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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,301 | 1,310 | 1,222 | 1,280 | 9,200 |
| 2013/12/27 | 1,275 | 1,299 | 1,271 | 1,299 | 4,000 |
| 2013/12/26 | 1,243 | 1,274 | 1,220 | 1,270 | 2,800 |
| 2013/12/25 | 1,220 | 1,243 | 1,200 | 1,243 | 6,300 |
| 2013/12/24 | 1,230 | 1,270 | 1,220 | 1,230 | 5,800 |
| 2013/12/20 | 1,230 | 1,250 | 1,217 | 1,239 | 12,200 |
| 2013/12/19 | 1,195 | 1,500 | 1,150 | 1,273 | 46,600 |
| 2013/12/18 | 1,180 | 1,214 | 1,180 | 1,200 | 4,300 |
| 2013/12/17 | 1,205 | 1,215 | 1,159 | 1,180 | 3,800 |
| 2013/12/16 | 1,196 | 1,223 | 1,070 | 1,208 | 7,800 |
| 2013/12/13 | 1,179 | 1,214 | 1,179 | 1,214 | 4,900 |
| 2013/12/12 | 1,200 | 1,212 | 1,176 | 1,200 | 3,800 |
| 2013/12/11 | 1,210 | 1,218 | 1,183 | 1,196 | 4,200 |
| 2013/12/10 | 1,166 | 1,226 | 1,166 | 1,210 | 13,900 |
| 2013/12/09 | 1,176 | 1,180 | 1,130 | 1,165 | 8,900 |
| 2013/12/06 | 1,193 | 1,193 | 1,163 | 1,174 | 6,300 |
| 2013/12/05 | 1,203 | 1,239 | 1,196 | 1,196 | 5,700 |
| 2013/12/04 | 1,222 | 1,223 | 1,180 | 1,206 | 6,500 |
| 2013/12/03 | 1,250 | 1,267 | 1,210 | 1,220 | 18,300 |
| 2013/12/02 | 1,327 | 1,346 | 1,251 | 1,300 | 57,700 |
| 2013/11/29 | 1,155 | 1,447 | 1,147 | 1,447 | 68,600 |
| 2013/11/28 | 1,167 | 1,167 | 1,140 | 1,147 | 3,500 |
| 2013/11/27 | 1,198 | 1,198 | 1,126 | 1,137 | 9,600 |
| 2013/11/26 | 1,192 | 1,192 | 1,123 | 1,129 | 10,000 |
| 2013/11/25 | 1,191 | 1,191 | 1,123 | 1,125 | 20,900 |
| 2013/11/22 | 1,213 | 1,272 | 1,212 | 1,240 | 12,300 |
| 2013/11/21 | 1,212 | 1,232 | 1,200 | 1,220 | 6,800 |
| 2013/11/20 | 1,264 | 1,264 | 1,180 | 1,224 | 10,200 |
| 2013/11/19 | 1,232 | 1,262 | 1,192 | 1,204 | 8,300 |
| 2013/11/18 | 1,300 | 1,300 | 1,232 | 1,262 | 10,100 |
| 2013/11/15 | 1,308 | 1,330 | 1,285 | 1,306 | 8,200 |
| 2013/11/14 | 1,290 | 1,370 | 1,280 | 1,308 | 18,300 |
| 2013/11/13 | 1,326 | 1,444 | 1,297 | 1,380 | 31,800 |
| 2013/11/12 | 1,311 | 1,399 | 1,285 | 1,310 | 19,700 |
| 2013/11/11 | 1,474 | 1,474 | 1,303 | 1,303 | 27,400 |
| 2013/11/08 | 1,600 | 1,720 | 1,448 | 1,499 | 55,500 |
| 2013/11/07 | 1,744 | 1,750 | 1,600 | 1,623 | 39,500 |
| 2013/11/06 | 1,591 | 1,880 | 1,573 | 1,824 | 91,100 |
| 2013/11/05 | 1,776 | 1,780 | 1,560 | 1,587 | 83,200 |
| 2013/11/01 | 1,903 | 2,680 | 1,883 | 1,896 | 212,200 |
| 2013/10/31 | 2,383 | 2,383 | 2,383 | 2,383 | 34,800 |
| 2013/10/30 | 1,983 | 1,983 | 1,902 | 1,983 | 64,900 |
| 2013/10/29 | 1,390 | 1,640 | 1,378 | 1,583 | 47,800 |
| 2013/10/28 | 1,920 | 2,030 | 1,410 | 1,450 | 96,100 |
| 2013/10/25 | 1,640 | 1,640 | 1,640 | 1,640 | 4,400 |
| 2013/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2013/10/23 | 920 | 1,040 | 920 | 1,040 | 10,700 |
| 2013/10/22 | 883 | 900 | 883 | 890 | 1,300 |
| 2013/10/21 | 910 | 940 | 910 | 910 | 1,100 |
| 2013/10/18 | 940 | 940 | 940 | 940 | 500 |
| 2013/10/17 | 940 | 940 | 939 | 939 | 300 |
| 2013/10/16 | 940 | 947 | 936 | 940 | 700 |
| 2013/10/15 | 949 | 949 | 947 | 947 | 800 |
| 2013/10/11 | 979 | 979 | 935 | 935 | 1,800 |
| 2013/10/10 | 980 | 980 | 949 | 978 | 1,500 |
| 2013/10/09 | 910 | 915 | 910 | 912 | 1,300 |
| 2013/10/08 | 881 | 882 | 870 | 880 | 1,300 |
| 2013/10/07 | 907 | 911 | 903 | 907 | 2,300 |
| 2013/10/04 | 950 | 950 | 919 | 922 | 1,100 |
| 2013/10/03 | 1,097 | 1,097 | 960 | 960 | 9,700 |
| 2013/10/02 | 922 | 1,071 | 922 | 1,058 | 12,900 |
| 2013/10/01 | 971 | 971 | 921 | 921 | 1,700 |
| 2013/09/30 | 932 | 932 | 920 | 926 | 1,500 |
| 2013/09/27 | 942 | 957 | 940 | 940 | 2,000 |
| 2013/09/26 | 974 | 974 | 957 | 957 | 3,600 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 98,600 | 102,000 | 97,800 | 101,900 | 41 |
| 2013/09/24 | 99,000 | 99,000 | 98,000 | 98,500 | 14 |
| 2013/09/20 | 100,000 | 100,000 | 97,000 | 99,000 | 38 |
| 2013/09/19 | 107,200 | 107,200 | 97,800 | 100,000 | 77 |
| 2013/09/18 | 109,900 | 110,000 | 108,300 | 108,300 | 36 |
| 2013/09/17 | 120,000 | 124,300 | 108,400 | 108,400 | 57 |
| 2013/09/13 | 131,000 | 155,000 | 111,200 | 116,000 | 472 |
| 2013/09/12 | 113,000 | 131,000 | 113,000 | 131,000 | 361 |
| 2013/09/11 | 95,000 | 101,000 | 86,000 | 101,000 | 83 |
| 2013/09/10 | 82,900 | 88,900 | 82,900 | 86,000 | 47 |
| 2013/09/09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2013/09/04 | 76,100 | 76,100 | 76,100 | 76,100 | 1 |
| 2013/08/30 | 78,500 | 78,500 | 76,000 | 76,000 | 13 |
| 2013/08/29 | 76,000 | 83,000 | 76,000 | 80,800 | 19 |
| 2013/08/28 | 78,500 | 78,500 | 75,500 | 75,500 | 7 |
| 2013/08/27 | 79,000 | 79,000 | 77,000 | 77,000 | 4 |
| 2013/08/26 | 78,700 | 79,800 | 77,500 | 77,500 | 15 |
| 2013/08/23 | 74,500 | 74,500 | 74,500 | 74,500 | 2 |
| 2013/08/22 | 78,700 | 78,700 | 74,100 | 74,500 | 13 |
| 2013/08/21 | 77,300 | 78,800 | 77,300 | 78,700 | 5 |
| 2013/08/20 | 75,100 | 75,100 | 72,800 | 72,800 | 9 |
| 2013/08/19 | 75,500 | 87,000 | 75,100 | 75,100 | 89 |
| 2013/08/14 | 76,800 | 77,000 | 76,800 | 77,000 | 22 |
| 2013/08/13 | 76,500 | 76,500 | 76,400 | 76,400 | 20 |
| 2013/08/12 | 74,000 | 74,000 | 73,500 | 73,500 | 9 |
| 2013/08/09 | 70,000 | 70,500 | 70,000 | 70,500 | 10 |
| 2013/08/08 | 70,000 | 70,500 | 70,000 | 70,500 | 5 |
| 2013/08/07 | 70,000 | 70,500 | 69,500 | 69,500 | 10 |
| 2013/08/06 | 70,000 | 70,000 | 70,000 | 70,000 | 58 |
| 2013/08/05 | 69,000 | 69,000 | 69,000 | 69,000 | 5 |
| 2013/08/01 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2013/07/31 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2013/07/30 | 68,900 | 68,900 | 68,900 | 68,900 | 1 |
| 2013/07/29 | 70,000 | 70,000 | 65,500 | 68,000 | 12 |
| 2013/07/26 | 70,000 | 70,000 | 66,000 | 68,000 | 22 |
| 2013/07/25 | 69,800 | 69,800 | 67,800 | 69,800 | 7 |
| 2013/07/24 | 67,800 | 68,800 | 67,800 | 68,800 | 5 |
| 2013/07/18 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2013/07/17 | 70,000 | 70,000 | 69,000 | 69,000 | 3 |
| 2013/07/16 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2013/07/12 | 70,000 | 70,000 | 69,000 | 69,000 | 14 |
| 2013/07/11 | 70,600 | 70,600 | 65,500 | 69,000 | 13 |
| 2013/07/10 | 71,500 | 71,500 | 68,600 | 68,600 | 6 |
| 2013/07/08 | 69,000 | 69,900 | 69,000 | 69,900 | 13 |
| 2013/07/05 | 69,000 | 72,000 | 69,000 | 72,000 | 17 |
| 2013/07/04 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2013/07/03 | 68,400 | 70,000 | 68,400 | 69,000 | 28 |
| 2013/07/02 | 69,000 | 69,500 | 69,000 | 69,500 | 7 |
| 2013/07/01 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2013/06/28 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2013/06/27 | 72,000 | 72,000 | 69,000 | 69,000 | 5 |
| 2013/06/26 | 71,000 | 71,000 | 69,000 | 69,000 | 4 |
| 2013/06/25 | 70,400 | 70,500 | 68,000 | 70,500 | 7 |
| 2013/06/24 | 70,900 | 70,900 | 70,900 | 70,900 | 1 |
| 2013/06/21 | 70,000 | 70,000 | 69,000 | 69,000 | 5 |
| 2013/06/20 | 70,000 | 70,000 | 69,000 | 69,000 | 10 |
| 2013/06/19 | 69,000 | 69,000 | 68,000 | 69,000 | 5 |
| 2013/06/18 | 70,000 | 70,000 | 70,000 | 70,000 | 58 |
| 2013/06/17 | 70,000 | 70,000 | 69,500 | 70,000 | 37 |
| 2013/06/14 | 70,000 | 70,000 | 70,000 | 70,000 | 27 |
| 2013/06/13 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2013/06/12 | 71,500 | 71,500 | 71,000 | 71,000 | 16 |
| 2013/06/11 | 70,000 | 70,000 | 70,000 | 70,000 | 11 |
| 2013/06/10 | 69,100 | 70,000 | 69,000 | 69,000 | 30 |
| 2013/06/07 | 61,700 | 69,400 | 61,700 | 69,400 | 44 |
| 2013/06/06 | 71,000 | 71,000 | 67,200 | 70,200 | 58 |
| 2013/06/05 | 73,000 | 73,000 | 72,100 | 72,100 | 33 |
| 2013/06/04 | 74,000 | 74,000 | 70,700 | 73,700 | 13 |
| 2013/06/03 | 77,300 | 77,300 | 74,100 | 74,100 | 17 |
| 2013/05/31 | 79,500 | 79,800 | 77,200 | 77,200 | 65 |
| 2013/05/30 | 79,000 | 79,800 | 74,700 | 79,800 | 198 |
| 2013/05/29 | 79,000 | 80,500 | 78,500 | 79,000 | 117 |
| 2013/05/28 | 79,400 | 79,400 | 72,300 | 76,200 | 180 |
| 2013/05/27 | 70,000 | 77,800 | 69,900 | 77,800 | 120 |
| 2013/05/24 | 67,900 | 70,500 | 67,800 | 67,800 | 33 |
| 2013/05/23 | 70,800 | 70,900 | 68,200 | 69,800 | 54 |
| 2013/05/22 | 70,000 | 70,000 | 69,500 | 70,000 | 48 |
| 2013/05/21 | 67,000 | 70,000 | 67,000 | 70,000 | 48 |
| 2013/05/20 | 65,100 | 70,400 | 65,000 | 67,000 | 93 |
| 2013/05/17 | 64,000 | 66,800 | 64,000 | 65,100 | 97 |
| 2013/05/16 | 67,600 | 69,000 | 66,500 | 69,000 | 86 |
| 2013/05/15 | 69,000 | 71,400 | 67,700 | 67,700 | 50 |
| 2013/05/14 | 69,100 | 70,000 | 69,000 | 70,000 | 199 |
| 2013/05/13 | 70,400 | 70,500 | 68,000 | 68,000 | 48 |
| 2013/05/10 | 70,000 | 70,200 | 69,400 | 70,200 | 178 |
| 2013/05/09 | 69,500 | 69,500 | 68,000 | 69,000 | 207 |
| 2013/05/08 | 69,500 | 69,500 | 69,500 | 69,500 | 13 |
| 2013/05/07 | 70,000 | 70,400 | 69,500 | 70,200 | 19 |
| 2013/05/02 | 69,000 | 69,000 | 68,000 | 68,000 | 6 |
| 2013/05/01 | 70,000 | 70,000 | 69,000 | 69,000 | 2 |
| 2013/04/30 | 70,000 | 70,400 | 67,500 | 70,000 | 25 |
| 2013/04/26 | 70,000 | 70,000 | 68,000 | 68,000 | 10 |
| 2013/04/25 | 68,000 | 68,000 | 68,000 | 68,000 | 8 |
| 2013/04/24 | 68,900 | 69,000 | 68,000 | 68,000 | 14 |
| 2013/04/23 | 70,400 | 70,400 | 66,100 | 67,900 | 87 |
| 2013/04/22 | 65,300 | 71,000 | 65,300 | 70,500 | 40 |
| 2013/04/19 | 66,000 | 66,000 | 65,000 | 65,000 | 5 |
| 2013/04/17 | 64,300 | 64,300 | 64,000 | 64,000 | 3 |
| 2013/04/16 | 63,800 | 63,800 | 63,800 | 63,800 | 1 |
| 2013/04/12 | 65,800 | 65,800 | 65,800 | 65,800 | 6 |
| 2013/04/11 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2013/04/10 | 64,900 | 65,000 | 62,200 | 62,200 | 12 |
| 2013/04/09 | 64,000 | 64,000 | 63,700 | 63,700 | 82 |
| 2013/04/08 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2013/04/05 | 62,000 | 65,500 | 62,000 | 65,500 | 17 |
| 2013/04/03 | 62,000 | 64,000 | 62,000 | 64,000 | 11 |
| 2013/04/02 | 62,100 | 62,100 | 62,000 | 62,000 | 2 |
| 2013/04/01 | 65,000 | 65,500 | 62,100 | 62,100 | 15 |
| 2013/03/29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2013/03/27 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2013/03/26 | 67,500 | 67,500 | 67,500 | 67,500 | 6 |
| 2013/03/25 | 66,300 | 66,300 | 65,600 | 65,600 | 7 |
| 2013/03/22 | 67,000 | 67,000 | 66,500 | 66,500 | 2 |
| 2013/03/21 | 65,000 | 67,400 | 62,100 | 67,400 | 65 |
| 2013/03/19 | 64,000 | 65,200 | 64,000 | 65,200 | 27 |
| 2013/03/15 | 64,900 | 64,900 | 63,100 | 63,100 | 61 |
| 2013/03/14 | 64,600 | 67,800 | 64,600 | 65,000 | 26 |
| 2013/03/13 | 67,900 | 67,900 | 67,900 | 67,900 | 6 |
| 2013/03/12 | 67,500 | 67,500 | 67,500 | 67,500 | 6 |
| 2013/03/11 | 67,500 | 67,500 | 66,500 | 66,500 | 7 |
| 2013/03/07 | 67,500 | 67,500 | 64,000 | 67,500 | 30 |
| 2013/03/06 | 67,400 | 67,400 | 67,400 | 67,400 | 1 |
| 2013/03/05 | 67,400 | 67,400 | 67,000 | 67,400 | 7 |
| 2013/03/04 | 66,500 | 66,500 | 66,000 | 66,500 | 13 |
| 2013/03/01 | 66,400 | 66,400 | 66,400 | 66,400 | 2 |
| 2013/02/27 | 66,500 | 66,500 | 66,400 | 66,400 | 6 |
| 2013/02/26 | 65,400 | 66,000 | 65,000 | 65,000 | 6 |
| 2013/02/25 | 67,100 | 67,500 | 64,400 | 64,500 | 22 |
| 2013/02/22 | 66,600 | 67,300 | 66,600 | 67,300 | 3 |
| 2013/02/20 | 65,200 | 65,200 | 63,600 | 63,600 | 7 |
| 2013/02/18 | 66,000 | 66,000 | 64,000 | 64,000 | 2 |
| 2013/02/15 | 65,500 | 65,500 | 65,100 | 65,100 | 4 |
| 2013/02/14 | 69,500 | 69,500 | 66,500 | 66,500 | 10 |
| 2013/02/13 | 69,100 | 69,100 | 66,500 | 66,500 | 8 |
| 2013/02/12 | 69,900 | 69,900 | 68,100 | 68,100 | 5 |
| 2013/02/08 | 68,000 | 68,000 | 67,900 | 67,900 | 3 |
| 2013/02/07 | 68,000 | 68,000 | 65,500 | 65,500 | 7 |
| 2013/02/06 | 68,000 | 68,000 | 67,100 | 67,100 | 7 |
| 2013/02/05 | 68,800 | 68,800 | 68,800 | 68,800 | 3 |
| 2013/02/04 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2013/01/30 | 70,000 | 70,000 | 68,500 | 68,500 | 3 |
| 2013/01/29 | 71,800 | 71,800 | 71,800 | 71,800 | 4 |
| 2013/01/28 | 69,900 | 69,900 | 68,500 | 69,500 | 6 |
| 2013/01/25 | 69,600 | 69,600 | 69,500 | 69,500 | 6 |
| 2013/01/24 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2013/01/23 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2013/01/21 | 67,900 | 67,900 | 67,900 | 67,900 | 1 |
| 2013/01/18 | 67,500 | 67,900 | 67,500 | 67,900 | 7 |
| 2013/01/16 | 67,900 | 67,900 | 67,800 | 67,800 | 3 |
| 2013/01/15 | 70,600 | 70,600 | 67,100 | 68,100 | 14 |
| 2013/01/11 | 69,900 | 69,900 | 67,400 | 67,600 | 16 |
| 2013/01/10 | 72,500 | 72,500 | 72,500 | 72,500 | 5 |
| 2013/01/04 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |