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 |
|---|---|---|---|---|---|
| 2008/12/29 | 25,000 | 25,000 | 25,000 | 25,000 | 8 |
| 2008/12/26 | 22,110 | 23,500 | 22,050 | 23,500 | 15 |
| 2008/12/25 | 24,510 | 24,510 | 24,510 | 24,510 | 8 |
| 2008/12/24 | 23,310 | 23,310 | 23,310 | 23,310 | 1 |
| 2008/12/22 | 23,300 | 23,310 | 23,300 | 23,310 | 13 |
| 2008/12/19 | 24,000 | 24,010 | 23,000 | 23,300 | 25 |
| 2008/12/18 | 24,000 | 24,010 | 24,000 | 24,000 | 52 |
| 2008/12/17 | 24,000 | 24,000 | 24,000 | 24,000 | 20 |
| 2008/12/16 | 24,000 | 24,000 | 24,000 | 24,000 | 20 |
| 2008/12/15 | 24,000 | 24,000 | 22,500 | 24,000 | 23 |
| 2008/12/12 | 24,000 | 24,000 | 23,990 | 24,000 | 33 |
| 2008/12/11 | 21,970 | 24,000 | 21,510 | 24,000 | 22 |
| 2008/12/10 | 21,000 | 21,990 | 21,000 | 21,990 | 6 |
| 2008/12/09 | 20,500 | 20,510 | 20,500 | 20,510 | 6 |
| 2008/12/08 | 20,000 | 20,500 | 20,000 | 20,500 | 8 |
| 2008/12/05 | 20,000 | 20,020 | 20,000 | 20,020 | 34 |
| 2008/12/04 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2008/12/03 | 20,000 | 20,000 | 19,900 | 20,000 | 70 |
| 2008/12/02 | 21,000 | 21,000 | 20,000 | 20,000 | 71 |
| 2008/12/01 | 22,200 | 22,200 | 20,450 | 21,000 | 22 |
| 2008/11/28 | 22,590 | 22,590 | 22,200 | 22,220 | 9 |
| 2008/11/27 | 25,500 | 25,500 | 25,200 | 25,200 | 32 |
| 2008/11/26 | 20,200 | 22,500 | 20,200 | 22,500 | 20 |
| 2008/11/25 | 22,500 | 22,500 | 22,500 | 22,500 | 5 |
| 2008/11/21 | 21,000 | 21,000 | 20,500 | 21,000 | 4 |
| 2008/11/20 | 20,500 | 21,400 | 20,500 | 21,000 | 8 |
| 2008/11/19 | 20,500 | 21,000 | 20,500 | 21,000 | 6 |
| 2008/11/18 | 20,600 | 20,600 | 20,600 | 20,600 | 4 |
| 2008/11/17 | 20,500 | 20,600 | 20,500 | 20,600 | 6 |
| 2008/11/14 | 21,000 | 21,100 | 20,500 | 20,500 | 7 |
| 2008/11/07 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2008/11/05 | 21,500 | 22,000 | 21,500 | 22,000 | 4 |
| 2008/11/04 | 21,800 | 21,800 | 21,500 | 21,500 | 3 |
| 2008/10/31 | 21,000 | 21,000 | 19,800 | 19,800 | 7 |
| 2008/10/30 | 19,500 | 20,000 | 19,500 | 20,000 | 12 |
| 2008/10/29 | 18,000 | 19,000 | 18,000 | 19,000 | 11 |
| 2008/10/28 | 18,000 | 18,010 | 17,600 | 18,000 | 12 |
| 2008/10/27 | 19,290 | 19,290 | 18,000 | 18,000 | 49 |
| 2008/10/24 | 19,500 | 19,500 | 19,500 | 19,500 | 7 |
| 2008/10/23 | 18,500 | 18,900 | 18,500 | 18,700 | 8 |
| 2008/10/22 | 18,290 | 18,300 | 18,290 | 18,300 | 6 |
| 2008/10/21 | 18,200 | 18,290 | 18,200 | 18,290 | 2 |
| 2008/10/20 | 17,900 | 18,000 | 17,900 | 18,000 | 25 |
| 2008/10/17 | 19,610 | 20,000 | 19,610 | 20,000 | 3 |
| 2008/10/16 | 19,600 | 20,400 | 19,600 | 19,700 | 7 |
| 2008/10/15 | 19,500 | 21,500 | 19,500 | 21,500 | 13 |
| 2008/10/14 | 19,900 | 20,000 | 19,500 | 19,500 | 27 |
| 2008/10/10 | 19,100 | 19,900 | 19,010 | 19,900 | 6 |
| 2008/10/09 | 20,000 | 20,000 | 20,000 | 20,000 | 13 |
| 2008/10/08 | 18,650 | 21,000 | 18,650 | 21,000 | 89 |
| 2008/10/07 | 20,000 | 21,700 | 20,000 | 21,650 | 27 |
| 2008/10/06 | 23,000 | 23,000 | 23,000 | 23,000 | 11 |
| 2008/10/03 | 26,440 | 26,440 | 25,500 | 26,000 | 24 |
| 2008/10/02 | 24,800 | 26,000 | 24,600 | 26,000 | 21 |
| 2008/10/01 | 20,700 | 23,860 | 20,000 | 23,860 | 19 |
| 2008/09/30 | 19,990 | 21,000 | 17,900 | 21,000 | 9 |
| 2008/09/29 | 21,700 | 21,700 | 20,100 | 20,100 | 7 |
| 2008/09/26 | 24,510 | 24,600 | 22,000 | 22,000 | 6 |
| 2008/09/25 | 23,100 | 23,100 | 23,100 | 23,100 | 8 |
| 2008/09/24 | 22,410 | 22,410 | 20,000 | 20,000 | 6 |
| 2008/09/22 | 22,060 | 22,060 | 20,010 | 20,010 | 3 |
| 2008/09/19 | 23,000 | 23,000 | 23,000 | 23,000 | 6 |
| 2008/09/18 | 24,000 | 25,000 | 24,000 | 25,000 | 15 |
| 2008/09/17 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2008/09/12 | 24,760 | 24,760 | 24,760 | 24,760 | 1 |
| 2008/09/10 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2008/09/09 | 24,990 | 24,990 | 24,990 | 24,990 | 2 |
| 2008/09/04 | 22,400 | 27,200 | 22,400 | 27,200 | 3 |
| 2008/09/02 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2008/09/01 | 26,800 | 26,800 | 26,000 | 26,000 | 14 |
| 2008/08/29 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2008/08/28 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2008/08/27 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2008/08/25 | 29,010 | 29,010 | 29,010 | 29,010 | 2 |
| 2008/08/22 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2008/08/18 | 27,800 | 29,300 | 27,800 | 29,300 | 6 |
| 2008/08/13 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2008/08/12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/08/08 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/08/07 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/08/06 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2008/07/28 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/07/25 | 32,800 | 33,000 | 32,800 | 33,000 | 3 |
| 2008/07/23 | 31,000 | 31,500 | 31,000 | 31,500 | 14 |
| 2008/07/22 | 34,000 | 34,500 | 34,000 | 34,500 | 6 |
| 2008/07/16 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2008/07/15 | 33,600 | 33,600 | 33,000 | 33,000 | 12 |
| 2008/07/14 | 33,200 | 33,200 | 33,200 | 33,200 | 1 |
| 2008/07/10 | 36,000 | 36,000 | 36,000 | 36,000 | 5 |
| 2008/07/09 | 39,800 | 39,800 | 36,000 | 36,000 | 7 |
| 2008/07/01 | 39,000 | 40,000 | 39,000 | 40,000 | 15 |
| 2008/06/30 | 36,600 | 36,600 | 36,600 | 36,600 | 2 |
| 2008/06/27 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2008/06/26 | 36,000 | 36,000 | 36,000 | 36,000 | 7 |
| 2008/06/25 | 37,700 | 40,000 | 37,700 | 40,000 | 5 |
| 2008/06/17 | 38,100 | 38,100 | 38,100 | 38,100 | 6 |
| 2008/06/13 | 39,000 | 39,000 | 38,000 | 38,000 | 11 |
| 2008/06/12 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2008/06/11 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2008/06/10 | 38,000 | 39,000 | 38,000 | 39,000 | 4 |
| 2008/06/09 | 37,600 | 37,600 | 37,500 | 37,500 | 39 |
| 2008/06/06 | 38,000 | 38,100 | 36,600 | 36,600 | 11 |
| 2008/06/04 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2008/06/03 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2008/05/30 | 38,700 | 38,700 | 36,700 | 36,700 | 12 |
| 2008/05/29 | 38,300 | 38,700 | 38,300 | 38,700 | 41 |
| 2008/05/28 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
| 2008/05/27 | 39,000 | 39,100 | 39,000 | 39,000 | 20 |
| 2008/05/23 | 41,800 | 41,800 | 38,200 | 38,600 | 15 |
| 2008/05/22 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2008/05/21 | 38,200 | 38,250 | 38,200 | 38,200 | 5 |
| 2008/05/19 | 38,000 | 38,000 | 38,000 | 38,000 | 12 |
| 2008/05/16 | 39,400 | 39,400 | 36,500 | 38,000 | 6 |
| 2008/05/14 | 38,000 | 38,000 | 37,100 | 37,100 | 5 |
| 2008/05/13 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2008/05/12 | 38,000 | 38,000 | 37,500 | 37,500 | 3 |
| 2008/05/09 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2008/05/08 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2008/05/07 | 36,000 | 36,000 | 35,000 | 36,000 | 75 |
| 2008/05/02 | 38,150 | 38,150 | 34,150 | 35,000 | 30 |
| 2008/05/01 | 38,150 | 38,150 | 38,150 | 38,150 | 3 |
| 2008/04/30 | 38,550 | 38,550 | 38,550 | 38,550 | 3 |
| 2008/04/25 | 39,400 | 41,500 | 39,400 | 41,500 | 5 |
| 2008/04/24 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
| 2008/04/23 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/04/22 | 41,000 | 41,100 | 38,200 | 41,100 | 9 |
| 2008/04/21 | 38,150 | 38,150 | 38,150 | 38,150 | 1 |
| 2008/04/18 | 38,300 | 38,300 | 38,150 | 38,150 | 5 |
| 2008/04/17 | 38,250 | 41,500 | 38,250 | 38,300 | 15 |
| 2008/04/16 | 38,150 | 41,000 | 38,150 | 41,000 | 9 |
| 2008/04/15 | 40,450 | 40,450 | 40,450 | 40,450 | 1 |
| 2008/04/11 | 41,700 | 41,700 | 41,700 | 41,700 | 2 |
| 2008/04/10 | 38,500 | 39,000 | 38,500 | 38,500 | 6 |
| 2008/04/08 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/03/31 | 36,800 | 38,400 | 36,800 | 38,000 | 8 |
| 2008/03/28 | 40,400 | 40,400 | 40,400 | 40,400 | 1 |
| 2008/03/27 | 40,400 | 40,400 | 40,400 | 40,400 | 1 |
| 2008/03/26 | 41,100 | 41,100 | 41,100 | 41,100 | 2 |
| 2008/03/25 | 47,200 | 47,200 | 47,100 | 47,100 | 44 |
| 2008/03/24 | 42,000 | 44,300 | 42,000 | 44,000 | 17 |
| 2008/03/21 | 41,700 | 41,700 | 40,400 | 40,400 | 5 |
| 2008/03/19 | 40,100 | 40,100 | 40,100 | 40,100 | 2 |
| 2008/03/17 | 42,000 | 42,000 | 38,000 | 38,000 | 24 |
| 2008/03/14 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/03/13 | 42,500 | 42,500 | 42,500 | 42,500 | 3 |
| 2008/03/07 | 43,000 | 43,000 | 42,500 | 43,000 | 8 |
| 2008/03/06 | 42,500 | 42,500 | 42,500 | 42,500 | 22 |
| 2008/02/29 | 45,500 | 45,500 | 45,300 | 45,300 | 9 |
| 2008/02/28 | 44,500 | 46,000 | 44,500 | 46,000 | 5 |
| 2008/02/27 | 45,100 | 45,500 | 44,000 | 44,500 | 11 |
| 2008/02/26 | 42,000 | 45,000 | 42,000 | 45,000 | 2 |
| 2008/02/25 | 44,500 | 44,500 | 44,000 | 44,000 | 17 |
| 2008/02/22 | 42,500 | 42,500 | 42,200 | 42,200 | 3 |
| 2008/02/20 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2008/02/19 | 43,500 | 43,500 | 42,000 | 42,000 | 14 |
| 2008/02/18 | 42,550 | 42,550 | 42,550 | 42,550 | 1 |
| 2008/02/15 | 41,000 | 42,500 | 41,000 | 42,500 | 8 |
| 2008/02/14 | 39,000 | 39,000 | 39,000 | 39,000 | 6 |
| 2008/02/13 | 37,800 | 38,950 | 37,800 | 37,800 | 63 |
| 2008/02/12 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2008/02/08 | 41,000 | 41,000 | 41,000 | 41,000 | 11 |
| 2008/02/07 | 41,050 | 42,000 | 41,000 | 41,000 | 5 |
| 2008/02/06 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/02/04 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2008/02/01 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2008/01/31 | 41,250 | 41,250 | 41,250 | 41,250 | 2 |
| 2008/01/30 | 38,050 | 38,050 | 38,050 | 38,050 | 2 |
| 2008/01/29 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2008/01/28 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2008/01/25 | 38,000 | 38,000 | 38,000 | 38,000 | 10 |
| 2008/01/24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/01/22 | 35,000 | 35,000 | 35,000 | 35,000 | 9 |
| 2008/01/21 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2008/01/18 | 38,500 | 38,500 | 38,000 | 38,500 | 10 |
| 2008/01/17 | 38,500 | 38,500 | 38,500 | 38,500 | 11 |
| 2008/01/16 | 40,000 | 40,000 | 39,900 | 39,900 | 5 |
| 2008/01/15 | 40,500 | 40,500 | 39,950 | 40,000 | 6 |
| 2008/01/11 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2008/01/10 | 43,900 | 43,900 | 43,800 | 43,800 | 32 |
| 2008/01/08 | 44,450 | 44,450 | 44,450 | 44,450 | 2 |
| 2008/01/07 | 44,700 | 44,700 | 44,450 | 44,450 | 4 |