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 |
|---|---|---|---|---|---|
| 2007/12/28 | 41,900 | 41,900 | 41,900 | 41,900 | 5 |
| 2007/12/27 | 39,300 | 39,500 | 39,300 | 39,500 | 5 |
| 2007/12/26 | 40,000 | 40,000 | 39,500 | 39,600 | 23 |
| 2007/12/25 | 42,200 | 42,200 | 39,300 | 39,300 | 43 |
| 2007/12/21 | 40,000 | 40,050 | 38,200 | 39,000 | 58 |
| 2007/12/20 | 44,400 | 44,400 | 40,000 | 40,000 | 23 |
| 2007/12/19 | 44,600 | 44,600 | 44,600 | 44,600 | 15 |
| 2007/12/18 | 45,000 | 45,000 | 45,000 | 45,000 | 17 |
| 2007/12/17 | 48,500 | 48,500 | 44,600 | 44,600 | 34 |
| 2007/12/14 | 49,000 | 49,000 | 48,600 | 48,600 | 12 |
| 2007/12/13 | 49,500 | 49,500 | 49,000 | 49,000 | 2 |
| 2007/12/12 | 49,000 | 49,500 | 48,600 | 49,500 | 8 |
| 2007/12/11 | 49,100 | 49,100 | 49,000 | 49,000 | 17 |
| 2007/12/10 | 49,100 | 49,150 | 49,100 | 49,100 | 37 |
| 2007/12/07 | 50,000 | 50,000 | 49,100 | 49,100 | 11 |
| 2007/12/06 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2007/12/05 | 52,000 | 52,000 | 50,000 | 50,000 | 21 |
| 2007/12/04 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2007/12/03 | 53,000 | 53,000 | 51,000 | 51,000 | 23 |
| 2007/11/29 | 53,000 | 53,000 | 52,500 | 53,000 | 3 |
| 2007/11/28 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2007/11/22 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2007/11/21 | 54,000 | 54,000 | 53,800 | 53,800 | 3 |
| 2007/11/20 | 54,500 | 54,500 | 54,000 | 54,000 | 28 |
| 2007/11/19 | 54,000 | 54,000 | 54,000 | 54,000 | 8 |
| 2007/11/16 | 54,300 | 54,300 | 54,000 | 54,000 | 5 |
| 2007/11/15 | 54,900 | 56,000 | 54,400 | 56,000 | 49 |
| 2007/11/14 | 58,900 | 58,900 | 58,900 | 58,900 | 6 |
| 2007/11/13 | 61,500 | 61,500 | 58,900 | 58,900 | 11 |
| 2007/11/12 | 61,500 | 61,500 | 61,500 | 61,500 | 4 |
| 2007/11/09 | 63,200 | 63,200 | 62,500 | 62,500 | 8 |
| 2007/11/08 | 63,200 | 63,800 | 63,200 | 63,200 | 12 |
| 2007/11/07 | 67,000 | 67,000 | 64,000 | 64,000 | 6 |
| 2007/11/06 | 65,000 | 65,000 | 65,000 | 65,000 | 12 |
| 2007/11/05 | 65,000 | 65,000 | 65,000 | 65,000 | 22 |
| 2007/11/02 | 68,500 | 68,500 | 66,200 | 66,200 | 8 |
| 2007/11/01 | 68,200 | 70,000 | 68,200 | 68,500 | 13 |
| 2007/10/31 | 69,000 | 69,000 | 68,200 | 68,200 | 9 |
| 2007/10/30 | 69,000 | 69,000 | 68,200 | 69,000 | 12 |
| 2007/10/29 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2007/10/26 | 71,000 | 71,000 | 71,000 | 71,000 | 15 |
| 2007/10/25 | 72,900 | 72,900 | 71,000 | 71,000 | 4 |
| 2007/10/24 | 73,000 | 73,000 | 72,000 | 72,000 | 6 |
| 2007/10/23 | 73,000 | 73,000 | 73,000 | 73,000 | 17 |
| 2007/10/22 | 73,000 | 73,000 | 73,000 | 73,000 | 11 |
| 2007/10/19 | 71,100 | 73,000 | 71,100 | 73,000 | 34 |
| 2007/10/18 | 72,000 | 72,000 | 71,500 | 71,500 | 9 |
| 2007/10/17 | 72,000 | 72,000 | 71,100 | 72,000 | 11 |
| 2007/10/16 | 72,000 | 72,000 | 72,000 | 72,000 | 8 |
| 2007/10/15 | 70,900 | 71,500 | 70,900 | 71,500 | 9 |
| 2007/10/12 | 71,400 | 71,500 | 71,400 | 71,500 | 8 |
| 2007/10/11 | 71,200 | 71,200 | 71,000 | 71,000 | 24 |
| 2007/10/10 | 71,800 | 72,000 | 71,800 | 72,000 | 12 |
| 2007/10/09 | 71,000 | 72,000 | 71,000 | 72,000 | 21 |
| 2007/10/05 | 69,900 | 70,000 | 68,300 | 70,000 | 27 |
| 2007/10/04 | 63,600 | 67,400 | 63,600 | 67,400 | 28 |
| 2007/10/03 | 65,000 | 65,000 | 63,100 | 65,000 | 16 |
| 2007/10/02 | 68,100 | 68,400 | 65,000 | 65,000 | 35 |
| 2007/10/01 | 66,000 | 67,000 | 66,000 | 67,000 | 4 |
| 2007/09/28 | 65,000 | 65,000 | 64,100 | 64,100 | 12 |
| 2007/09/27 | 64,000 | 64,000 | 63,500 | 63,500 | 8 |
| 2007/09/25 | 64,000 | 64,000 | 64,000 | 64,000 | 7 |
| 2007/09/21 | 61,700 | 62,500 | 61,700 | 62,500 | 18 |
| 2007/09/20 | 64,100 | 64,100 | 61,500 | 61,500 | 18 |
| 2007/09/19 | 65,000 | 65,000 | 64,100 | 64,100 | 8 |
| 2007/09/14 | 65,000 | 65,500 | 65,000 | 65,500 | 96 |
| 2007/09/13 | 68,000 | 68,000 | 65,000 | 65,000 | 12 |
| 2007/09/11 | 67,000 | 67,000 | 67,000 | 67,000 | 11 |
| 2007/09/10 | 70,000 | 70,000 | 69,000 | 69,000 | 17 |
| 2007/09/06 | 76,000 | 76,000 | 71,900 | 71,900 | 16 |
| 2007/09/04 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2007/09/03 | 67,100 | 71,000 | 67,100 | 71,000 | 21 |
| 2007/08/31 | 70,100 | 70,100 | 70,100 | 70,100 | 2 |
| 2007/08/30 | 69,500 | 69,700 | 69,500 | 69,700 | 6 |
| 2007/08/29 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2007/08/28 | 70,500 | 70,500 | 70,500 | 70,500 | 7 |
| 2007/08/27 | 71,000 | 71,000 | 70,500 | 70,500 | 7 |
| 2007/08/24 | 77,100 | 77,100 | 71,100 | 71,100 | 3 |
| 2007/08/23 | 71,100 | 75,100 | 71,100 | 75,100 | 7 |
| 2007/08/22 | 71,500 | 71,500 | 71,500 | 71,500 | 3 |
| 2007/08/21 | 73,000 | 73,000 | 73,000 | 73,000 | 32 |
| 2007/08/17 | 72,000 | 74,000 | 71,100 | 71,100 | 23 |
| 2007/08/16 | 72,000 | 72,000 | 71,000 | 72,000 | 31 |
| 2007/08/15 | 73,000 | 73,000 | 73,000 | 73,000 | 17 |
| 2007/08/14 | 72,000 | 73,000 | 72,000 | 73,000 | 30 |
| 2007/08/13 | 75,000 | 75,000 | 74,000 | 74,000 | 8 |
| 2007/08/10 | 80,000 | 80,000 | 77,500 | 77,500 | 18 |
| 2007/08/09 | 80,000 | 80,000 | 80,000 | 80,000 | 12 |
| 2007/08/08 | 80,000 | 80,000 | 80,000 | 80,000 | 16 |
| 2007/08/07 | 80,000 | 80,000 | 80,000 | 80,000 | 18 |
| 2007/08/06 | 80,000 | 80,000 | 80,000 | 80,000 | 12 |
| 2007/08/03 | 80,900 | 80,900 | 80,900 | 80,900 | 1 |
| 2007/08/02 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/08/01 | 81,000 | 81,000 | 79,500 | 80,000 | 8 |
| 2007/07/31 | 81,000 | 81,000 | 80,000 | 80,000 | 4 |
| 2007/07/30 | 78,900 | 82,000 | 78,900 | 82,000 | 4 |
| 2007/07/27 | 79,800 | 81,000 | 79,800 | 79,800 | 31 |
| 2007/07/26 | 79,800 | 80,000 | 79,800 | 80,000 | 16 |
| 2007/07/25 | 81,900 | 82,000 | 79,800 | 79,800 | 4 |
| 2007/07/24 | 79,800 | 79,900 | 79,800 | 79,800 | 20 |
| 2007/07/23 | 79,900 | 79,900 | 79,800 | 79,800 | 14 |
| 2007/07/20 | 81,200 | 81,500 | 79,900 | 80,000 | 30 |
| 2007/07/19 | 81,000 | 81,000 | 79,900 | 79,900 | 22 |
| 2007/07/18 | 82,500 | 82,500 | 79,900 | 80,000 | 19 |
| 2007/07/17 | 80,500 | 82,500 | 80,500 | 81,500 | 25 |
| 2007/07/13 | 80,200 | 82,000 | 80,000 | 82,000 | 10 |
| 2007/07/12 | 79,700 | 81,700 | 79,700 | 79,800 | 6 |
| 2007/07/11 | 79,500 | 80,000 | 79,500 | 79,500 | 58 |
| 2007/07/10 | 81,000 | 82,500 | 81,000 | 82,500 | 11 |
| 2007/07/09 | 80,000 | 80,000 | 79,300 | 80,000 | 36 |
| 2007/07/06 | 80,000 | 80,000 | 79,700 | 79,700 | 18 |
| 2007/07/05 | 79,200 | 80,000 | 79,100 | 80,000 | 20 |
| 2007/07/04 | 80,500 | 81,000 | 80,000 | 80,000 | 11 |
| 2007/07/03 | 84,000 | 84,000 | 80,300 | 82,000 | 26 |
| 2007/07/02 | 84,900 | 84,900 | 80,200 | 81,000 | 27 |
| 2007/06/29 | 84,700 | 84,700 | 84,700 | 84,700 | 5 |
| 2007/06/28 | 82,700 | 84,700 | 82,700 | 84,700 | 17 |
| 2007/06/27 | 82,600 | 84,600 | 82,600 | 82,600 | 41 |
| 2007/06/26 | 82,500 | 82,500 | 82,500 | 82,500 | 3 |
| 2007/06/25 | 90,000 | 90,000 | 85,000 | 85,000 | 10 |
| 2007/06/22 | 82,000 | 85,000 | 82,000 | 85,000 | 27 |
| 2007/06/21 | 85,000 | 85,000 | 81,400 | 81,600 | 25 |
| 2007/06/20 | 86,000 | 86,000 | 84,600 | 84,600 | 3 |
| 2007/06/19 | 85,000 | 89,000 | 84,000 | 85,000 | 55 |
| 2007/06/18 | 76,300 | 84,000 | 76,300 | 84,000 | 61 |
| 2007/06/15 | 74,400 | 75,000 | 74,000 | 74,000 | 27 |
| 2007/06/14 | 72,200 | 74,000 | 70,200 | 73,400 | 42 |
| 2007/06/13 | 76,500 | 76,500 | 74,200 | 75,200 | 39 |
| 2007/06/12 | 76,200 | 77,900 | 76,200 | 76,300 | 25 |
| 2007/06/11 | 82,500 | 82,500 | 76,000 | 76,000 | 47 |
| 2007/06/08 | 83,100 | 83,100 | 82,000 | 82,000 | 7 |
| 2007/06/07 | 83,600 | 84,000 | 83,000 | 83,100 | 10 |
| 2007/06/06 | 85,000 | 87,000 | 85,000 | 85,600 | 7 |
| 2007/06/05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2007/06/04 | 85,000 | 85,000 | 83,000 | 85,000 | 10 |
| 2007/06/01 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2007/05/31 | 86,500 | 87,000 | 83,000 | 86,400 | 11 |
| 2007/05/25 | 87,500 | 87,500 | 87,000 | 87,000 | 6 |
| 2007/05/24 | 84,500 | 84,500 | 83,500 | 83,500 | 2 |
| 2007/05/23 | 87,700 | 90,000 | 85,100 | 85,100 | 19 |
| 2007/05/22 | 83,000 | 83,000 | 81,700 | 81,700 | 7 |
| 2007/05/21 | 81,500 | 83,000 | 81,500 | 83,000 | 11 |
| 2007/05/18 | 89,000 | 89,000 | 85,000 | 85,000 | 39 |
| 2007/05/17 | 85,500 | 87,000 | 85,400 | 87,000 | 39 |
| 2007/05/16 | 85,100 | 87,000 | 85,100 | 87,000 | 9 |
| 2007/05/15 | 88,000 | 90,000 | 88,000 | 90,000 | 13 |
| 2007/05/14 | 89,200 | 89,200 | 88,500 | 88,500 | 8 |
| 2007/05/11 | 88,000 | 89,000 | 88,000 | 89,000 | 2 |
| 2007/05/10 | 89,000 | 89,000 | 89,000 | 89,000 | 9 |
| 2007/05/09 | 91,000 | 93,000 | 91,000 | 91,000 | 22 |
| 2007/05/08 | 88,000 | 88,000 | 88,000 | 88,000 | 10 |
| 2007/05/07 | 88,000 | 88,000 | 88,000 | 88,000 | 4 |
| 2007/05/02 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2007/05/01 | 88,000 | 91,000 | 88,000 | 91,000 | 20 |
| 2007/04/27 | 90,000 | 90,000 | 88,000 | 88,000 | 5 |
| 2007/04/26 | 90,000 | 90,000 | 88,000 | 88,000 | 6 |
| 2007/04/25 | 88,000 | 88,000 | 88,000 | 88,000 | 5 |
| 2007/04/24 | 91,000 | 91,000 | 89,000 | 89,000 | 2 |
| 2007/04/23 | 88,000 | 92,000 | 88,000 | 92,000 | 26 |
| 2007/04/20 | 92,000 | 93,100 | 92,000 | 92,000 | 10 |
| 2007/04/19 | 95,000 | 95,000 | 95,000 | 95,000 | 37 |
| 2007/04/18 | 94,000 | 95,000 | 94,000 | 95,000 | 4 |
| 2007/04/17 | 95,000 | 95,100 | 95,000 | 95,000 | 24 |
| 2007/04/16 | 88,000 | 94,000 | 84,000 | 93,000 | 22 |
| 2007/04/13 | 91,000 | 92,000 | 90,900 | 91,000 | 18 |
| 2007/04/12 | 90,900 | 92,000 | 90,900 | 92,000 | 7 |
| 2007/04/11 | 94,600 | 94,600 | 91,900 | 91,900 | 7 |
| 2007/04/10 | 91,900 | 95,000 | 91,900 | 94,600 | 52 |
| 2007/04/09 | 90,200 | 94,000 | 89,000 | 93,900 | 18 |
| 2007/04/06 | 94,600 | 95,000 | 93,000 | 93,000 | 32 |
| 2007/04/05 | 95,100 | 95,100 | 94,300 | 94,300 | 10 |
| 2007/04/04 | 94,300 | 95,000 | 94,300 | 95,000 | 7 |
| 2007/04/03 | 93,100 | 96,000 | 93,100 | 96,000 | 5 |
| 2007/04/02 | 95,100 | 95,100 | 95,000 | 95,000 | 2 |
| 2007/03/30 | 96,000 | 98,000 | 95,400 | 95,700 | 6 |
| 2007/03/28 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2007/03/27 | 97,000 | 100,000 | 97,000 | 99,000 | 10 |
| 2007/03/26 | 95,100 | 100,000 | 95,100 | 100,000 | 9 |
| 2007/03/23 | 94,600 | 98,000 | 93,000 | 93,000 | 20 |
| 2007/03/22 | 91,600 | 91,600 | 91,500 | 91,600 | 3 |
| 2007/03/20 | 91,600 | 91,600 | 90,000 | 91,200 | 18 |
| 2007/03/19 | 93,000 | 93,900 | 92,600 | 92,600 | 5 |
| 2007/03/16 | 95,000 | 95,000 | 93,100 | 94,600 | 14 |
| 2007/03/15 | 96,000 | 96,100 | 95,000 | 95,000 | 15 |
| 2007/03/14 | 97,800 | 97,800 | 95,000 | 95,900 | 9 |
| 2007/03/13 | 102,000 | 102,000 | 99,000 | 99,500 | 22 |
| 2007/03/12 | 102,000 | 105,000 | 99,400 | 102,000 | 28 |
| 2007/03/09 | 97,000 | 98,900 | 96,900 | 98,900 | 7 |
| 2007/03/08 | 96,200 | 97,100 | 93,000 | 96,200 | 29 |
| 2007/03/07 | 102,000 | 102,000 | 97,000 | 97,200 | 43 |
| 2007/03/06 | 98,100 | 103,000 | 97,000 | 103,000 | 27 |
| 2007/03/05 | 102,000 | 103,000 | 100,000 | 100,000 | 23 |
| 2007/03/02 | 105,000 | 105,000 | 103,000 | 104,000 | 34 |
| 2007/03/01 | 110,000 | 110,000 | 107,000 | 107,000 | 27 |
| 2007/02/28 | 112,000 | 112,000 | 108,000 | 110,000 | 61 |
| 2007/02/27 | 116,000 | 118,000 | 112,000 | 113,000 | 26 |
| 2007/02/26 | 114,000 | 115,000 | 112,000 | 112,000 | 42 |
| 2007/02/23 | 121,000 | 121,000 | 115,000 | 118,000 | 36 |
| 2007/02/22 | 118,000 | 120,000 | 116,000 | 120,000 | 15 |
| 2007/02/21 | 121,000 | 122,000 | 117,000 | 120,000 | 16 |
| 2007/02/20 | 119,000 | 119,000 | 113,000 | 118,000 | 52 |
| 2007/02/19 | 125,000 | 125,000 | 117,000 | 120,000 | 83 |
| 2007/02/16 | 120,000 | 122,000 | 120,000 | 121,000 | 13 |
| 2007/02/15 | 122,000 | 122,000 | 118,000 | 118,000 | 11 |
| 2007/02/14 | 113,000 | 122,000 | 113,000 | 122,000 | 43 |
| 2007/02/13 | 122,000 | 122,000 | 114,000 | 117,000 | 42 |
| 2007/02/09 | 121,000 | 123,000 | 121,000 | 123,000 | 9 |
| 2007/02/08 | 125,000 | 125,000 | 124,000 | 124,000 | 2 |
| 2007/02/07 | 126,000 | 126,000 | 125,000 | 125,000 | 8 |
| 2007/02/06 | 125,000 | 126,000 | 125,000 | 126,000 | 2 |
| 2007/02/05 | 125,000 | 126,000 | 118,000 | 125,000 | 22 |
| 2007/02/02 | 128,000 | 128,000 | 127,000 | 127,000 | 2 |
| 2007/02/01 | 132,000 | 133,000 | 128,000 | 128,000 | 10 |
| 2007/01/31 | 128,000 | 129,000 | 126,000 | 128,000 | 7 |
| 2007/01/30 | 135,000 | 135,000 | 128,000 | 128,000 | 39 |
| 2007/01/29 | 143,000 | 153,000 | 130,000 | 138,000 | 207 |
| 2007/01/26 | 127,000 | 141,000 | 124,000 | 139,000 | 53 |
| 2007/01/25 | 126,000 | 137,000 | 126,000 | 132,000 | 110 |
| 2007/01/24 | 127,000 | 130,000 | 125,000 | 128,000 | 12 |
| 2007/01/23 | 124,000 | 129,000 | 123,000 | 127,000 | 53 |
| 2007/01/22 | 132,000 | 132,000 | 126,000 | 126,000 | 36 |
| 2007/01/19 | 120,000 | 125,000 | 119,000 | 124,000 | 43 |
| 2007/01/18 | 115,000 | 119,000 | 115,000 | 118,000 | 22 |
| 2007/01/17 | 117,000 | 117,000 | 113,000 | 115,000 | 6 |
| 2007/01/16 | 115,000 | 115,000 | 113,000 | 113,000 | 10 |
| 2007/01/15 | 114,000 | 115,000 | 111,000 | 111,000 | 17 |
| 2007/01/12 | 111,000 | 118,000 | 111,000 | 118,000 | 15 |
| 2007/01/11 | 110,000 | 111,000 | 110,000 | 110,000 | 7 |
| 2007/01/10 | 113,000 | 113,000 | 108,000 | 108,000 | 4 |
| 2007/01/09 | 109,000 | 114,000 | 108,000 | 114,000 | 20 |
| 2007/01/05 | 120,000 | 120,000 | 116,000 | 116,000 | 18 |
| 2007/01/04 | 112,000 | 116,000 | 112,000 | 116,000 | 5 |