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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,500 | 1,538 | 1,500 | 1,538 | 500 |
| 2016/12/29 | 1,507 | 1,530 | 1,500 | 1,530 | 900 |
| 2016/12/28 | 1,530 | 1,594 | 1,530 | 1,530 | 7,800 |
| 2016/12/27 | 1,531 | 1,568 | 1,522 | 1,529 | 9,200 |
| 2016/12/26 | 1,569 | 1,569 | 1,529 | 1,559 | 600 |
| 2016/12/22 | 1,552 | 1,579 | 1,550 | 1,550 | 300 |
| 2016/12/20 | 1,543 | 1,592 | 1,543 | 1,592 | 500 |
| 2016/12/19 | 1,543 | 1,570 | 1,540 | 1,570 | 1,400 |
| 2016/12/14 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2016/12/13 | 1,579 | 1,579 | 1,579 | 1,579 | 300 |
| 2016/12/12 | 1,579 | 1,579 | 1,579 | 1,579 | 200 |
| 2016/12/08 | 1,560 | 1,580 | 1,560 | 1,580 | 300 |
| 2016/12/07 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
| 2016/12/05 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2016/12/02 | 1,550 | 1,570 | 1,550 | 1,570 | 400 |
| 2016/11/30 | 1,570 | 1,580 | 1,570 | 1,580 | 300 |
| 2016/11/29 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2016/11/28 | 1,535 | 1,570 | 1,535 | 1,570 | 800 |
| 2016/11/25 | 1,539 | 1,539 | 1,515 | 1,515 | 700 |
| 2016/11/24 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2016/11/22 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2016/11/21 | 1,545 | 1,560 | 1,545 | 1,560 | 1,300 |
| 2016/11/18 | 1,517 | 1,545 | 1,517 | 1,545 | 500 |
| 2016/11/17 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2016/11/15 | 1,530 | 1,530 | 1,505 | 1,505 | 200 |
| 2016/11/14 | 1,520 | 1,600 | 1,519 | 1,519 | 1,400 |
| 2016/11/11 | 1,497 | 1,518 | 1,490 | 1,490 | 3,600 |
| 2016/11/10 | 1,515 | 1,520 | 1,515 | 1,520 | 400 |
| 2016/11/09 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2016/11/07 | 1,512 | 1,512 | 1,512 | 1,512 | 4,400 |
| 2016/11/02 | 1,485 | 1,514 | 1,485 | 1,514 | 200 |
| 2016/11/01 | 1,525 | 1,525 | 1,525 | 1,525 | 500 |
| 2016/10/28 | 1,490 | 1,514 | 1,460 | 1,499 | 1,300 |
| 2016/10/27 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2016/10/26 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2016/10/25 | 1,485 | 1,515 | 1,485 | 1,515 | 300 |
| 2016/10/24 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2016/10/21 | 1,476 | 1,528 | 1,476 | 1,528 | 400 |
| 2016/10/20 | 1,500 | 1,535 | 1,500 | 1,502 | 600 |
| 2016/10/19 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2016/10/17 | 1,480 | 1,501 | 1,461 | 1,491 | 1,900 |
| 2016/10/14 | 1,461 | 1,501 | 1,461 | 1,501 | 1,100 |
| 2016/10/13 | 1,540 | 1,540 | 1,461 | 1,501 | 2,000 |
| 2016/10/12 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2016/10/11 | 1,530 | 1,530 | 1,530 | 1,530 | 400 |
| 2016/10/07 | 1,469 | 1,520 | 1,469 | 1,520 | 900 |
| 2016/10/06 | 1,498 | 1,509 | 1,463 | 1,509 | 2,100 |
| 2016/10/05 | 1,468 | 1,500 | 1,460 | 1,491 | 1,500 |
| 2016/10/04 | 1,469 | 1,498 | 1,469 | 1,498 | 2,100 |
| 2016/09/29 | 1,493 | 1,499 | 1,493 | 1,499 | 500 |
| 2016/09/28 | 1,453 | 1,485 | 1,453 | 1,485 | 3,400 |
| 2016/09/27 | 1,485 | 1,485 | 1,425 | 1,455 | 2,900 |
| 2016/09/26 | 1,460 | 1,484 | 1,460 | 1,484 | 800 |
| 2016/09/23 | 1,459 | 1,487 | 1,448 | 1,457 | 1,200 |
| 2016/09/21 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2016/09/20 | 1,473 | 1,490 | 1,443 | 1,490 | 400 |
| 2016/09/16 | 1,444 | 1,493 | 1,440 | 1,447 | 2,700 |
| 2016/09/15 | 1,435 | 1,464 | 1,433 | 1,464 | 1,900 |
| 2016/09/14 | 1,517 | 1,517 | 1,433 | 1,433 | 3,400 |
| 2016/09/13 | 1,497 | 1,497 | 1,497 | 1,497 | 300 |
| 2016/09/12 | 1,485 | 1,509 | 1,468 | 1,468 | 2,600 |
| 2016/09/09 | 1,522 | 1,522 | 1,465 | 1,468 | 4,200 |
| 2016/09/08 | 1,515 | 1,550 | 1,489 | 1,522 | 10,400 |
| 2016/09/07 | 1,645 | 1,681 | 1,471 | 1,517 | 61,500 |
| 2016/09/06 | 1,514 | 1,569 | 1,509 | 1,527 | 6,400 |
| 2016/09/05 | 1,534 | 1,565 | 1,505 | 1,519 | 4,500 |
| 2016/09/02 | 1,537 | 1,537 | 1,517 | 1,535 | 1,100 |
| 2016/09/01 | 1,540 | 1,549 | 1,520 | 1,537 | 2,800 |
| 2016/08/31 | 1,532 | 1,568 | 1,521 | 1,568 | 2,000 |
| 2016/08/30 | 1,564 | 1,568 | 1,520 | 1,532 | 3,300 |
| 2016/08/29 | 1,566 | 1,568 | 1,520 | 1,540 | 2,900 |
| 2016/08/26 | 1,552 | 1,590 | 1,510 | 1,540 | 5,200 |
| 2016/08/25 | 1,528 | 1,556 | 1,518 | 1,554 | 3,300 |
| 2016/08/24 | 1,547 | 1,557 | 1,520 | 1,528 | 5,300 |
| 2016/08/23 | 1,558 | 1,559 | 1,520 | 1,547 | 1,900 |
| 2016/08/22 | 1,558 | 1,559 | 1,538 | 1,559 | 400 |
| 2016/08/19 | 1,559 | 1,559 | 1,539 | 1,559 | 500 |
| 2016/08/18 | 1,525 | 1,559 | 1,515 | 1,559 | 500 |
| 2016/08/17 | 1,559 | 1,559 | 1,501 | 1,535 | 3,100 |
| 2016/08/15 | 1,555 | 1,560 | 1,555 | 1,559 | 800 |
| 2016/08/12 | 1,519 | 1,524 | 1,489 | 1,489 | 1,500 |
| 2016/08/10 | 1,518 | 1,518 | 1,501 | 1,518 | 900 |
| 2016/08/09 | 1,518 | 1,520 | 1,518 | 1,518 | 900 |
| 2016/08/08 | 1,518 | 1,519 | 1,498 | 1,518 | 500 |
| 2016/08/05 | 1,500 | 1,518 | 1,461 | 1,518 | 900 |
| 2016/08/04 | 1,500 | 1,510 | 1,460 | 1,510 | 1,600 |
| 2016/08/03 | 1,490 | 1,505 | 1,490 | 1,505 | 600 |
| 2016/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2016/08/01 | 1,462 | 1,504 | 1,460 | 1,500 | 1,800 |
| 2016/07/29 | 1,475 | 1,490 | 1,458 | 1,480 | 4,200 |
| 2016/07/28 | 1,475 | 1,495 | 1,475 | 1,495 | 1,000 |
| 2016/07/27 | 1,494 | 1,494 | 1,465 | 1,475 | 1,900 |
| 2016/07/26 | 1,495 | 1,495 | 1,470 | 1,494 | 1,600 |
| 2016/07/25 | 1,471 | 1,510 | 1,470 | 1,510 | 2,100 |
| 2016/07/22 | 1,461 | 1,475 | 1,450 | 1,475 | 2,400 |
| 2016/07/21 | 1,478 | 1,480 | 1,442 | 1,461 | 3,100 |
| 2016/07/20 | 1,488 | 1,488 | 1,460 | 1,479 | 2,500 |
| 2016/07/19 | 1,488 | 1,494 | 1,468 | 1,488 | 3,100 |
| 2016/07/15 | 1,488 | 1,488 | 1,488 | 1,488 | 500 |
| 2016/07/14 | 1,453 | 1,488 | 1,436 | 1,488 | 3,700 |
| 2016/07/13 | 1,462 | 1,474 | 1,437 | 1,454 | 2,500 |
| 2016/07/12 | 1,489 | 1,489 | 1,441 | 1,445 | 19,000 |
| 2016/07/11 | 1,495 | 1,500 | 1,426 | 1,465 | 3,100 |
| 2016/07/08 | 1,498 | 1,499 | 1,495 | 1,495 | 1,100 |
| 2016/07/07 | 1,450 | 1,480 | 1,450 | 1,480 | 500 |
| 2016/07/06 | 1,495 | 1,495 | 1,460 | 1,460 | 2,300 |
| 2016/07/05 | 1,495 | 1,495 | 1,495 | 1,495 | 7,200 |
| 2016/07/04 | 1,499 | 1,499 | 1,499 | 1,499 | 5,700 |
| 2016/07/01 | 1,490 | 1,499 | 1,452 | 1,499 | 1,500 |
| 2016/06/30 | 1,494 | 1,494 | 1,440 | 1,492 | 9,600 |
| 2016/06/29 | 1,515 | 1,515 | 1,475 | 1,494 | 300 |
| 2016/06/28 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2016/06/27 | 1,520 | 1,530 | 1,505 | 1,530 | 300 |
| 2016/06/24 | 1,425 | 1,505 | 1,398 | 1,505 | 1,500 |
| 2016/06/23 | 1,495 | 1,495 | 1,470 | 1,479 | 900 |
| 2016/06/22 | 1,497 | 1,497 | 1,497 | 1,497 | 200 |
| 2016/06/21 | 1,498 | 1,503 | 1,463 | 1,499 | 7,800 |
| 2016/06/20 | 1,498 | 1,504 | 1,463 | 1,504 | 12,900 |
| 2016/06/17 | 1,488 | 1,498 | 1,473 | 1,498 | 400 |
| 2016/06/16 | 1,488 | 1,488 | 1,488 | 1,488 | 300 |
| 2016/06/15 | 1,495 | 1,495 | 1,488 | 1,488 | 400 |
| 2016/06/14 | 1,510 | 1,510 | 1,477 | 1,495 | 2,000 |
| 2016/06/13 | 1,500 | 1,510 | 1,470 | 1,510 | 1,700 |
| 2016/06/10 | 1,505 | 1,505 | 1,480 | 1,500 | 3,700 |
| 2016/06/09 | 1,500 | 1,509 | 1,482 | 1,509 | 4,900 |
| 2016/06/08 | 1,505 | 1,519 | 1,499 | 1,501 | 21,500 |
| 2016/06/07 | 1,485 | 1,520 | 1,485 | 1,499 | 2,500 |
| 2016/06/06 | 1,500 | 1,525 | 1,485 | 1,485 | 1,300 |
| 2016/06/03 | 1,530 | 1,530 | 1,500 | 1,500 | 600 |
| 2016/06/02 | 1,532 | 1,533 | 1,530 | 1,530 | 800 |
| 2016/06/01 | 1,534 | 1,534 | 1,532 | 1,532 | 500 |
| 2016/05/31 | 1,535 | 1,535 | 1,535 | 1,535 | 500 |
| 2016/05/30 | 1,500 | 1,533 | 1,500 | 1,532 | 2,000 |
| 2016/05/27 | 1,490 | 1,490 | 1,460 | 1,489 | 500 |
| 2016/05/26 | 1,485 | 1,489 | 1,485 | 1,489 | 400 |
| 2016/05/25 | 1,450 | 1,480 | 1,450 | 1,480 | 200 |
| 2016/05/23 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2016/05/20 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2016/05/19 | 1,431 | 1,460 | 1,431 | 1,460 | 300 |
| 2016/05/18 | 1,470 | 1,490 | 1,470 | 1,490 | 400 |
| 2016/05/16 | 1,475 | 1,500 | 1,475 | 1,475 | 2,000 |
| 2016/05/13 | 1,485 | 1,485 | 1,485 | 1,485 | 39,300 |
| 2016/05/12 | 1,490 | 1,490 | 1,485 | 1,485 | 34,700 |
| 2016/05/11 | 1,460 | 1,490 | 1,460 | 1,490 | 18,100 |
| 2016/05/10 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2016/05/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2016/05/06 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 |
| 2016/04/28 | 1,481 | 1,481 | 1,423 | 1,450 | 2,600 |
| 2016/04/27 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2016/04/26 | 1,420 | 1,450 | 1,400 | 1,450 | 800 |
| 2016/04/25 | 1,420 | 1,450 | 1,420 | 1,450 | 300 |
| 2016/04/22 | 1,425 | 1,450 | 1,425 | 1,450 | 1,300 |
| 2016/04/21 | 1,420 | 1,450 | 1,420 | 1,450 | 400 |
| 2016/04/19 | 1,420 | 1,450 | 1,420 | 1,450 | 200 |
| 2016/04/18 | 1,420 | 1,450 | 1,420 | 1,450 | 200 |
| 2016/04/15 | 1,450 | 1,450 | 1,399 | 1,450 | 400 |
| 2016/04/14 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2016/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2016/04/12 | 1,510 | 1,510 | 1,410 | 1,440 | 1,200 |
| 2016/04/11 | 1,521 | 1,521 | 1,519 | 1,519 | 500 |
| 2016/04/08 | 1,359 | 1,401 | 1,359 | 1,401 | 300 |
| 2016/04/07 | 1,499 | 1,500 | 1,331 | 1,331 | 2,200 |
| 2016/04/06 | 1,330 | 1,350 | 1,330 | 1,350 | 800 |
| 2016/04/01 | 1,315 | 1,345 | 1,315 | 1,345 | 500 |
| 2016/03/31 | 1,375 | 1,415 | 1,375 | 1,375 | 600 |
| 2016/03/29 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2016/03/28 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2016/03/25 | 1,420 | 1,450 | 1,420 | 1,450 | 400 |
| 2016/03/24 | 1,436 | 1,450 | 1,436 | 1,450 | 300 |
| 2016/03/23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2016/03/22 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2016/03/18 | 1,430 | 1,450 | 1,430 | 1,450 | 500 |
| 2016/03/16 | 1,430 | 1,440 | 1,415 | 1,440 | 300 |
| 2016/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2016/03/11 | 1,470 | 1,470 | 1,412 | 1,440 | 500 |
| 2016/03/10 | 1,450 | 1,450 | 1,400 | 1,440 | 500 |
| 2016/03/09 | 1,435 | 1,440 | 1,435 | 1,440 | 200 |
| 2016/03/07 | 1,340 | 1,430 | 1,340 | 1,410 | 2,300 |
| 2016/03/04 | 1,390 | 1,400 | 1,390 | 1,400 | 500 |
| 2016/03/03 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2016/03/02 | 1,380 | 1,390 | 1,380 | 1,390 | 400 |
| 2016/02/29 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2016/02/26 | 1,318 | 1,340 | 1,318 | 1,340 | 500 |
| 2016/02/25 | 1,340 | 1,340 | 1,260 | 1,260 | 300 |
| 2016/02/23 | 1,338 | 1,338 | 1,338 | 1,338 | 800 |
| 2016/02/22 | 1,295 | 1,338 | 1,295 | 1,338 | 200 |
| 2016/02/19 | 1,290 | 1,295 | 1,290 | 1,295 | 1,300 |
| 2016/02/18 | 1,269 | 1,300 | 1,269 | 1,300 | 200 |
| 2016/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2016/02/16 | 1,250 | 1,250 | 1,220 | 1,220 | 200 |
| 2016/02/15 | 1,250 | 1,400 | 1,215 | 1,250 | 4,000 |
| 2016/02/12 | 1,120 | 1,170 | 980 | 1,170 | 2,900 |
| 2016/02/10 | 1,250 | 1,250 | 1,120 | 1,120 | 1,700 |
| 2016/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | 200 |
| 2016/02/08 | 1,198 | 1,220 | 1,198 | 1,220 | 500 |
| 2016/02/04 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2016/02/03 | 1,186 | 1,186 | 1,170 | 1,170 | 300 |
| 2016/02/02 | 1,190 | 1,245 | 1,190 | 1,245 | 900 |
| 2016/02/01 | 1,220 | 1,220 | 1,160 | 1,219 | 1,900 |
| 2016/01/29 | 1,149 | 1,179 | 1,149 | 1,179 | 200 |
| 2016/01/28 | 1,179 | 1,179 | 1,179 | 1,179 | 900 |
| 2016/01/27 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2016/01/26 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2016/01/25 | 1,180 | 1,180 | 1,179 | 1,179 | 200 |
| 2016/01/22 | 1,132 | 1,180 | 1,121 | 1,121 | 1,200 |
| 2016/01/21 | 1,202 | 1,202 | 1,154 | 1,154 | 1,400 |
| 2016/01/18 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
| 2016/01/15 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2016/01/14 | 1,300 | 1,300 | 1,260 | 1,260 | 1,900 |
| 2016/01/13 | 1,249 | 1,300 | 1,249 | 1,300 | 900 |
| 2016/01/12 | 1,272 | 1,299 | 1,248 | 1,248 | 1,500 |
| 2016/01/08 | 1,250 | 1,273 | 1,250 | 1,273 | 500 |
| 2016/01/07 | 1,261 | 1,262 | 1,236 | 1,236 | 1,100 |
| 2016/01/06 | 1,269 | 1,290 | 1,260 | 1,277 | 400 |
| 2016/01/05 | 1,247 | 1,306 | 1,247 | 1,306 | 800 |
| 2016/01/04 | 1,290 | 1,290 | 1,275 | 1,275 | 500 |