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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2014/12/29 | 1,147 | 1,147 | 1,129 | 1,147 | 400 |
| 2014/12/26 | 1,149 | 1,149 | 1,123 | 1,143 | 500 |
| 2014/12/25 | 1,140 | 1,149 | 1,110 | 1,143 | 1,500 |
| 2014/12/24 | 1,120 | 1,159 | 1,120 | 1,140 | 4,100 |
| 2014/12/22 | 1,130 | 1,186 | 1,125 | 1,125 | 1,300 |
| 2014/12/19 | 1,090 | 1,145 | 1,090 | 1,145 | 4,600 |
| 2014/12/17 | 1,101 | 1,120 | 1,070 | 1,120 | 900 |
| 2014/12/16 | 1,118 | 1,130 | 1,100 | 1,130 | 1,000 |
| 2014/12/12 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2014/12/11 | 1,149 | 1,150 | 1,134 | 1,150 | 1,400 |
| 2014/12/10 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2014/12/09 | 1,152 | 1,152 | 1,152 | 1,152 | 300 |
| 2014/12/08 | 1,165 | 1,165 | 1,125 | 1,125 | 400 |
| 2014/12/05 | 1,150 | 1,178 | 1,133 | 1,135 | 1,500 |
| 2014/12/04 | 1,170 | 1,190 | 1,159 | 1,180 | 1,300 |
| 2014/12/03 | 1,100 | 1,190 | 1,100 | 1,179 | 10,100 |
| 2014/12/02 | 1,118 | 1,143 | 1,118 | 1,126 | 800 |
| 2014/12/01 | 1,140 | 1,164 | 1,140 | 1,164 | 700 |
| 2014/11/28 | 1,177 | 1,177 | 1,130 | 1,170 | 800 |
| 2014/11/27 | 1,252 | 1,252 | 1,154 | 1,154 | 2,600 |
| 2014/11/26 | 1,162 | 1,235 | 1,162 | 1,200 | 2,000 |
| 2014/11/25 | 1,158 | 1,158 | 1,128 | 1,128 | 150,300 |
| 2014/11/21 | 1,161 | 1,161 | 1,161 | 1,161 | 800 |
| 2014/11/20 | 1,157 | 1,172 | 1,151 | 1,172 | 1,300 |
| 2014/11/19 | 1,180 | 1,189 | 1,172 | 1,189 | 3,300 |
| 2014/11/18 | 1,194 | 1,200 | 1,172 | 1,200 | 3,000 |
| 2014/11/17 | 1,190 | 1,200 | 1,190 | 1,200 | 2,200 |
| 2014/11/14 | 1,130 | 1,190 | 1,130 | 1,190 | 4,500 |
| 2014/11/13 | 1,200 | 1,200 | 1,069 | 1,110 | 6,800 |
| 2014/11/12 | 1,222 | 1,222 | 1,181 | 1,181 | 900 |
| 2014/11/11 | 1,210 | 1,222 | 1,180 | 1,222 | 2,500 |
| 2014/11/10 | 1,219 | 1,219 | 1,190 | 1,200 | 2,800 |
| 2014/11/07 | 1,155 | 1,240 | 1,155 | 1,218 | 5,500 |
| 2014/11/06 | 1,204 | 1,244 | 1,204 | 1,244 | 1,200 |
| 2014/11/05 | 1,185 | 1,244 | 1,185 | 1,244 | 900 |
| 2014/11/04 | 1,202 | 1,249 | 1,202 | 1,215 | 1,700 |
| 2014/10/31 | 1,171 | 1,231 | 1,171 | 1,231 | 900 |
| 2014/10/30 | 1,201 | 1,230 | 1,200 | 1,229 | 2,300 |
| 2014/10/29 | 1,220 | 1,250 | 1,220 | 1,220 | 600 |
| 2014/10/28 | 1,220 | 1,220 | 1,160 | 1,220 | 2,200 |
| 2014/10/27 | 1,284 | 1,284 | 1,200 | 1,200 | 1,600 |
| 2014/10/24 | 1,239 | 1,254 | 1,239 | 1,254 | 1,100 |
| 2014/10/23 | 1,200 | 1,252 | 1,170 | 1,238 | 5,000 |
| 2014/10/22 | 1,188 | 1,230 | 1,188 | 1,230 | 1,700 |
| 2014/10/21 | 1,220 | 1,230 | 1,150 | 1,200 | 7,700 |
| 2014/10/20 | 1,298 | 1,298 | 1,175 | 1,182 | 8,500 |
| 2014/10/17 | 1,280 | 1,300 | 1,200 | 1,245 | 11,500 |
| 2014/10/16 | 1,343 | 1,344 | 1,200 | 1,310 | 11,700 |
| 2014/10/15 | 1,316 | 1,533 | 1,287 | 1,400 | 30,900 |
| 2014/10/14 | 1,098 | 1,385 | 1,098 | 1,286 | 54,100 |
| 2014/10/10 | 1,085 | 1,325 | 970 | 1,085 | 78,300 |
| 2014/10/09 | 1,122 | 1,122 | 1,025 | 1,025 | 1,400 |
| 2014/10/08 | 1,130 | 1,130 | 1,120 | 1,120 | 500 |
| 2014/10/07 | 1,140 | 1,145 | 1,140 | 1,145 | 500 |
| 2014/10/06 | 1,150 | 1,155 | 1,125 | 1,125 | 500 |
| 2014/10/03 | 1,133 | 1,133 | 1,133 | 1,133 | 1,400 |
| 2014/10/02 | 1,160 | 1,160 | 1,103 | 1,133 | 1,100 |
| 2014/10/01 | 1,130 | 1,160 | 1,130 | 1,160 | 800 |
| 2014/09/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 |
| 2014/09/29 | 1,155 | 1,160 | 1,155 | 1,160 | 200 |
| 2014/09/26 | 1,185 | 1,185 | 1,155 | 1,155 | 2,100 |
| 2014/09/25 | 1,200 | 1,200 | 1,150 | 1,190 | 1,400 |
| 2014/09/24 | 1,198 | 1,199 | 1,142 | 1,155 | 2,500 |
| 2014/09/22 | 1,125 | 1,150 | 1,125 | 1,150 | 400 |
| 2014/09/19 | 1,150 | 1,150 | 1,120 | 1,150 | 2,300 |
| 2014/09/18 | 1,110 | 1,118 | 1,090 | 1,118 | 2,400 |
| 2014/09/17 | 1,073 | 1,130 | 1,072 | 1,100 | 2,300 |
| 2014/09/16 | 1,100 | 1,130 | 1,100 | 1,130 | 600 |
| 2014/09/12 | 1,160 | 1,160 | 1,130 | 1,160 | 1,600 |
| 2014/09/11 | 1,140 | 1,150 | 1,130 | 1,150 | 500 |
| 2014/09/10 | 1,150 | 1,150 | 1,110 | 1,140 | 400 |
| 2014/09/08 | 1,160 | 1,160 | 1,110 | 1,150 | 1,300 |
| 2014/09/05 | 1,122 | 1,145 | 1,101 | 1,110 | 1,400 |
| 2014/09/04 | 1,099 | 1,122 | 1,099 | 1,122 | 200 |
| 2014/09/03 | 1,122 | 1,122 | 1,092 | 1,122 | 800 |
| 2014/09/02 | 1,100 | 1,100 | 1,070 | 1,100 | 1,400 |
| 2014/09/01 | 1,078 | 1,078 | 1,048 | 1,068 | 600 |
| 2014/08/29 | 1,056 | 1,056 | 1,053 | 1,053 | 400 |
| 2014/08/28 | 1,054 | 1,086 | 1,037 | 1,086 | 1,400 |
| 2014/08/27 | 1,086 | 1,086 | 1,056 | 1,056 | 1,600 |
| 2014/08/26 | 1,110 | 1,110 | 1,056 | 1,056 | 1,900 |
| 2014/08/25 | 1,130 | 1,130 | 1,080 | 1,080 | 2,400 |
| 2014/08/22 | 1,114 | 1,145 | 1,100 | 1,130 | 2,700 |
| 2014/08/21 | 1,046 | 1,070 | 1,046 | 1,054 | 3,100 |
| 2014/08/20 | 1,041 | 1,043 | 1,041 | 1,041 | 1,800 |
| 2014/08/19 | 1,054 | 1,054 | 1,021 | 1,041 | 800 |
| 2014/08/18 | 1,091 | 1,091 | 1,054 | 1,054 | 1,700 |
| 2014/08/15 | 1,128 | 1,128 | 1,084 | 1,090 | 1,700 |
| 2014/08/14 | 1,074 | 1,128 | 1,074 | 1,098 | 1,000 |
| 2014/08/13 | 1,131 | 1,131 | 1,104 | 1,104 | 200 |
| 2014/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2014/08/11 | 1,100 | 1,130 | 1,100 | 1,130 | 1,100 |
| 2014/08/08 | 1,100 | 1,100 | 1,024 | 1,100 | 3,600 |
| 2014/08/07 | 1,102 | 1,130 | 1,070 | 1,070 | 3,000 |
| 2014/08/06 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2014/08/05 | 1,196 | 1,220 | 1,173 | 1,190 | 7,900 |
| 2014/08/04 | 1,226 | 1,226 | 1,166 | 1,166 | 6,900 |
| 2014/08/01 | 1,219 | 1,228 | 1,192 | 1,226 | 2,000 |
| 2014/07/31 | 1,235 | 1,245 | 1,189 | 1,220 | 3,900 |
| 2014/07/30 | 1,245 | 1,245 | 1,245 | 1,245 | 300 |
| 2014/07/29 | 1,248 | 1,248 | 1,248 | 1,248 | 200 |
| 2014/07/28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2014/07/25 | 1,208 | 1,220 | 1,208 | 1,220 | 4,600 |
| 2014/07/24 | 1,200 | 1,220 | 1,200 | 1,200 | 5,500 |
| 2014/07/23 | 1,190 | 1,209 | 1,190 | 1,209 | 200 |
| 2014/07/22 | 1,220 | 1,220 | 1,200 | 1,219 | 1,900 |
| 2014/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,700 |
| 2014/07/17 | 1,220 | 1,220 | 1,190 | 1,210 | 1,000 |
| 2014/07/16 | 1,208 | 1,220 | 1,190 | 1,220 | 4,400 |
| 2014/07/15 | 1,202 | 1,230 | 1,202 | 1,208 | 1,100 |
| 2014/07/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,600 |
| 2014/07/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,600 |
| 2014/07/10 | 1,230 | 1,230 | 1,203 | 1,203 | 700 |
| 2014/07/09 | 1,200 | 1,230 | 1,200 | 1,230 | 2,200 |
| 2014/07/08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2014/07/07 | 1,241 | 1,241 | 1,220 | 1,241 | 500 |
| 2014/07/04 | 1,250 | 1,250 | 1,221 | 1,241 | 1,600 |
| 2014/07/03 | 1,230 | 1,250 | 1,230 | 1,250 | 2,100 |
| 2014/07/01 | 1,220 | 1,250 | 1,220 | 1,250 | 500 |
| 2014/06/30 | 1,240 | 1,241 | 1,181 | 1,241 | 400 |
| 2014/06/27 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2014/06/26 | 1,235 | 1,240 | 1,170 | 1,240 | 2,600 |
| 2014/06/25 | 1,221 | 1,235 | 1,210 | 1,235 | 3,100 |
| 2014/06/24 | 1,240 | 1,240 | 1,203 | 1,239 | 3,000 |
| 2014/06/23 | 1,240 | 1,240 | 1,222 | 1,240 | 1,100 |
| 2014/06/20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,200 |
| 2014/06/19 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2014/06/18 | 1,241 | 1,241 | 1,241 | 1,241 | 3,400 |
| 2014/06/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,400 |
| 2014/06/16 | 1,240 | 1,240 | 1,211 | 1,240 | 3,800 |
| 2014/06/13 | 1,250 | 1,250 | 1,240 | 1,240 | 2,500 |
| 2014/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,200 |
| 2014/06/11 | 1,240 | 1,240 | 1,212 | 1,212 | 1,700 |
| 2014/06/10 | 1,259 | 1,259 | 1,259 | 1,259 | 8,700 |
| 2014/06/09 | 1,239 | 1,239 | 1,239 | 1,239 | 5,000 |
| 2014/06/06 | 1,220 | 1,239 | 1,220 | 1,239 | 2,200 |
| 2014/06/05 | 1,172 | 1,220 | 1,172 | 1,220 | 4,100 |
| 2014/06/04 | 1,240 | 1,240 | 1,202 | 1,218 | 900 |
| 2014/06/03 | 1,220 | 1,220 | 1,190 | 1,220 | 900 |
| 2014/06/02 | 1,194 | 1,220 | 1,194 | 1,220 | 2,300 |
| 2014/05/30 | 1,164 | 1,164 | 1,164 | 1,164 | 200 |
| 2014/05/29 | 1,190 | 1,220 | 1,190 | 1,220 | 800 |
| 2014/05/28 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2014/05/27 | 1,250 | 1,250 | 1,200 | 1,220 | 1,400 |
| 2014/05/26 | 1,190 | 1,220 | 1,180 | 1,220 | 700 |
| 2014/05/21 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2014/05/20 | 1,120 | 1,150 | 1,120 | 1,150 | 200 |
| 2014/05/19 | 1,152 | 1,180 | 1,150 | 1,150 | 1,300 |
| 2014/05/16 | 1,180 | 1,200 | 1,180 | 1,200 | 900 |
| 2014/05/15 | 1,200 | 1,215 | 1,155 | 1,200 | 1,200 |
| 2014/05/14 | 1,220 | 1,220 | 1,199 | 1,200 | 600 |
| 2014/05/13 | 1,270 | 1,270 | 1,170 | 1,190 | 900 |
| 2014/05/12 | 1,230 | 1,230 | 1,200 | 1,200 | 400 |
| 2014/05/08 | 1,180 | 1,200 | 1,180 | 1,200 | 1,000 |
| 2014/05/07 | 1,199 | 1,199 | 1,101 | 1,150 | 3,200 |
| 2014/05/02 | 1,220 | 1,220 | 1,180 | 1,200 | 3,200 |
| 2014/05/01 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
| 2014/04/30 | 1,250 | 1,300 | 1,220 | 1,220 | 2,000 |
| 2014/04/28 | 1,250 | 1,250 | 1,245 | 1,245 | 3,000 |
| 2014/04/25 | 1,180 | 1,200 | 1,180 | 1,200 | 1,000 |
| 2014/04/24 | 1,140 | 1,170 | 1,140 | 1,170 | 1,200 |
| 2014/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2014/04/18 | 1,140 | 1,156 | 1,139 | 1,155 | 1,200 |
| 2014/04/17 | 1,161 | 1,161 | 1,140 | 1,155 | 1,500 |
| 2014/04/16 | 1,155 | 1,161 | 1,140 | 1,161 | 600 |
| 2014/04/15 | 1,141 | 1,155 | 1,140 | 1,140 | 600 |
| 2014/04/14 | 1,166 | 1,166 | 1,135 | 1,155 | 1,000 |
| 2014/04/11 | 1,200 | 1,200 | 1,136 | 1,136 | 500 |
| 2014/04/10 | 1,199 | 1,199 | 1,169 | 1,169 | 300 |
| 2014/04/09 | 1,105 | 1,120 | 1,104 | 1,120 | 400 |
| 2014/04/08 | 1,170 | 1,170 | 1,155 | 1,155 | 500 |
| 2014/04/04 | 1,165 | 1,200 | 1,165 | 1,200 | 800 |
| 2014/04/03 | 1,150 | 1,160 | 1,130 | 1,150 | 1,000 |
| 2014/04/02 | 1,160 | 1,161 | 1,140 | 1,140 | 500 |
| 2014/04/01 | 1,110 | 1,150 | 1,110 | 1,150 | 400 |
| 2014/03/31 | 1,190 | 1,190 | 1,140 | 1,140 | 1,600 |
| 2014/03/27 | 1,165 | 1,165 | 1,075 | 1,130 | 2,500 |
| 2014/03/26 | 1,271 | 1,271 | 1,180 | 1,180 | 600 |
| 2014/03/25 | 1,181 | 1,181 | 1,181 | 1,181 | 500 |
| 2014/03/24 | 1,148 | 1,201 | 1,148 | 1,200 | 2,000 |
| 2014/03/20 | 1,200 | 1,200 | 1,120 | 1,120 | 600 |
| 2014/03/18 | 1,150 | 1,200 | 1,150 | 1,200 | 1,300 |
| 2014/03/17 | 1,151 | 1,200 | 1,151 | 1,180 | 1,500 |
| 2014/03/14 | 1,210 | 1,210 | 1,150 | 1,210 | 800 |
| 2014/03/12 | 1,240 | 1,240 | 1,230 | 1,230 | 300 |
| 2014/03/11 | 1,269 | 1,269 | 1,240 | 1,240 | 500 |
| 2014/03/10 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
| 2014/03/07 | 1,221 | 1,221 | 1,220 | 1,220 | 200 |
| 2014/03/06 | 1,240 | 1,300 | 1,210 | 1,240 | 1,500 |
| 2014/03/05 | 1,220 | 1,240 | 1,220 | 1,240 | 300 |
| 2014/03/03 | 1,158 | 1,279 | 1,158 | 1,279 | 300 |
| 2014/02/28 | 1,248 | 1,248 | 1,216 | 1,218 | 1,300 |
| 2014/02/27 | 1,220 | 1,234 | 1,219 | 1,220 | 1,600 |
| 2014/02/26 | 1,229 | 1,229 | 1,171 | 1,220 | 1,700 |
| 2014/02/25 | 1,220 | 1,230 | 1,220 | 1,220 | 1,000 |
| 2014/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2014/02/21 | 1,156 | 1,215 | 1,156 | 1,200 | 2,000 |
| 2014/02/20 | 1,185 | 1,210 | 1,156 | 1,156 | 1,300 |
| 2014/02/18 | 1,150 | 1,210 | 1,150 | 1,185 | 400 |
| 2014/02/17 | 1,110 | 1,135 | 1,110 | 1,135 | 2,000 |
| 2014/02/14 | 1,205 | 1,205 | 1,170 | 1,200 | 2,200 |
| 2014/02/13 | 1,310 | 1,310 | 1,200 | 1,200 | 900 |
| 2014/02/12 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2014/02/10 | 1,309 | 1,309 | 1,309 | 1,309 | 200 |
| 2014/02/07 | 1,250 | 1,250 | 1,220 | 1,249 | 1,700 |
| 2014/02/06 | 1,263 | 1,270 | 1,173 | 1,270 | 1,300 |
| 2014/02/05 | 1,140 | 1,270 | 1,140 | 1,270 | 4,000 |
| 2014/02/04 | 1,099 | 1,120 | 1,010 | 1,120 | 6,900 |
| 2014/02/03 | 1,165 | 1,219 | 1,120 | 1,120 | 3,800 |
| 2014/01/31 | 1,226 | 1,250 | 1,201 | 1,225 | 2,500 |
| 2014/01/30 | 1,240 | 1,258 | 1,230 | 1,249 | 800 |
| 2014/01/29 | 1,261 | 1,328 | 1,260 | 1,289 | 2,000 |
| 2014/01/28 | 1,280 | 1,280 | 1,201 | 1,201 | 2,400 |
| 2014/01/27 | 1,151 | 1,284 | 1,151 | 1,284 | 3,900 |
| 2014/01/24 | 1,320 | 1,320 | 1,285 | 1,300 | 1,800 |
| 2014/01/23 | 1,301 | 1,329 | 1,287 | 1,290 | 1,900 |
| 2014/01/22 | 1,272 | 1,325 | 1,272 | 1,323 | 1,900 |
| 2014/01/21 | 1,326 | 1,326 | 1,261 | 1,310 | 5,500 |
| 2014/01/20 | 1,360 | 1,360 | 1,301 | 1,310 | 4,100 |
| 2014/01/17 | 1,360 | 1,400 | 1,325 | 1,334 | 5,000 |
| 2014/01/16 | 1,414 | 1,467 | 1,320 | 1,349 | 21,200 |
| 2014/01/15 | 1,339 | 1,410 | 1,301 | 1,400 | 16,000 |
| 2014/01/14 | 1,290 | 1,338 | 1,250 | 1,330 | 3,300 |
| 2014/01/10 | 1,328 | 1,328 | 1,270 | 1,288 | 2,200 |
| 2014/01/09 | 1,315 | 1,360 | 1,230 | 1,315 | 10,900 |
| 2014/01/08 | 1,319 | 1,365 | 1,289 | 1,335 | 8,600 |
| 2014/01/07 | 1,280 | 1,350 | 1,243 | 1,319 | 4,500 |
| 2014/01/06 | 1,280 | 1,295 | 1,231 | 1,274 | 4,600 |