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 |
|---|---|---|---|---|---|
| 2009/12/30 | 37,000 | 37,000 | 36,000 | 36,000 | 31 |
| 2009/12/29 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2009/12/25 | 35,400 | 35,400 | 33,000 | 33,000 | 33 |
| 2009/12/24 | 33,900 | 33,900 | 33,000 | 33,000 | 9 |
| 2009/12/22 | 33,600 | 34,000 | 33,600 | 34,000 | 12 |
| 2009/12/21 | 33,600 | 34,000 | 33,600 | 34,000 | 14 |
| 2009/12/18 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/12/17 | 34,200 | 34,200 | 34,200 | 34,200 | 4 |
| 2009/12/16 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/12/15 | 35,000 | 35,000 | 35,000 | 35,000 | 9 |
| 2009/12/14 | 35,000 | 35,000 | 35,000 | 35,000 | 16 |
| 2009/12/11 | 35,000 | 35,000 | 35,000 | 35,000 | 6 |
| 2009/12/10 | 35,200 | 35,200 | 35,200 | 35,200 | 1 |
| 2009/12/09 | 35,600 | 35,600 | 35,600 | 35,600 | 3 |
| 2009/12/07 | 36,750 | 36,750 | 36,750 | 36,750 | 6 |
| 2009/12/04 | 35,600 | 35,600 | 35,600 | 35,600 | 3 |
| 2009/12/03 | 35,600 | 36,400 | 35,600 | 36,400 | 12 |
| 2009/11/30 | 34,750 | 36,750 | 34,750 | 36,750 | 8 |
| 2009/11/27 | 37,000 | 37,000 | 35,950 | 36,750 | 9 |
| 2009/11/26 | 36,750 | 36,750 | 36,750 | 36,750 | 7 |
| 2009/11/25 | 38,750 | 38,750 | 37,800 | 37,950 | 42 |
| 2009/11/24 | 36,000 | 36,000 | 35,950 | 35,950 | 11 |
| 2009/11/20 | 35,500 | 36,000 | 35,500 | 36,000 | 5 |
| 2009/11/19 | 36,800 | 36,800 | 35,100 | 35,100 | 4 |
| 2009/11/18 | 37,000 | 37,000 | 36,800 | 36,800 | 3 |
| 2009/11/17 | 34,200 | 37,000 | 34,200 | 37,000 | 8 |
| 2009/11/16 | 36,200 | 37,000 | 36,200 | 36,200 | 3 |
| 2009/11/11 | 35,600 | 35,700 | 34,600 | 34,600 | 36 |
| 2009/11/09 | 36,450 | 37,500 | 36,450 | 37,500 | 2 |
| 2009/11/06 | 37,500 | 37,500 | 36,850 | 36,850 | 28 |
| 2009/11/05 | 38,850 | 38,900 | 37,950 | 37,950 | 44 |
| 2009/11/04 | 37,000 | 40,850 | 37,000 | 40,850 | 40 |
| 2009/11/02 | 36,800 | 37,200 | 36,800 | 36,850 | 10 |
| 2009/10/30 | 37,900 | 37,900 | 37,000 | 37,000 | 14 |
| 2009/10/27 | 37,400 | 37,400 | 37,400 | 37,400 | 6 |
| 2009/10/26 | 38,000 | 38,000 | 36,600 | 36,600 | 2 |
| 2009/10/23 | 38,000 | 38,000 | 38,000 | 38,000 | 24 |
| 2009/10/22 | 35,200 | 35,200 | 35,200 | 35,200 | 9 |
| 2009/10/20 | 35,200 | 36,950 | 35,200 | 36,950 | 14 |
| 2009/10/19 | 36,800 | 36,800 | 36,800 | 36,800 | 2 |
| 2009/10/16 | 35,650 | 36,000 | 35,650 | 36,000 | 25 |
| 2009/10/15 | 35,600 | 35,900 | 35,600 | 35,900 | 13 |
| 2009/10/14 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/10/13 | 38,950 | 39,000 | 38,550 | 39,000 | 34 |
| 2009/10/09 | 37,500 | 39,300 | 37,500 | 38,950 | 111 |
| 2009/10/08 | 38,800 | 38,900 | 38,800 | 38,900 | 10 |
| 2009/10/07 | 35,950 | 35,950 | 35,950 | 35,950 | 15 |
| 2009/10/02 | 39,950 | 39,950 | 36,350 | 36,350 | 5 |
| 2009/10/01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/09/28 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2009/09/25 | 40,400 | 40,400 | 40,000 | 40,200 | 41 |
| 2009/09/24 | 37,500 | 37,500 | 37,500 | 37,500 | 5 |
| 2009/09/18 | 37,700 | 37,700 | 37,000 | 37,000 | 6 |
| 2009/09/16 | 37,500 | 37,500 | 37,500 | 37,500 | 5 |
| 2009/09/14 | 37,500 | 37,500 | 35,900 | 37,500 | 10 |
| 2009/09/10 | 37,550 | 37,550 | 37,550 | 37,550 | 1 |
| 2009/09/09 | 37,550 | 38,400 | 37,550 | 37,650 | 14 |
| 2009/09/08 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2009/09/07 | 38,600 | 38,600 | 38,600 | 38,600 | 6 |
| 2009/09/04 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/09/03 | 38,000 | 39,450 | 38,000 | 39,450 | 11 |
| 2009/09/02 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2009/09/01 | 39,000 | 39,000 | 38,750 | 38,750 | 3 |
| 2009/08/31 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2009/08/27 | 39,000 | 39,500 | 39,000 | 39,500 | 10 |
| 2009/08/26 | 39,800 | 39,800 | 39,800 | 39,800 | 20 |
| 2009/08/25 | 39,800 | 40,000 | 39,800 | 39,900 | 39 |
| 2009/08/24 | 38,550 | 38,900 | 38,000 | 38,000 | 24 |
| 2009/08/21 | 38,700 | 39,000 | 38,700 | 39,000 | 5 |
| 2009/08/20 | 39,700 | 39,700 | 39,500 | 39,500 | 10 |
| 2009/08/19 | 40,100 | 40,100 | 39,800 | 40,000 | 29 |
| 2009/08/18 | 40,000 | 40,000 | 40,000 | 40,000 | 30 |
| 2009/08/17 | 40,100 | 40,100 | 39,600 | 39,600 | 16 |
| 2009/08/14 | 39,800 | 40,000 | 39,800 | 40,000 | 33 |
| 2009/08/13 | 40,000 | 40,000 | 39,600 | 39,800 | 19 |
| 2009/08/12 | 39,800 | 40,500 | 39,800 | 40,000 | 35 |
| 2009/08/11 | 39,600 | 40,000 | 39,000 | 39,800 | 25 |
| 2009/08/10 | 41,100 | 41,100 | 40,000 | 40,000 | 39 |
| 2009/08/07 | 39,900 | 40,000 | 39,500 | 39,500 | 40 |
| 2009/08/06 | 41,900 | 42,700 | 41,500 | 41,500 | 31 |
| 2009/08/05 | 43,500 | 43,500 | 41,500 | 41,500 | 208 |
| 2009/08/04 | 45,500 | 45,500 | 45,500 | 45,500 | 8 |
| 2009/08/03 | 49,750 | 49,750 | 49,500 | 49,500 | 26 |
| 2009/07/31 | 49,900 | 49,900 | 49,900 | 49,900 | 2 |
| 2009/07/30 | 49,900 | 49,900 | 49,900 | 49,900 | 1 |
| 2009/07/28 | 48,300 | 49,900 | 48,300 | 49,900 | 11 |
| 2009/07/27 | 48,700 | 49,900 | 48,700 | 49,900 | 4 |
| 2009/07/24 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2009/07/23 | 49,950 | 49,950 | 49,950 | 49,950 | 1 |
| 2009/07/22 | 49,950 | 50,000 | 49,950 | 50,000 | 4 |
| 2009/07/21 | 49,000 | 50,000 | 49,000 | 50,000 | 4 |
| 2009/07/17 | 51,000 | 51,100 | 51,000 | 51,100 | 3 |
| 2009/07/13 | 51,900 | 52,400 | 51,900 | 52,400 | 11 |
| 2009/07/10 | 50,400 | 52,400 | 50,400 | 52,400 | 2 |
| 2009/07/09 | 52,000 | 52,800 | 50,400 | 50,400 | 6 |
| 2009/07/08 | 51,100 | 52,700 | 51,100 | 51,100 | 7 |
| 2009/07/07 | 51,100 | 51,100 | 51,100 | 51,100 | 4 |
| 2009/07/03 | 50,500 | 53,000 | 50,500 | 53,000 | 9 |
| 2009/07/02 | 50,500 | 53,000 | 50,500 | 53,000 | 11 |
| 2009/07/01 | 50,500 | 55,000 | 50,500 | 55,000 | 4 |
| 2009/06/29 | 54,400 | 56,000 | 54,400 | 55,000 | 10 |
| 2009/06/26 | 51,500 | 54,400 | 51,500 | 54,400 | 7 |
| 2009/06/25 | 49,000 | 51,500 | 49,000 | 51,500 | 19 |
| 2009/06/24 | 48,050 | 48,050 | 48,050 | 48,050 | 2 |
| 2009/06/18 | 46,000 | 48,000 | 46,000 | 48,000 | 4 |
| 2009/06/17 | 47,400 | 48,000 | 47,400 | 48,000 | 6 |
| 2009/06/15 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2009/06/09 | 49,200 | 49,600 | 49,200 | 49,200 | 6 |
| 2009/06/08 | 46,950 | 48,800 | 46,950 | 48,800 | 10 |
| 2009/06/05 | 48,200 | 49,000 | 48,200 | 48,200 | 15 |
| 2009/06/04 | 48,400 | 48,400 | 48,400 | 48,400 | 2 |
| 2009/06/03 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2009/06/02 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2009/06/01 | 46,700 | 49,000 | 46,700 | 49,000 | 15 |
| 2009/05/29 | 48,800 | 48,800 | 48,800 | 48,800 | 2 |
| 2009/05/28 | 46,450 | 49,000 | 46,450 | 49,000 | 2 |
| 2009/05/27 | 49,200 | 49,200 | 48,800 | 48,850 | 5 |
| 2009/05/26 | 47,450 | 49,200 | 45,200 | 49,200 | 24 |
| 2009/05/25 | 49,900 | 50,000 | 49,200 | 49,200 | 10 |
| 2009/05/22 | 49,600 | 50,000 | 49,100 | 49,200 | 53 |
| 2009/05/21 | 45,400 | 46,400 | 44,200 | 46,400 | 20 |
| 2009/05/20 | 44,700 | 45,000 | 43,200 | 45,000 | 74 |
| 2009/05/19 | 42,200 | 43,700 | 42,200 | 43,400 | 18 |
| 2009/05/18 | 40,850 | 42,400 | 40,800 | 42,000 | 12 |
| 2009/05/15 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2009/05/14 | 40,000 | 41,000 | 40,000 | 40,800 | 9 |
| 2009/05/13 | 41,000 | 41,000 | 40,950 | 40,950 | 2 |
| 2009/05/12 | 39,600 | 39,600 | 38,400 | 39,600 | 6 |
| 2009/05/11 | 35,950 | 39,550 | 35,950 | 39,550 | 7 |
| 2009/05/08 | 35,400 | 35,950 | 33,500 | 35,950 | 10 |
| 2009/05/07 | 34,400 | 35,050 | 33,050 | 35,000 | 29 |
| 2009/05/01 | 34,000 | 34,000 | 32,000 | 34,000 | 9 |
| 2009/04/30 | 33,500 | 34,000 | 33,500 | 34,000 | 7 |
| 2009/04/28 | 33,800 | 33,800 | 33,800 | 33,800 | 3 |
| 2009/04/27 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2009/04/24 | 33,500 | 33,500 | 32,300 | 33,500 | 8 |
| 2009/04/23 | 33,000 | 33,500 | 31,800 | 33,500 | 15 |
| 2009/04/22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/04/20 | 33,400 | 33,400 | 33,000 | 33,400 | 6 |
| 2009/04/17 | 33,400 | 33,400 | 33,400 | 33,400 | 2 |
| 2009/04/16 | 33,400 | 33,400 | 33,400 | 33,400 | 3 |
| 2009/04/15 | 30,250 | 33,400 | 30,250 | 33,400 | 10 |
| 2009/04/13 | 31,800 | 33,050 | 31,800 | 33,050 | 11 |
| 2009/04/10 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2009/04/09 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2009/04/08 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/04/07 | 29,600 | 29,600 | 27,700 | 29,000 | 9 |
| 2009/04/06 | 29,610 | 29,610 | 29,610 | 29,610 | 1 |
| 2009/04/02 | 30,500 | 30,750 | 30,100 | 30,750 | 14 |
| 2009/04/01 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2009/03/31 | 30,600 | 31,500 | 30,500 | 31,500 | 5 |
| 2009/03/30 | 31,400 | 31,400 | 31,000 | 31,000 | 3 |
| 2009/03/27 | 31,400 | 31,400 | 31,400 | 31,400 | 3 |
| 2009/03/26 | 30,600 | 31,200 | 30,400 | 31,200 | 21 |
| 2009/03/25 | 32,500 | 32,500 | 30,800 | 32,400 | 24 |
| 2009/03/24 | 32,500 | 32,500 | 29,730 | 32,500 | 5 |
| 2009/03/23 | 31,000 | 32,000 | 31,000 | 31,500 | 9 |
| 2009/03/19 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/03/18 | 31,400 | 32,000 | 31,000 | 32,000 | 16 |
| 2009/03/17 | 29,000 | 31,400 | 29,000 | 31,400 | 6 |
| 2009/03/16 | 31,300 | 31,600 | 31,300 | 31,600 | 48 |
| 2009/03/13 | 27,300 | 28,600 | 27,300 | 28,600 | 20 |
| 2009/03/12 | 29,500 | 30,500 | 29,000 | 30,500 | 8 |
| 2009/03/11 | 34,700 | 34,700 | 31,500 | 31,500 | 87 |
| 2009/03/09 | 29,000 | 31,500 | 29,000 | 31,500 | 12 |
| 2009/03/06 | 29,000 | 29,000 | 28,350 | 28,350 | 7 |
| 2009/03/04 | 31,500 | 31,500 | 31,500 | 31,500 | 5 |
| 2009/03/03 | 29,000 | 29,990 | 29,000 | 29,990 | 2 |
| 2009/03/02 | 29,990 | 29,990 | 29,990 | 29,990 | 5 |
| 2009/02/27 | 29,990 | 29,990 | 29,990 | 29,990 | 5 |
| 2009/02/26 | 29,000 | 29,990 | 29,000 | 29,990 | 7 |
| 2009/02/25 | 29,990 | 29,990 | 29,000 | 29,000 | 10 |
| 2009/02/24 | 29,300 | 29,800 | 27,500 | 29,800 | 13 |
| 2009/02/23 | 29,150 | 29,300 | 28,100 | 29,300 | 9 |
| 2009/02/20 | 30,000 | 30,000 | 29,150 | 29,150 | 7 |
| 2009/02/19 | 30,000 | 30,000 | 28,700 | 30,000 | 8 |
| 2009/02/18 | 30,800 | 30,800 | 30,000 | 30,000 | 9 |
| 2009/02/17 | 29,500 | 30,500 | 29,500 | 30,500 | 7 |
| 2009/02/16 | 28,400 | 29,500 | 28,400 | 29,500 | 18 |
| 2009/02/13 | 26,900 | 28,050 | 26,900 | 28,050 | 6 |
| 2009/02/12 | 27,000 | 28,460 | 27,000 | 27,500 | 14 |
| 2009/02/10 | 27,500 | 27,500 | 27,500 | 27,500 | 6 |
| 2009/02/09 | 25,910 | 25,910 | 25,600 | 25,600 | 12 |
| 2009/02/06 | 25,870 | 25,870 | 25,870 | 25,870 | 7 |
| 2009/02/05 | 26,160 | 26,160 | 25,860 | 25,860 | 5 |
| 2009/02/03 | 26,750 | 26,750 | 26,150 | 26,160 | 5 |
| 2009/02/02 | 26,750 | 26,750 | 26,750 | 26,750 | 5 |
| 2009/01/30 | 26,750 | 26,750 | 26,750 | 26,750 | 4 |
| 2009/01/29 | 26,750 | 26,750 | 26,750 | 26,750 | 4 |
| 2009/01/28 | 25,550 | 26,750 | 25,550 | 26,750 | 10 |
| 2009/01/27 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2009/01/26 | 25,490 | 25,500 | 25,490 | 25,500 | 7 |
| 2009/01/23 | 25,440 | 25,500 | 25,440 | 25,500 | 15 |
| 2009/01/22 | 24,510 | 24,550 | 24,510 | 24,540 | 61 |
| 2009/01/21 | 24,500 | 24,500 | 24,500 | 24,500 | 6 |
| 2009/01/20 | 24,990 | 24,990 | 24,490 | 24,490 | 5 |
| 2009/01/19 | 24,990 | 24,990 | 24,990 | 24,990 | 4 |
| 2009/01/16 | 24,990 | 24,990 | 24,990 | 24,990 | 5 |
| 2009/01/15 | 24,990 | 24,990 | 24,990 | 24,990 | 5 |
| 2009/01/14 | 24,990 | 24,990 | 24,990 | 24,990 | 5 |
| 2009/01/13 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2009/01/09 | 25,000 | 25,010 | 25,000 | 25,010 | 21 |
| 2009/01/08 | 25,000 | 25,000 | 24,000 | 25,000 | 24 |
| 2009/01/07 | 25,000 | 25,010 | 25,000 | 25,010 | 31 |
| 2009/01/06 | 25,010 | 25,010 | 25,000 | 25,010 | 18 |
| 2009/01/05 | 25,600 | 25,600 | 25,000 | 25,000 | 14 |