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 |
|---|---|---|---|---|---|
| 2012/12/27 | 67,500 | 67,500 | 67,500 | 67,500 | 4 |
| 2012/12/26 | 67,400 | 67,400 | 67,400 | 67,400 | 4 |
| 2012/12/25 | 67,500 | 67,500 | 65,500 | 67,400 | 7 |
| 2012/12/21 | 66,000 | 68,000 | 66,000 | 68,000 | 6 |
| 2012/12/20 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2012/12/19 | 66,100 | 67,000 | 66,100 | 67,000 | 2 |
| 2012/12/18 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2012/12/17 | 65,000 | 68,000 | 64,000 | 68,000 | 17 |
| 2012/12/14 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2012/12/12 | 65,000 | 65,000 | 65,000 | 65,000 | 6 |
| 2012/12/11 | 65,000 | 65,000 | 64,800 | 64,800 | 7 |
| 2012/12/10 | 64,500 | 64,500 | 64,500 | 64,500 | 16 |
| 2012/12/07 | 64,500 | 64,500 | 64,000 | 64,000 | 27 |
| 2012/12/06 | 65,000 | 65,000 | 65,000 | 65,000 | 24 |
| 2012/12/05 | 65,000 | 65,000 | 65,000 | 65,000 | 91 |
| 2012/12/03 | 65,200 | 65,300 | 65,000 | 65,000 | 13 |
| 2012/11/30 | 65,000 | 71,400 | 65,000 | 65,000 | 123 |
| 2012/11/29 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2012/11/28 | 68,000 | 68,000 | 68,000 | 68,000 | 52 |
| 2012/11/27 | 69,000 | 69,000 | 69,000 | 69,000 | 62 |
| 2012/11/26 | 67,000 | 70,000 | 67,000 | 70,000 | 6 |
| 2012/11/22 | 65,000 | 66,000 | 63,600 | 64,000 | 45 |
| 2012/11/21 | 67,000 | 67,000 | 67,000 | 67,000 | 35 |
| 2012/11/20 | 67,000 | 67,000 | 67,000 | 67,000 | 49 |
| 2012/11/19 | 67,000 | 67,000 | 67,000 | 67,000 | 63 |
| 2012/11/16 | 69,000 | 69,000 | 69,000 | 69,000 | 43 |
| 2012/11/14 | 69,000 | 69,000 | 69,000 | 69,000 | 6 |
| 2012/11/13 | 68,000 | 68,000 | 68,000 | 68,000 | 5 |
| 2012/11/12 | 67,500 | 67,500 | 67,500 | 67,500 | 5 |
| 2012/11/09 | 65,300 | 65,500 | 65,300 | 65,500 | 2 |
| 2012/11/07 | 64,500 | 65,000 | 64,500 | 65,000 | 5 |
| 2012/11/06 | 65,300 | 66,200 | 63,500 | 63,600 | 28 |
| 2012/11/05 | 73,000 | 73,000 | 65,300 | 65,300 | 23 |
| 2012/11/02 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2012/10/29 | 73,000 | 73,000 | 73,000 | 73,000 | 4 |
| 2012/10/26 | 68,000 | 70,200 | 65,200 | 70,200 | 8 |
| 2012/10/25 | 67,900 | 67,900 | 67,600 | 67,600 | 5 |
| 2012/10/24 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2012/10/23 | 67,600 | 67,600 | 67,600 | 67,600 | 2 |
| 2012/10/19 | 67,000 | 71,600 | 67,000 | 71,600 | 6 |
| 2012/10/18 | 69,900 | 70,000 | 69,900 | 70,000 | 79 |
| 2012/10/17 | 69,900 | 69,900 | 69,900 | 69,900 | 3 |
| 2012/10/16 | 66,500 | 69,900 | 66,500 | 69,900 | 5 |
| 2012/10/12 | 67,000 | 67,000 | 66,000 | 67,000 | 14 |
| 2012/10/11 | 66,000 | 66,400 | 66,000 | 66,400 | 8 |
| 2012/10/10 | 66,000 | 66,000 | 63,000 | 64,000 | 19 |
| 2012/10/04 | 67,100 | 67,100 | 67,100 | 67,100 | 2 |
| 2012/10/02 | 67,900 | 67,900 | 67,900 | 67,900 | 1 |
| 2012/09/27 | 62,500 | 68,500 | 62,500 | 68,500 | 3 |
| 2012/09/25 | 64,900 | 64,900 | 64,800 | 64,800 | 19 |
| 2012/09/19 | 64,700 | 64,700 | 64,700 | 64,700 | 2 |
| 2012/09/18 | 63,100 | 67,100 | 63,100 | 65,000 | 5 |
| 2012/09/13 | 65,400 | 66,000 | 65,400 | 66,000 | 6 |
| 2012/09/12 | 66,000 | 66,000 | 66,000 | 66,000 | 7 |
| 2012/09/11 | 67,800 | 67,800 | 67,800 | 67,800 | 5 |
| 2012/09/10 | 67,800 | 67,800 | 67,800 | 67,800 | 5 |
| 2012/09/07 | 61,000 | 62,800 | 61,000 | 62,800 | 2 |
| 2012/09/05 | 61,500 | 62,000 | 61,500 | 62,000 | 7 |
| 2012/09/04 | 60,500 | 61,500 | 60,500 | 61,500 | 5 |
| 2012/09/03 | 60,500 | 60,600 | 58,500 | 59,500 | 21 |
| 2012/08/29 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2012/08/28 | 68,900 | 68,900 | 64,000 | 68,000 | 7 |
| 2012/08/27 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2012/08/24 | 63,000 | 68,000 | 63,000 | 68,000 | 2 |
| 2012/08/22 | 65,700 | 65,700 | 65,700 | 65,700 | 1 |
| 2012/08/21 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2012/08/14 | 68,500 | 68,500 | 62,500 | 66,500 | 12 |
| 2012/08/13 | 65,500 | 65,500 | 65,500 | 65,500 | 9 |
| 2012/08/10 | 64,500 | 64,500 | 64,500 | 64,500 | 9 |
| 2012/08/09 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2012/08/07 | 62,500 | 63,500 | 62,500 | 63,500 | 4 |
| 2012/08/02 | 64,500 | 64,500 | 64,500 | 64,500 | 4 |
| 2012/08/01 | 58,700 | 63,700 | 58,700 | 63,700 | 3 |
| 2012/07/31 | 63,500 | 63,500 | 58,500 | 59,700 | 33 |
| 2012/07/30 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2012/07/27 | 63,000 | 66,500 | 63,000 | 66,500 | 30 |
| 2012/07/26 | 66,500 | 66,500 | 66,500 | 66,500 | 5 |
| 2012/07/25 | 64,500 | 65,500 | 60,500 | 65,500 | 7 |
| 2012/07/24 | 64,500 | 64,500 | 64,500 | 64,500 | 4 |
| 2012/07/23 | 66,000 | 66,000 | 62,200 | 65,500 | 18 |
| 2012/07/20 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2012/07/19 | 68,500 | 69,000 | 68,500 | 69,000 | 17 |
| 2012/07/18 | 66,500 | 68,500 | 66,500 | 68,500 | 56 |
| 2012/07/17 | 64,000 | 66,000 | 64,000 | 66,000 | 15 |
| 2012/07/13 | 66,500 | 66,500 | 63,000 | 66,000 | 8 |
| 2012/07/12 | 65,000 | 66,500 | 64,000 | 66,500 | 20 |
| 2012/07/11 | 63,500 | 64,500 | 63,500 | 64,000 | 41 |
| 2012/07/10 | 61,100 | 63,500 | 60,100 | 63,500 | 15 |
| 2012/07/09 | 64,100 | 64,100 | 64,100 | 64,100 | 9 |
| 2012/07/06 | 56,000 | 62,000 | 56,000 | 62,000 | 24 |
| 2012/07/05 | 60,000 | 60,800 | 55,800 | 57,000 | 43 |
| 2012/07/04 | 60,800 | 61,000 | 60,800 | 61,000 | 20 |
| 2012/06/29 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2012/06/28 | 60,100 | 60,800 | 60,100 | 60,800 | 15 |
| 2012/06/27 | 59,800 | 59,900 | 59,800 | 59,900 | 15 |
| 2012/06/26 | 59,000 | 59,000 | 59,000 | 59,000 | 7 |
| 2012/06/25 | 57,600 | 57,600 | 57,500 | 57,500 | 14 |
| 2012/06/22 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
| 2012/06/20 | 57,500 | 57,500 | 55,500 | 56,200 | 24 |
| 2012/06/19 | 51,000 | 51,500 | 51,000 | 51,500 | 6 |
| 2012/06/15 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2012/06/14 | 54,000 | 54,000 | 48,100 | 51,600 | 26 |
| 2012/06/13 | 54,000 | 54,000 | 54,000 | 54,000 | 19 |
| 2012/06/12 | 51,400 | 51,400 | 48,100 | 48,100 | 8 |
| 2012/06/11 | 48,000 | 48,000 | 48,000 | 48,000 | 6 |
| 2012/06/08 | 46,000 | 46,400 | 46,000 | 46,400 | 9 |
| 2012/06/07 | 46,050 | 46,500 | 45,100 | 45,100 | 19 |
| 2012/06/06 | 44,350 | 46,100 | 44,350 | 46,100 | 21 |
| 2012/06/05 | 47,500 | 47,500 | 43,650 | 43,650 | 37 |
| 2012/06/04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2012/06/01 | 46,050 | 46,200 | 46,050 | 46,200 | 3 |
| 2012/05/31 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2012/05/30 | 44,900 | 44,900 | 44,900 | 44,900 | 1 |
| 2012/05/29 | 47,300 | 47,300 | 47,000 | 47,000 | 4 |
| 2012/05/28 | 52,000 | 52,000 | 44,600 | 44,600 | 14 |
| 2012/05/25 | 49,350 | 49,350 | 49,350 | 49,350 | 5 |
| 2012/05/24 | 47,400 | 47,500 | 47,400 | 47,500 | 17 |
| 2012/05/23 | 47,300 | 47,300 | 47,300 | 47,300 | 10 |
| 2012/05/22 | 46,000 | 46,600 | 46,000 | 46,600 | 27 |
| 2012/05/17 | 46,050 | 46,050 | 46,050 | 46,050 | 3 |
| 2012/05/16 | 45,000 | 46,000 | 45,000 | 46,000 | 46 |
| 2012/05/15 | 44,800 | 44,800 | 43,000 | 43,000 | 10 |
| 2012/05/14 | 48,700 | 48,700 | 44,500 | 44,500 | 14 |
| 2012/05/11 | 45,900 | 45,900 | 45,900 | 45,900 | 10 |
| 2012/05/10 | 45,200 | 45,200 | 45,200 | 45,200 | 7 |
| 2012/05/09 | 44,850 | 46,250 | 44,850 | 46,250 | 12 |
| 2012/05/08 | 47,650 | 47,650 | 46,250 | 47,650 | 15 |
| 2012/05/07 | 47,650 | 47,650 | 47,650 | 47,650 | 2 |
| 2012/05/02 | 47,650 | 47,650 | 47,650 | 47,650 | 3 |
| 2012/05/01 | 48,950 | 49,000 | 44,650 | 46,100 | 28 |
| 2012/04/27 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2012/04/26 | 50,400 | 51,000 | 48,450 | 48,450 | 11 |
| 2012/04/25 | 47,800 | 49,000 | 47,800 | 49,000 | 9 |
| 2012/04/23 | 48,500 | 48,500 | 47,650 | 47,700 | 4 |
| 2012/04/20 | 49,150 | 49,150 | 49,150 | 49,150 | 1 |
| 2012/04/19 | 48,550 | 49,250 | 48,550 | 49,250 | 4 |
| 2012/04/18 | 48,000 | 48,000 | 47,700 | 47,700 | 21 |
| 2012/04/16 | 49,400 | 49,400 | 49,400 | 49,400 | 4 |
| 2012/04/12 | 52,400 | 52,400 | 52,400 | 52,400 | 8 |
| 2012/04/11 | 54,000 | 54,000 | 49,000 | 49,000 | 27 |
| 2012/04/10 | 55,000 | 55,000 | 53,000 | 53,000 | 12 |
| 2012/04/09 | 53,000 | 53,000 | 52,000 | 52,000 | 2 |
| 2012/04/06 | 53,000 | 53,000 | 51,000 | 53,000 | 3 |
| 2012/04/05 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2012/04/04 | 53,000 | 53,000 | 52,600 | 53,000 | 37 |
| 2012/04/02 | 52,600 | 53,000 | 52,600 | 53,000 | 5 |
| 2012/03/27 | 55,600 | 55,600 | 55,600 | 55,600 | 8 |
| 2012/03/26 | 54,300 | 54,300 | 52,500 | 52,500 | 5 |
| 2012/03/23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/03/19 | 50,300 | 53,000 | 50,300 | 53,000 | 4 |
| 2012/03/16 | 54,800 | 54,800 | 49,400 | 49,400 | 14 |
| 2012/03/14 | 54,800 | 54,800 | 54,800 | 54,800 | 6 |
| 2012/03/13 | 55,900 | 55,900 | 55,900 | 55,900 | 6 |
| 2012/03/12 | 56,000 | 56,000 | 56,000 | 56,000 | 6 |
| 2012/03/09 | 51,000 | 53,000 | 51,000 | 51,500 | 10 |
| 2012/03/01 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2012/02/29 | 53,000 | 53,000 | 53,000 | 53,000 | 6 |
| 2012/02/28 | 50,200 | 52,000 | 50,200 | 52,000 | 12 |
| 2012/02/27 | 49,550 | 50,200 | 49,550 | 50,200 | 21 |
| 2012/02/24 | 47,300 | 47,300 | 47,300 | 47,300 | 4 |
| 2012/02/23 | 47,300 | 48,000 | 47,300 | 48,000 | 6 |
| 2012/02/22 | 47,500 | 47,500 | 47,500 | 47,500 | 2 |
| 2012/02/20 | 47,900 | 47,900 | 47,900 | 47,900 | 4 |
| 2012/02/16 | 47,650 | 47,650 | 47,650 | 47,650 | 1 |
| 2012/02/14 | 49,400 | 49,400 | 49,400 | 49,400 | 7 |
| 2012/02/13 | 49,500 | 49,500 | 49,500 | 49,500 | 7 |
| 2012/02/10 | 48,900 | 48,900 | 47,100 | 47,950 | 10 |
| 2012/02/09 | 44,600 | 44,600 | 44,600 | 44,600 | 2 |
| 2012/02/08 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2012/02/06 | 47,950 | 47,950 | 47,950 | 47,950 | 1 |
| 2012/02/01 | 46,000 | 48,000 | 46,000 | 48,000 | 10 |
| 2012/01/31 | 46,650 | 46,650 | 46,650 | 46,650 | 1 |
| 2012/01/30 | 49,450 | 49,450 | 49,450 | 49,450 | 1 |
| 2012/01/27 | 50,100 | 50,100 | 49,000 | 49,000 | 5 |
| 2012/01/26 | 50,400 | 50,400 | 45,200 | 45,200 | 16 |
| 2012/01/25 | 45,450 | 45,500 | 45,450 | 45,500 | 19 |
| 2012/01/24 | 44,400 | 44,800 | 44,400 | 44,800 | 2 |
| 2012/01/18 | 41,500 | 41,600 | 41,500 | 41,600 | 11 |
| 2012/01/17 | 41,900 | 41,900 | 41,500 | 41,500 | 2 |
| 2012/01/12 | 44,700 | 44,700 | 44,700 | 44,700 | 9 |
| 2012/01/11 | 43,500 | 43,500 | 43,500 | 43,500 | 9 |
| 2012/01/10 | 40,700 | 40,700 | 40,700 | 40,700 | 7 |
| 2012/01/06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2012/01/05 | 40,450 | 40,450 | 40,450 | 40,450 | 1 |