アルファ(3434)の株価時系列情報
アルファ(3434)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,360 | 4,390 | 4,350 | 4,390 | 3,900 |
| 2004/12/29 | 4,400 | 4,400 | 4,340 | 4,400 | 13,800 |
| 2004/12/28 | 4,390 | 4,400 | 4,390 | 4,390 | 6,900 |
| 2004/12/27 | 4,450 | 4,450 | 4,390 | 4,400 | 12,600 |
| 2004/12/24 | 4,500 | 4,500 | 4,420 | 4,440 | 24,500 |
| 2004/12/22 | 4,530 | 4,550 | 4,480 | 4,480 | 10,100 |
| 2004/12/21 | 4,520 | 4,520 | 4,490 | 4,500 | 14,000 |
| 2004/12/20 | 4,500 | 4,550 | 4,490 | 4,530 | 2,100 |
| 2004/12/17 | 4,490 | 4,550 | 4,450 | 4,490 | 10,300 |
| 2004/12/16 | 4,490 | 4,500 | 4,440 | 4,440 | 7,300 |
| 2004/12/15 | 4,340 | 4,440 | 4,310 | 4,440 | 19,700 |
| 2004/12/14 | 4,300 | 4,340 | 4,290 | 4,340 | 5,600 |
| 2004/12/13 | 4,330 | 4,350 | 4,260 | 4,300 | 37,600 |
| 2004/12/10 | 4,250 | 4,380 | 4,240 | 4,350 | 41,700 |
| 2004/12/09 | 4,300 | 4,300 | 4,240 | 4,250 | 5,200 |
| 2004/12/08 | 4,300 | 4,300 | 4,270 | 4,280 | 5,200 |
| 2004/12/07 | 4,350 | 4,380 | 4,300 | 4,330 | 8,400 |
| 2004/12/06 | 4,430 | 4,430 | 4,370 | 4,400 | 2,200 |
| 2004/12/03 | 4,550 | 4,550 | 4,400 | 4,450 | 8,400 |
| 2004/12/02 | 4,540 | 4,570 | 4,450 | 4,530 | 12,300 |
| 2004/12/01 | 4,440 | 4,530 | 4,410 | 4,490 | 5,800 |
| 2004/11/30 | 4,460 | 4,470 | 4,400 | 4,430 | 5,600 |
| 2004/11/29 | 4,630 | 4,630 | 4,450 | 4,450 | 6,200 |
| 2004/11/26 | 4,670 | 4,740 | 4,510 | 4,710 | 17,900 |
| 2004/11/25 | 4,710 | 4,760 | 4,600 | 4,680 | 113,700 |
| 2004/11/24 | 4,400 | 4,700 | 4,350 | 4,700 | 179,000 |
| 2004/11/22 | 4,250 | 4,290 | 4,160 | 4,200 | 15,300 |
| 2004/11/19 | 4,380 | 4,380 | 4,280 | 4,350 | 25,500 |
| 2004/11/18 | 4,300 | 4,380 | 4,290 | 4,380 | 44,900 |
| 2004/11/17 | 4,400 | 4,400 | 4,240 | 4,290 | 41,200 |
| 2004/11/16 | 4,480 | 4,600 | 4,400 | 4,400 | 44,200 |
| 2004/11/15 | 4,300 | 4,500 | 4,300 | 4,500 | 23,400 |
| 2004/11/12 | 4,080 | 4,170 | 4,080 | 4,150 | 25,000 |
| 2004/11/11 | 3,970 | 4,100 | 3,960 | 4,100 | 8,400 |
| 2004/11/10 | 3,860 | 3,880 | 3,850 | 3,870 | 25,800 |
| 2004/11/09 | 3,900 | 3,910 | 3,860 | 3,900 | 22,900 |
| 2004/11/08 | 3,860 | 3,900 | 3,850 | 3,850 | 99,300 |
| 2004/11/05 | 3,960 | 3,960 | 3,850 | 3,860 | 11,400 |
| 2004/11/04 | 4,050 | 4,050 | 3,950 | 3,960 | 6,800 |
| 2004/11/02 | 4,150 | 4,150 | 4,100 | 4,100 | 1,600 |
| 2004/11/01 | 4,100 | 4,110 | 4,090 | 4,100 | 7,600 |
| 2004/10/29 | 4,100 | 4,120 | 4,050 | 4,100 | 24,400 |
| 2004/10/28 | 4,030 | 4,150 | 4,030 | 4,100 | 10,700 |
| 2004/10/27 | 4,160 | 4,190 | 4,070 | 4,070 | 18,400 |
| 2004/10/26 | 4,180 | 4,180 | 4,150 | 4,160 | 15,600 |
| 2004/10/25 | 4,200 | 4,200 | 4,180 | 4,180 | 4,100 |
| 2004/10/22 | 4,270 | 4,270 | 4,170 | 4,200 | 4,300 |
| 2004/10/21 | 4,300 | 4,300 | 4,150 | 4,150 | 500 |
| 2004/10/20 | 4,340 | 4,340 | 4,300 | 4,300 | 1,400 |
| 2004/10/19 | 4,390 | 4,390 | 4,300 | 4,350 | 11,800 |
| 2004/10/18 | 4,340 | 4,440 | 4,340 | 4,440 | 500 |
| 2004/10/15 | 4,440 | 4,440 | 4,350 | 4,440 | 500 |
| 2004/10/14 | 4,500 | 4,500 | 4,350 | 4,450 | 3,400 |
| 2004/10/13 | 4,510 | 4,510 | 4,500 | 4,500 | 1,900 |
| 2004/10/12 | 4,590 | 4,590 | 4,510 | 4,510 | 2,500 |
| 2004/10/08 | 4,640 | 4,640 | 4,550 | 4,590 | 1,400 |
| 2004/10/07 | 4,650 | 4,650 | 4,640 | 4,650 | 2,500 |
| 2004/10/06 | 4,670 | 4,670 | 4,650 | 4,660 | 5,200 |
| 2004/10/05 | 4,680 | 4,700 | 4,570 | 4,700 | 14,900 |
| 2004/10/04 | 4,670 | 4,670 | 4,600 | 4,640 | 2,600 |
| 2004/10/01 | 4,550 | 4,550 | 4,530 | 4,550 | 1,200 |
| 2004/09/30 | 4,590 | 4,600 | 4,530 | 4,590 | 2,100 |
| 2004/09/29 | 4,510 | 4,550 | 4,510 | 4,550 | 700 |
| 2004/09/28 | 4,500 | 4,550 | 4,500 | 4,550 | 7,300 |
| 2004/09/27 | 4,480 | 4,660 | 4,480 | 4,560 | 5,600 |
| 2004/09/24 | 4,300 | 4,440 | 4,200 | 4,440 | 7,100 |
| 2004/09/22 | 4,110 | 4,240 | 4,080 | 4,150 | 3,600 |
| 2004/09/21 | 4,280 | 4,280 | 4,100 | 4,100 | 1,200 |
| 2004/09/17 | 4,330 | 4,330 | 4,300 | 4,330 | 3,800 |
| 2004/09/16 | 4,350 | 4,350 | 4,300 | 4,330 | 2,000 |
| 2004/09/15 | 4,340 | 4,350 | 4,330 | 4,350 | 5,000 |
| 2004/09/14 | 4,330 | 4,460 | 4,330 | 4,330 | 5,300 |
| 2004/09/13 | 4,400 | 4,450 | 4,330 | 4,330 | 3,800 |
| 2004/09/10 | 4,550 | 4,550 | 4,500 | 4,550 | 600 |
| 2004/09/09 | 4,560 | 4,600 | 4,550 | 4,550 | 1,400 |
| 2004/09/08 | 4,560 | 4,610 | 4,560 | 4,600 | 800 |
| 2004/09/07 | 4,640 | 4,640 | 4,550 | 4,610 | 1,700 |
| 2004/09/06 | 4,650 | 4,680 | 4,650 | 4,680 | 1,600 |
| 2004/09/03 | 4,730 | 4,730 | 4,700 | 4,700 | 3,700 |
| 2004/09/02 | 4,810 | 4,810 | 4,730 | 4,730 | 600 |
| 2004/09/01 | 4,850 | 4,850 | 4,750 | 4,800 | 5,100 |
| 2004/08/31 | 4,720 | 4,900 | 4,720 | 4,900 | 6,200 |
| 2004/08/30 | 4,700 | 4,710 | 4,700 | 4,710 | 200 |
| 2004/08/27 | 4,680 | 4,740 | 4,680 | 4,700 | 3,200 |
| 2004/08/26 | 4,850 | 4,850 | 4,700 | 4,730 | 1,100 |
| 2004/08/25 | 4,950 | 4,970 | 4,900 | 4,950 | 7,300 |
| 2004/08/24 | 4,810 | 4,950 | 4,810 | 4,950 | 3,900 |
| 2004/08/23 | 4,960 | 4,980 | 4,850 | 4,850 | 1,400 |
| 2004/08/20 | 4,620 | 4,960 | 4,610 | 4,960 | 3,700 |
| 2004/08/19 | 4,700 | 4,760 | 4,650 | 4,720 | 3,100 |
| 2004/08/18 | 4,700 | 4,740 | 4,700 | 4,700 | 400 |
| 2004/08/17 | 4,800 | 4,800 | 4,700 | 4,700 | 1,100 |
| 2004/08/16 | 4,800 | 4,840 | 4,800 | 4,800 | 800 |
| 2004/08/13 | 4,860 | 4,860 | 4,830 | 4,850 | 5,200 |
| 2004/08/12 | 4,750 | 4,840 | 4,750 | 4,810 | 4,500 |
| 2004/08/11 | 4,800 | 4,800 | 4,700 | 4,750 | 5,900 |
| 2004/08/10 | 4,720 | 4,750 | 4,720 | 4,750 | 5,600 |
| 2004/08/09 | 4,620 | 4,720 | 4,620 | 4,720 | 10,800 |
| 2004/08/06 | 4,790 | 4,790 | 4,700 | 4,720 | 3,600 |
| 2004/08/05 | 4,700 | 4,800 | 4,700 | 4,760 | 1,400 |
| 2004/08/04 | 4,700 | 4,700 | 4,600 | 4,700 | 2,200 |
| 2004/08/03 | 4,750 | 4,750 | 4,700 | 4,750 | 2,200 |
| 2004/08/02 | 4,650 | 4,750 | 4,640 | 4,750 | 1,500 |
| 2004/07/30 | 4,610 | 4,610 | 4,600 | 4,610 | 1,400 |
| 2004/07/29 | 4,610 | 4,660 | 4,600 | 4,610 | 2,400 |
| 2004/07/28 | 4,650 | 4,650 | 4,600 | 4,600 | 900 |
| 2004/07/27 | 4,500 | 4,850 | 4,500 | 4,700 | 13,900 |
| 2004/07/26 | 4,860 | 4,860 | 4,490 | 4,600 | 6,200 |
| 2004/07/23 | 5,010 | 5,010 | 4,740 | 4,760 | 9,100 |
| 2004/07/22 | 4,950 | 5,000 | 4,900 | 5,000 | 3,900 |
| 2004/07/21 | 5,000 | 5,000 | 5,000 | 5,000 | 5,300 |
| 2004/07/20 | 5,000 | 5,010 | 5,000 | 5,000 | 9,100 |
| 2004/07/16 | 5,000 | 5,000 | 4,900 | 4,950 | 14,800 |
| 2004/07/15 | 5,000 | 5,010 | 4,980 | 5,010 | 14,600 |
| 2004/07/14 | 5,000 | 5,010 | 4,900 | 5,000 | 9,800 |
| 2004/07/13 | 5,000 | 5,010 | 4,990 | 5,000 | 26,000 |
| 2004/07/12 | 5,000 | 5,010 | 5,000 | 5,010 | 18,000 |
| 2004/07/09 | 4,900 | 4,920 | 4,900 | 4,910 | 13,900 |
| 2004/07/08 | 4,850 | 4,940 | 4,850 | 4,900 | 16,200 |
| 2004/07/07 | 4,880 | 4,950 | 4,800 | 4,900 | 15,400 |
| 2004/07/06 | 4,880 | 5,050 | 4,880 | 4,920 | 99,200 |
| 2004/07/05 | 4,810 | 4,970 | 4,800 | 4,900 | 155,200 |
| 2004/07/02 | 4,690 | 4,830 | 4,600 | 4,830 | 131,500 |
| 2004/07/01 | 4,400 | 4,600 | 4,400 | 4,600 | 41,300 |
| 2004/06/30 | 4,400 | 4,420 | 4,230 | 4,420 | 13,800 |
| 2004/06/29 | 4,300 | 4,400 | 4,230 | 4,400 | 16,900 |
| 2004/06/28 | 4,400 | 4,400 | 4,340 | 4,350 | 14,100 |
| 2004/06/25 | 4,300 | 4,410 | 4,250 | 4,400 | 16,600 |
| 2004/06/24 | 4,220 | 4,270 | 4,200 | 4,240 | 7,500 |
| 2004/06/23 | 4,190 | 4,250 | 4,120 | 4,220 | 8,700 |
| 2004/06/22 | 4,200 | 4,240 | 4,200 | 4,240 | 12,300 |
| 2004/06/21 | 4,190 | 4,210 | 4,180 | 4,210 | 1,500 |
| 2004/06/18 | 4,250 | 4,250 | 4,050 | 4,210 | 11,000 |
| 2004/06/17 | 4,280 | 4,320 | 4,210 | 4,320 | 8,400 |
| 2004/06/16 | 4,410 | 4,420 | 4,350 | 4,420 | 18,500 |
| 2004/06/15 | 4,350 | 4,410 | 4,300 | 4,400 | 19,300 |
| 2004/06/14 | 4,340 | 4,350 | 4,250 | 4,350 | 7,100 |
| 2004/06/11 | 4,200 | 4,330 | 4,200 | 4,310 | 21,400 |
| 2004/06/10 | 4,090 | 4,200 | 4,050 | 4,200 | 13,800 |
| 2004/06/09 | 4,100 | 4,180 | 4,060 | 4,140 | 11,700 |
| 2004/06/08 | 4,030 | 4,100 | 4,030 | 4,080 | 11,500 |
| 2004/06/07 | 4,130 | 4,160 | 4,010 | 4,040 | 35,700 |
| 2004/06/04 | 4,220 | 4,220 | 4,030 | 4,110 | 21,300 |
| 2004/06/03 | 4,330 | 4,340 | 4,240 | 4,250 | 10,100 |
| 2004/06/02 | 4,310 | 4,310 | 4,220 | 4,230 | 22,600 |
| 2004/06/01 | 4,380 | 4,440 | 4,300 | 4,300 | 20,400 |
| 2004/05/31 | 4,300 | 4,470 | 4,250 | 4,360 | 41,900 |
| 2004/05/28 | 4,500 | 4,540 | 4,450 | 4,500 | 31,900 |
| 2004/05/27 | 4,400 | 4,530 | 4,370 | 4,500 | 48,000 |
| 2004/05/26 | 4,250 | 4,400 | 4,150 | 4,320 | 21,700 |
| 2004/05/25 | 4,490 | 4,490 | 4,270 | 4,350 | 7,600 |
| 2004/05/24 | 4,340 | 4,460 | 4,290 | 4,460 | 22,800 |
| 2004/05/21 | 4,160 | 4,490 | 4,100 | 4,490 | 35,200 |
| 2004/05/20 | 4,370 | 4,370 | 4,160 | 4,160 | 15,700 |
| 2004/05/19 | 4,090 | 4,400 | 4,070 | 4,370 | 43,500 |
| 2004/05/18 | 3,490 | 4,050 | 3,450 | 4,000 | 37,100 |
| 2004/05/17 | 3,930 | 4,000 | 3,440 | 3,590 | 26,700 |
| 2004/05/14 | 4,170 | 4,170 | 3,900 | 3,910 | 10,900 |
| 2004/05/13 | 4,100 | 4,250 | 4,070 | 4,170 | 21,100 |
| 2004/05/12 | 3,980 | 4,080 | 3,950 | 3,980 | 56,600 |
| 2004/05/11 | 3,920 | 4,150 | 3,870 | 3,900 | 68,900 |
| 2004/05/10 | 4,700 | 4,700 | 4,240 | 4,320 | 40,900 |
| 2004/05/07 | 4,550 | 4,700 | 4,460 | 4,700 | 59,300 |
| 2004/05/06 | 4,600 | 4,650 | 4,550 | 4,600 | 46,100 |
| 2004/04/30 | 4,580 | 4,610 | 4,510 | 4,610 | 31,400 |
| 2004/04/28 | 4,690 | 4,690 | 4,560 | 4,650 | 53,300 |
| 2004/04/27 | 4,710 | 4,710 | 4,610 | 4,650 | 49,400 |
| 2004/04/26 | 4,720 | 4,720 | 4,600 | 4,690 | 111,400 |
| 2004/04/23 | 4,550 | 4,710 | 4,460 | 4,660 | 127,400 |
| 2004/04/22 | 4,500 | 4,590 | 4,460 | 4,550 | 58,900 |
| 2004/04/21 | 4,620 | 4,620 | 4,440 | 4,460 | 72,900 |
| 2004/04/20 | 4,490 | 4,620 | 4,450 | 4,570 | 77,200 |
| 2004/04/19 | 4,640 | 4,670 | 4,400 | 4,480 | 58,500 |
| 2004/04/16 | 4,390 | 4,680 | 4,250 | 4,590 | 155,400 |
| 2004/04/15 | 4,700 | 4,710 | 4,300 | 4,440 | 165,900 |
| 2004/04/14 | 4,400 | 4,740 | 4,360 | 4,650 | 552,800 |
| 2004/04/13 | 4,220 | 4,410 | 4,120 | 4,380 | 338,100 |
| 2004/04/12 | 4,070 | 4,200 | 4,000 | 4,180 | 121,800 |
| 2004/04/09 | 4,180 | 4,190 | 3,990 | 4,060 | 141,000 |
| 2004/04/08 | 4,020 | 4,200 | 3,960 | 4,190 | 180,800 |
| 2004/04/07 | 4,000 | 4,280 | 3,960 | 4,170 | 809,100 |
| 2004/04/06 | 3,860 | 3,890 | 3,860 | 3,860 | 318,700 |
| 2004/04/05 | 4,610 | 4,660 | 4,360 | 4,360 | 1,013,400 |