 2,110,000 | 2,000,000 | 2,040,000 | 92 |
| 2004/05/28 | 2,140,000 | 2,230,000 | 2,060,000 | 2,080,000 | 94 |
| 2004/05/27 | 2,140,000 | 2,190,000 | 2,080,000 | 2,120,000 | 179 |
| 2004/05/26 | 2,400,000 | 2,440,000 | 2,180,000 | 2,220,000 | 325 |
| 2004/05/25 | 2,500,000 | 2,500,000 | 2,290,000 | 2,320,000 | 332 |
| 2004/05/24 | 2,560,000 | 2,650,000 | 2,450,000 | 2,480,000 | 666 |
| 2004/05/21 | 2,430,000 | 2,750,000 | 2,310,000 | 2,720,000 | 685 |
| 2004/05/20 | 2,400,000 | 2,490,000 | 2,200,000 | 2,350,000 | 282 |
| 2004/05/19 | 2,330,000 | 2,550,000 | 2,330,000 | 2,410,000 | 590 |
| 2004/05/18 | 1,850,000 | 2,210,000 | 1,770,000 | 2,210,000 | 691 |
| 2004/05/17 | 1,990,000 | 2,030,000 | 1,910,000 | 1,910,000 | 203 |
| 2004/05/14 | 2,530,000 | 2,590,000 | 2,220,000 | 2,310,000 | 304 |
| 2004/05/13 | 2,830,000 | 2,830,000 | 2,570,000 | 2,620,000 | 240 |
| 2004/05/12 | 2,720,000 | 2,850,000 | 2,600,000 | 2,850,000 | 443 |
| 2004/05/11 | 2,640,000 | 2,920,000 | 2,440,000 | 2,480,000 | 714 |
| 2004/05/10 | 3,190,000 | 3,350,000 | 2,840,000 | 2,840,000 | 622 |
| 2004/05/07 | 3,410,000 | 3,590,000 | 3,000,000 | 3,340,000 | 1,480 |
| 2004/05/06 | 2,970,000 | 3,210,000 | 2,940,000 | 3,210,000 | 807 |
| 2004/04/30 | 2,450,000 | 2,870,000 | 2,430,000 | 2,810,000 | 1,733 |
| 2004/04/28 | 2,340,000 | 2,500,000 | 2,240,000 | 2,500,000 | 2,344 |
| 2004/04/27 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 1,409 |