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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,400 | 4,410 | 4,350 | 4,360 | 7,700 |
| 2005/12/29 | 4,330 | 4,480 | 4,300 | 4,480 | 17,500 |
| 2005/12/28 | 4,300 | 4,330 | 4,280 | 4,310 | 10,900 |
| 2005/12/27 | 4,320 | 4,360 | 4,280 | 4,330 | 11,000 |
| 2005/12/26 | 4,280 | 4,320 | 4,270 | 4,300 | 11,100 |
| 2005/12/22 | 4,300 | 4,300 | 4,210 | 4,230 | 14,100 |
| 2005/12/21 | 4,180 | 4,280 | 4,180 | 4,250 | 32,500 |
| 2005/12/20 | 4,250 | 4,250 | 4,170 | 4,180 | 27,000 |
| 2005/12/19 | 4,270 | 4,270 | 4,210 | 4,230 | 11,300 |
| 2005/12/16 | 4,300 | 4,330 | 4,240 | 4,280 | 31,700 |
| 2005/12/15 | 4,350 | 4,350 | 4,210 | 4,320 | 16,700 |
| 2005/12/14 | 4,350 | 4,390 | 4,330 | 4,350 | 47,900 |
| 2005/12/13 | 4,440 | 4,440 | 4,290 | 4,350 | 37,600 |
| 2005/12/12 | 4,430 | 4,480 | 4,390 | 4,460 | 44,600 |
| 2005/12/09 | 4,270 | 4,490 | 4,270 | 4,410 | 61,600 |
| 2005/12/08 | 4,210 | 4,300 | 4,210 | 4,270 | 14,600 |
| 2005/12/07 | 4,320 | 4,340 | 4,180 | 4,300 | 18,400 |
| 2005/12/06 | 4,280 | 4,400 | 4,260 | 4,360 | 40,000 |
| 2005/12/05 | 4,190 | 4,290 | 4,190 | 4,290 | 13,200 |
| 2005/12/02 | 4,200 | 4,210 | 4,120 | 4,210 | 14,300 |
| 2005/12/01 | 4,170 | 4,180 | 4,100 | 4,170 | 17,400 |
| 2005/11/30 | 4,160 | 4,170 | 4,130 | 4,160 | 11,700 |
| 2005/11/29 | 4,090 | 4,110 | 4,080 | 4,110 | 6,800 |
| 2005/11/28 | 4,040 | 4,100 | 4,030 | 4,070 | 12,500 |
| 2005/11/25 | 4,050 | 4,060 | 3,960 | 4,030 | 46,000 |
| 2005/11/24 | 4,080 | 4,090 | 4,040 | 4,040 | 17,500 |
| 2005/11/22 | 4,060 | 4,100 | 4,060 | 4,080 | 26,300 |
| 2005/11/21 | 4,190 | 4,190 | 4,060 | 4,060 | 21,600 |
| 2005/11/18 | 4,190 | 4,230 | 4,120 | 4,130 | 15,400 |
| 2005/11/17 | 4,070 | 4,190 | 4,030 | 4,190 | 41,500 |
| 2005/11/16 | 3,990 | 4,120 | 3,960 | 4,070 | 39,200 |
| 2005/11/15 | 4,160 | 4,170 | 4,000 | 4,000 | 31,200 |
| 2005/11/14 | 4,260 | 4,280 | 4,150 | 4,190 | 53,900 |
| 2005/11/11 | 4,340 | 4,360 | 4,310 | 4,310 | 11,300 |
| 2005/11/10 | 4,330 | 4,340 | 4,280 | 4,320 | 34,400 |
| 2005/11/09 | 4,330 | 4,370 | 4,330 | 4,360 | 8,100 |
| 2005/11/08 | 4,340 | 4,340 | 4,300 | 4,330 | 6,300 |
| 2005/11/07 | 4,300 | 4,350 | 4,290 | 4,320 | 22,800 |
| 2005/11/04 | 4,260 | 4,310 | 4,260 | 4,300 | 27,900 |
| 2005/11/02 | 4,320 | 4,340 | 4,310 | 4,310 | 12,300 |
| 2005/11/01 | 4,350 | 4,350 | 4,300 | 4,300 | 4,800 |
| 2005/10/31 | 4,310 | 4,380 | 4,300 | 4,340 | 18,900 |
| 2005/10/28 | 4,230 | 4,320 | 4,200 | 4,300 | 44,500 |
| 2005/10/27 | 4,230 | 4,270 | 4,220 | 4,270 | 29,800 |
| 2005/10/26 | 4,170 | 4,230 | 4,170 | 4,190 | 36,900 |
| 2005/10/25 | 4,150 | 4,180 | 4,150 | 4,160 | 35,200 |
| 2005/10/24 | 4,160 | 4,160 | 4,150 | 4,150 | 24,900 |
| 2005/10/21 | 4,150 | 4,180 | 4,150 | 4,170 | 34,200 |
| 2005/10/20 | 4,160 | 4,170 | 4,150 | 4,160 | 28,100 |
| 2005/10/19 | 4,150 | 4,160 | 4,140 | 4,150 | 48,600 |
| 2005/10/18 | 4,160 | 4,180 | 4,150 | 4,150 | 54,300 |
| 2005/10/17 | 4,030 | 4,120 | 4,000 | 4,100 | 77,500 |
| 2005/10/14 | 4,030 | 4,090 | 4,030 | 4,080 | 27,200 |
| 2005/10/13 | 4,030 | 4,080 | 4,010 | 4,080 | 36,600 |
| 2005/10/12 | 3,990 | 4,030 | 3,980 | 4,000 | 26,300 |
| 2005/10/11 | 3,950 | 3,970 | 3,930 | 3,970 | 17,300 |
| 2005/10/07 | 3,920 | 3,950 | 3,920 | 3,920 | 13,400 |
| 2005/10/06 | 3,920 | 3,960 | 3,900 | 3,940 | 36,300 |
| 2005/10/05 | 3,980 | 3,980 | 3,910 | 3,920 | 17,100 |
| 2005/10/04 | 3,980 | 3,980 | 3,930 | 3,960 | 28,800 |
| 2005/10/03 | 3,930 | 3,960 | 3,890 | 3,960 | 29,800 |
| 2005/09/30 | 3,920 | 3,920 | 3,850 | 3,880 | 76,400 |
| 2005/09/29 | 3,990 | 3,990 | 3,900 | 3,960 | 37,300 |
| 2005/09/28 | 3,950 | 4,000 | 3,950 | 3,980 | 35,500 |
| 2005/09/27 | 4,080 | 4,080 | 3,940 | 3,940 | 58,400 |
| 2005/09/26 | 4,110 | 4,130 | 4,060 | 4,080 | 30,900 |
| 2005/09/22 | 4,100 | 4,150 | 4,060 | 4,130 | 91,700 |
| 2005/09/21 | 4,010 | 4,060 | 4,000 | 4,010 | 40,500 |
| 2005/09/20 | 4,000 | 4,010 | 3,980 | 3,990 | 22,600 |
| 2005/09/16 | 4,000 | 4,000 | 3,950 | 3,990 | 21,900 |
| 2005/09/15 | 3,970 | 3,990 | 3,940 | 3,970 | 24,300 |
| 2005/09/14 | 3,930 | 3,990 | 3,920 | 3,970 | 28,700 |
| 2005/09/13 | 3,990 | 4,000 | 3,880 | 3,910 | 65,100 |
| 2005/09/12 | 4,010 | 4,020 | 3,970 | 3,980 | 19,200 |
| 2005/09/09 | 3,970 | 3,990 | 3,960 | 3,960 | 63,600 |
| 2005/09/08 | 3,980 | 4,030 | 3,960 | 3,980 | 35,600 |
| 2005/09/07 | 4,100 | 4,130 | 4,060 | 4,100 | 18,100 |
| 2005/09/06 | 4,140 | 4,160 | 4,090 | 4,090 | 16,700 |
| 2005/09/05 | 4,180 | 4,180 | 4,120 | 4,130 | 25,700 |
| 2005/09/02 | 4,160 | 4,170 | 4,150 | 4,170 | 17,000 |
| 2005/09/01 | 4,160 | 4,180 | 4,150 | 4,150 | 15,400 |
| 2005/08/31 | 4,140 | 4,170 | 4,120 | 4,130 | 13,500 |
| 2005/08/30 | 4,120 | 4,150 | 4,090 | 4,150 | 20,800 |
| 2005/08/29 | 4,140 | 4,150 | 4,090 | 4,110 | 22,300 |
| 2005/08/26 | 4,040 | 4,110 | 4,030 | 4,110 | 33,400 |
| 2005/08/25 | 4,000 | 4,030 | 4,000 | 4,030 | 29,400 |
| 2005/08/24 | 4,050 | 4,050 | 3,960 | 4,010 | 49,400 |
| 2005/08/23 | 4,000 | 4,070 | 4,000 | 4,050 | 15,600 |
| 2005/08/22 | 3,920 | 3,970 | 3,900 | 3,960 | 40,300 |
| 2005/08/19 | 3,980 | 3,980 | 3,920 | 3,940 | 24,400 |
| 2005/08/18 | 4,050 | 4,050 | 3,930 | 3,980 | 21,000 |
| 2005/08/17 | 4,010 | 4,080 | 4,010 | 4,010 | 22,700 |
| 2005/08/16 | 4,060 | 4,060 | 4,030 | 4,050 | 10,100 |
| 2005/08/15 | 4,090 | 4,100 | 4,010 | 4,010 | 20,900 |
| 2005/08/12 | 4,150 | 4,150 | 4,070 | 4,070 | 10,700 |
| 2005/08/11 | 4,200 | 4,200 | 4,130 | 4,150 | 16,900 |
| 2005/08/10 | 4,200 | 4,210 | 4,130 | 4,170 | 27,500 |
| 2005/08/09 | 4,050 | 4,160 | 4,050 | 4,160 | 25,900 |
| 2005/08/08 | 4,160 | 4,160 | 4,030 | 4,040 | 28,800 |
| 2005/08/05 | 4,430 | 4,430 | 4,200 | 4,230 | 12,600 |
| 2005/08/04 | 4,330 | 4,420 | 4,330 | 4,400 | 8,900 |
| 2005/08/03 | 4,420 | 4,430 | 4,390 | 4,400 | 5,800 |
| 2005/08/02 | 4,520 | 4,520 | 4,320 | 4,420 | 10,100 |
| 2005/08/01 | 4,450 | 4,520 | 4,450 | 4,500 | 16,700 |
| 2005/07/29 | 4,450 | 4,500 | 4,420 | 4,420 | 16,400 |
| 2005/07/28 | 4,470 | 4,490 | 4,420 | 4,490 | 12,300 |
| 2005/07/27 | 4,440 | 4,480 | 4,430 | 4,470 | 16,900 |
| 2005/07/26 | 4,470 | 4,470 | 4,400 | 4,430 | 9,400 |
| 2005/07/25 | 4,460 | 4,500 | 4,450 | 4,470 | 30,000 |
| 2005/07/22 | 4,420 | 4,420 | 4,390 | 4,420 | 17,100 |
| 2005/07/21 | 4,320 | 4,410 | 4,290 | 4,390 | 24,400 |
| 2005/07/20 | 4,250 | 4,300 | 4,240 | 4,280 | 4,000 |
| 2005/07/19 | 4,310 | 4,310 | 4,280 | 4,300 | 7,100 |
| 2005/07/15 | 4,300 | 4,330 | 4,300 | 4,300 | 7,500 |
| 2005/07/14 | 4,360 | 4,360 | 4,270 | 4,340 | 14,300 |
| 2005/07/13 | 4,310 | 4,420 | 4,300 | 4,360 | 50,200 |
| 2005/07/12 | 4,220 | 4,350 | 4,180 | 4,270 | 37,000 |
| 2005/07/11 | 4,180 | 4,210 | 4,180 | 4,210 | 8,300 |
| 2005/07/08 | 4,190 | 4,220 | 4,160 | 4,160 | 13,000 |
| 2005/07/07 | 4,210 | 4,210 | 4,180 | 4,190 | 5,100 |
| 2005/07/06 | 4,190 | 4,220 | 4,190 | 4,210 | 8,200 |
| 2005/07/05 | 4,220 | 4,220 | 4,180 | 4,190 | 9,400 |
| 2005/07/04 | 4,210 | 4,230 | 4,190 | 4,220 | 22,200 |
| 2005/07/01 | 4,150 | 4,180 | 4,100 | 4,160 | 24,300 |
| 2005/06/30 | 4,130 | 4,150 | 4,100 | 4,110 | 13,200 |
| 2005/06/29 | 4,140 | 4,180 | 4,130 | 4,180 | 9,000 |
| 2005/06/28 | 4,150 | 4,160 | 4,110 | 4,140 | 11,800 |
| 2005/06/27 | 4,070 | 4,150 | 4,070 | 4,110 | 9,300 |
| 2005/06/24 | 4,090 | 4,100 | 4,060 | 4,070 | 9,100 |
| 2005/06/23 | 4,130 | 4,130 | 4,090 | 4,090 | 13,900 |
| 2005/06/22 | 4,090 | 4,140 | 4,080 | 4,130 | 12,900 |
| 2005/06/21 | 4,150 | 4,160 | 4,090 | 4,090 | 19,300 |
| 2005/06/20 | 4,200 | 4,210 | 4,140 | 4,140 | 4,700 |
| 2005/06/17 | 4,160 | 4,210 | 4,120 | 4,150 | 17,100 |
| 2005/06/16 | 4,210 | 4,210 | 4,150 | 4,160 | 15,700 |
| 2005/06/15 | 4,190 | 4,250 | 4,180 | 4,220 | 25,500 |
| 2005/06/14 | 4,260 | 4,270 | 4,180 | 4,180 | 14,300 |
| 2005/06/13 | 4,240 | 4,300 | 4,220 | 4,300 | 33,200 |
| 2005/06/10 | 4,190 | 4,220 | 4,170 | 4,220 | 55,300 |
| 2005/06/09 | 4,150 | 4,180 | 4,130 | 4,170 | 23,900 |
| 2005/06/08 | 4,190 | 4,190 | 4,110 | 4,150 | 40,200 |
| 2005/06/07 | 4,010 | 4,190 | 3,970 | 4,190 | 133,600 |
| 2005/06/06 | 3,980 | 4,000 | 3,950 | 3,960 | 8,900 |
| 2005/06/03 | 3,990 | 4,000 | 3,920 | 3,990 | 12,200 |
| 2005/06/02 | 4,000 | 4,000 | 3,960 | 3,990 | 14,900 |
| 2005/06/01 | 4,000 | 4,010 | 3,980 | 4,000 | 23,400 |
| 2005/05/31 | 3,990 | 4,000 | 3,930 | 3,980 | 18,800 |
| 2005/05/30 | 3,980 | 4,000 | 3,960 | 3,970 | 8,100 |
| 2005/05/27 | 3,970 | 4,000 | 3,950 | 3,950 | 13,600 |
| 2005/05/26 | 4,000 | 4,050 | 3,960 | 3,960 | 8,300 |
| 2005/05/25 | 4,040 | 4,080 | 3,960 | 3,970 | 32,500 |
| 2005/05/24 | 3,990 | 4,020 | 3,950 | 4,020 | 15,800 |
| 2005/05/23 | 3,910 | 3,960 | 3,910 | 3,950 | 10,000 |
| 2005/05/20 | 3,970 | 4,000 | 3,910 | 3,910 | 17,200 |
| 2005/05/19 | 3,940 | 3,970 | 3,880 | 3,950 | 15,800 |
| 2005/05/18 | 3,910 | 3,930 | 3,850 | 3,850 | 12,400 |
| 2005/05/17 | 3,990 | 3,990 | 3,870 | 3,880 | 29,100 |
| 2005/05/16 | 3,950 | 4,010 | 3,950 | 3,970 | 10,900 |
| 2005/05/13 | 3,960 | 4,020 | 3,930 | 3,950 | 8,800 |
| 2005/05/12 | 4,000 | 4,020 | 3,900 | 3,910 | 19,000 |
| 2005/05/11 | 4,080 | 4,080 | 3,990 | 4,020 | 15,900 |
| 2005/05/10 | 3,930 | 4,050 | 3,900 | 4,030 | 31,100 |
| 2005/05/09 | 3,840 | 3,870 | 3,800 | 3,850 | 22,700 |
| 2005/05/06 | 3,800 | 3,820 | 3,770 | 3,790 | 24,000 |
| 2005/05/02 | 3,840 | 3,840 | 3,770 | 3,790 | 24,500 |
| 2005/04/28 | 3,870 | 3,890 | 3,870 | 3,870 | 6,100 |
| 2005/04/27 | 3,870 | 3,870 | 3,840 | 3,860 | 10,100 |
| 2005/04/26 | 3,940 | 3,940 | 3,910 | 3,920 | 4,200 |
| 2005/04/25 | 3,910 | 3,980 | 3,880 | 3,910 | 14,000 |
| 2005/04/22 | 3,870 | 3,920 | 3,860 | 3,880 | 39,800 |
| 2005/04/21 | 3,850 | 3,880 | 3,820 | 3,850 | 18,800 |
| 2005/04/20 | 3,880 | 3,940 | 3,870 | 3,920 | 17,300 |
| 2005/04/19 | 3,760 | 3,820 | 3,760 | 3,800 | 58,400 |
| 2005/04/18 | 3,820 | 3,830 | 3,710 | 3,750 | 48,200 |
| 2005/04/15 | 4,040 | 4,040 | 3,970 | 3,990 | 25,600 |
| 2005/04/14 | 4,050 | 4,070 | 4,030 | 4,070 | 24,800 |
| 2005/04/13 | 4,100 | 4,100 | 4,080 | 4,090 | 15,700 |
| 2005/04/12 | 4,090 | 4,100 | 4,060 | 4,100 | 21,900 |
| 2005/04/11 | 4,120 | 4,120 | 4,090 | 4,090 | 14,200 |
| 2005/04/08 | 4,110 | 4,140 | 4,100 | 4,120 | 13,100 |
| 2005/04/07 | 4,090 | 4,110 | 4,090 | 4,110 | 13,100 |
| 2005/04/06 | 4,090 | 4,090 | 4,050 | 4,090 | 17,400 |
| 2005/04/05 | 4,070 | 4,080 | 4,050 | 4,070 | 16,300 |
| 2005/04/04 | 4,010 | 4,060 | 4,010 | 4,020 | 23,400 |
| 2005/04/01 | 3,960 | 4,000 | 3,900 | 3,960 | 26,700 |
| 2005/03/31 | 3,890 | 3,940 | 3,810 | 3,940 | 47,300 |
| 2005/03/30 | 3,980 | 3,980 | 3,870 | 3,890 | 30,000 |
| 2005/03/29 | 4,070 | 4,070 | 3,990 | 3,990 | 24,800 |
| 2005/03/28 | 4,090 | 4,090 | 4,060 | 4,070 | 14,300 |
| 2005/03/25 | 4,050 | 4,080 | 4,040 | 4,080 | 16,800 |
| 2005/03/24 | 4,050 | 4,070 | 4,020 | 4,030 | 32,400 |
| 2005/03/23 | 4,110 | 4,110 | 4,030 | 4,100 | 30,100 |
| 2005/03/22 | 4,140 | 4,170 | 4,110 | 4,120 | 32,700 |
| 2005/03/18 | 4,200 | 4,200 | 4,110 | 4,120 | 42,200 |
| 2005/03/17 | 4,050 | 4,160 | 4,030 | 4,150 | 52,200 |
| 2005/03/16 | 4,060 | 4,060 | 3,980 | 4,060 | 45,100 |
| 2005/03/15 | 4,000 | 4,040 | 3,960 | 4,040 | 144,500 |
| 2005/03/14 | 4,130 | 4,150 | 3,980 | 4,000 | 155,600 |
| 2005/03/11 | 4,110 | 4,200 | 4,090 | 4,120 | 94,600 |
| 2005/03/10 | 4,260 | 4,270 | 4,180 | 4,200 | 43,100 |
| 2005/03/09 | 4,350 | 4,360 | 4,270 | 4,290 | 42,300 |
| 2005/03/08 | 4,390 | 4,410 | 4,350 | 4,360 | 35,500 |
| 2005/03/07 | 4,400 | 4,420 | 4,350 | 4,380 | 36,200 |
| 2005/03/04 | 4,530 | 4,530 | 4,350 | 4,350 | 76,700 |
| 2005/03/03 | 4,690 | 4,700 | 4,450 | 4,490 | 118,300 |
| 2005/03/02 | 4,790 | 4,800 | 4,750 | 4,790 | 24,200 |
| 2005/03/01 | 4,800 | 4,800 | 4,740 | 4,760 | 88,800 |
| 2005/02/28 | 4,770 | 4,840 | 4,660 | 4,840 | 230,900 |
| 2005/02/25 | 4,580 | 4,790 | 4,580 | 4,780 | 79,300 |
| 2005/02/24 | 4,640 | 4,660 | 4,450 | 4,480 | 64,800 |
| 2005/02/23 | 4,750 | 4,780 | 4,600 | 4,620 | 68,900 |
| 2005/02/22 | 4,880 | 4,880 | 4,710 | 4,710 | 100,400 |
| 2005/02/21 | 4,860 | 5,060 | 4,830 | 5,010 | 143,200 |
| 2005/02/18 | 4,760 | 4,780 | 4,710 | 4,760 | 20,600 |
| 2005/02/17 | 4,620 | 4,790 | 4,550 | 4,790 | 21,000 |
| 2005/02/16 | 4,680 | 4,700 | 4,660 | 4,670 | 4,500 |
| 2005/02/15 | 4,770 | 4,780 | 4,700 | 4,710 | 10,000 |
| 2005/02/14 | 4,660 | 4,800 | 4,660 | 4,800 | 19,500 |
| 2005/02/10 | 4,690 | 4,740 | 4,620 | 4,640 | 8,300 |
| 2005/02/09 | 4,750 | 4,750 | 4,690 | 4,690 | 5,600 |
| 2005/02/08 | 4,770 | 4,790 | 4,720 | 4,790 | 10,300 |
| 2005/02/07 | 4,780 | 4,790 | 4,720 | 4,760 | 9,700 |
| 2005/02/04 | 4,780 | 4,790 | 4,760 | 4,780 | 1,400 |
| 2005/02/03 | 4,790 | 4,800 | 4,710 | 4,800 | 9,300 |
| 2005/02/02 | 4,800 | 4,800 | 4,710 | 4,800 | 18,800 |
| 2005/02/01 | 4,750 | 4,790 | 4,710 | 4,790 | 12,800 |
| 2005/01/31 | 4,800 | 4,830 | 4,770 | 4,800 | 22,700 |
| 2005/01/28 | 4,790 | 4,880 | 4,790 | 4,880 | 44,300 |
| 2005/01/27 | 4,810 | 4,840 | 4,750 | 4,770 | 22,600 |
| 2005/01/26 | 4,640 | 4,870 | 4,620 | 4,860 | 41,500 |
| 2005/01/25 | 4,650 | 4,650 | 4,580 | 4,620 | 15,700 |
| 2005/01/24 | 4,450 | 4,600 | 4,420 | 4,560 | 18,700 |
| 2005/01/21 | 4,400 | 4,450 | 4,390 | 4,400 | 23,600 |
| 2005/01/20 | 4,400 | 4,460 | 4,390 | 4,400 | 38,400 |
| 2005/01/19 | 4,360 | 4,400 | 4,330 | 4,400 | 16,400 |
| 2005/01/18 | 4,350 | 4,350 | 4,320 | 4,320 | 10,700 |
| 2005/01/17 | 4,350 | 4,380 | 4,330 | 4,380 | 20,200 |
| 2005/01/14 | 4,340 | 4,370 | 4,300 | 4,360 | 8,000 |
| 2005/01/13 | 4,390 | 4,390 | 4,350 | 4,380 | 7,400 |
| 2005/01/12 | 4,400 | 4,430 | 4,390 | 4,390 | 10,800 |
| 2005/01/11 | 4,380 | 4,400 | 4,360 | 4,390 | 7,700 |
| 2005/01/07 | 4,390 | 4,400 | 4,360 | 4,390 | 5,300 |
| 2005/01/06 | 4,350 | 4,400 | 4,320 | 4,380 | 23,900 |
| 2005/01/05 | 4,390 | 4,390 | 4,320 | 4,360 | 9,800 |
| 2005/01/04 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |