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 |
|---|---|---|---|---|---|
| 2008/12/30 | 700 | 730 | 700 | 712 | 3,300 |
| 2008/12/29 | 718 | 720 | 710 | 719 | 9,100 |
| 2008/12/26 | 681 | 689 | 681 | 684 | 4,400 |
| 2008/12/25 | 644 | 660 | 644 | 649 | 12,900 |
| 2008/12/24 | 620 | 629 | 614 | 614 | 4,400 |
| 2008/12/22 | 615 | 620 | 605 | 620 | 4,900 |
| 2008/12/19 | 594 | 610 | 594 | 607 | 3,600 |
| 2008/12/18 | 607 | 618 | 606 | 613 | 4,400 |
| 2008/12/17 | 595 | 609 | 588 | 609 | 6,000 |
| 2008/12/16 | 600 | 600 | 586 | 594 | 8,500 |
| 2008/12/15 | 606 | 610 | 600 | 600 | 8,300 |
| 2008/12/12 | 610 | 610 | 602 | 603 | 18,100 |
| 2008/12/11 | 595 | 609 | 589 | 609 | 8,100 |
| 2008/12/10 | 600 | 600 | 589 | 598 | 5,700 |
| 2008/12/09 | 605 | 609 | 597 | 600 | 3,500 |
| 2008/12/08 | 581 | 615 | 581 | 615 | 8,200 |
| 2008/12/05 | 630 | 630 | 580 | 580 | 17,300 |
| 2008/12/04 | 591 | 604 | 576 | 602 | 8,700 |
| 2008/12/03 | 591 | 610 | 589 | 591 | 17,700 |
| 2008/12/02 | 610 | 610 | 571 | 606 | 9,900 |
| 2008/12/01 | 609 | 618 | 593 | 618 | 7,300 |
| 2008/11/28 | 609 | 614 | 596 | 611 | 6,100 |
| 2008/11/27 | 600 | 610 | 597 | 610 | 5,500 |
| 2008/11/26 | 606 | 612 | 598 | 604 | 12,100 |
| 2008/11/25 | 620 | 620 | 596 | 610 | 8,200 |
| 2008/11/21 | 580 | 608 | 580 | 606 | 16,400 |
| 2008/11/20 | 600 | 602 | 590 | 600 | 9,400 |
| 2008/11/19 | 604 | 610 | 590 | 597 | 9,300 |
| 2008/11/18 | 600 | 612 | 590 | 604 | 13,300 |
| 2008/11/17 | 598 | 605 | 590 | 604 | 14,800 |
| 2008/11/14 | 605 | 605 | 585 | 598 | 5,700 |
| 2008/11/13 | 590 | 603 | 585 | 602 | 14,000 |
| 2008/11/12 | 598 | 605 | 585 | 600 | 6,600 |
| 2008/11/11 | 609 | 616 | 596 | 607 | 10,100 |
| 2008/11/10 | 603 | 614 | 600 | 609 | 8,900 |
| 2008/11/07 | 592 | 612 | 589 | 596 | 9,400 |
| 2008/11/06 | 616 | 620 | 593 | 598 | 22,300 |
| 2008/11/05 | 585 | 647 | 583 | 605 | 28,100 |
| 2008/11/04 | 590 | 595 | 573 | 580 | 14,500 |
| 2008/10/31 | 607 | 607 | 585 | 586 | 17,600 |
| 2008/10/30 | 600 | 623 | 580 | 597 | 28,200 |
| 2008/10/29 | 593 | 608 | 575 | 608 | 18,400 |
| 2008/10/28 | 533 | 583 | 533 | 583 | 12,400 |
| 2008/10/27 | 560 | 560 | 533 | 533 | 8,900 |
| 2008/10/24 | 601 | 601 | 561 | 561 | 12,600 |
| 2008/10/23 | 585 | 586 | 561 | 573 | 11,400 |
| 2008/10/22 | 604 | 604 | 588 | 588 | 10,500 |
| 2008/10/21 | 607 | 609 | 596 | 606 | 17,000 |
| 2008/10/20 | 600 | 602 | 595 | 600 | 12,000 |
| 2008/10/17 | 599 | 600 | 581 | 592 | 14,200 |
| 2008/10/16 | 618 | 618 | 583 | 585 | 13,500 |
| 2008/10/15 | 661 | 661 | 630 | 654 | 12,400 |
| 2008/10/14 | 670 | 684 | 650 | 658 | 13,000 |
| 2008/10/10 | 635 | 635 | 583 | 601 | 24,500 |
| 2008/10/09 | 679 | 687 | 660 | 675 | 8,600 |
| 2008/10/08 | 675 | 682 | 664 | 682 | 13,300 |
| 2008/10/07 | 700 | 700 | 662 | 676 | 10,300 |
| 2008/10/06 | 722 | 725 | 701 | 703 | 7,300 |
| 2008/10/03 | 715 | 725 | 715 | 722 | 5,300 |
| 2008/10/02 | 762 | 769 | 757 | 763 | 4,700 |
| 2008/10/01 | 740 | 752 | 730 | 752 | 5,500 |
| 2008/09/30 | 734 | 743 | 720 | 740 | 5,700 |
| 2008/09/29 | 770 | 771 | 760 | 764 | 3,100 |
| 2008/09/26 | 768 | 788 | 715 | 740 | 19,900 |
| 2008/09/25 | 770 | 772 | 756 | 770 | 5,500 |
| 2008/09/24 | 746 | 776 | 746 | 776 | 8,600 |
| 2008/09/22 | 780 | 780 | 745 | 756 | 13,000 |
| 2008/09/19 | 760 | 770 | 731 | 733 | 24,700 |
| 2008/09/18 | 764 | 764 | 752 | 752 | 4,300 |
| 2008/09/17 | 752 | 770 | 746 | 770 | 2,900 |
| 2008/09/16 | 720 | 746 | 720 | 746 | 7,200 |
| 2008/09/12 | 760 | 768 | 757 | 762 | 13,000 |
| 2008/09/11 | 757 | 776 | 757 | 770 | 4,800 |
| 2008/09/10 | 755 | 777 | 755 | 767 | 4,300 |
| 2008/09/09 | 756 | 780 | 754 | 762 | 3,600 |
| 2008/09/08 | 745 | 775 | 745 | 769 | 6,700 |
| 2008/09/05 | 760 | 760 | 745 | 745 | 7,900 |
| 2008/09/04 | 770 | 777 | 763 | 763 | 3,400 |
| 2008/09/03 | 779 | 781 | 765 | 766 | 5,400 |
| 2008/09/02 | 778 | 781 | 763 | 771 | 9,100 |
| 2008/09/01 | 778 | 785 | 776 | 776 | 13,400 |
| 2008/08/29 | 779 | 784 | 776 | 779 | 8,500 |
| 2008/08/28 | 780 | 783 | 776 | 780 | 3,200 |
| 2008/08/27 | 780 | 780 | 776 | 776 | 18,200 |
| 2008/08/26 | 780 | 781 | 777 | 780 | 3,500 |
| 2008/08/25 | 782 | 785 | 780 | 782 | 10,000 |
| 2008/08/22 | 781 | 783 | 772 | 782 | 6,500 |
| 2008/08/21 | 786 | 788 | 780 | 780 | 8,700 |
| 2008/08/20 | 791 | 793 | 781 | 786 | 11,300 |
| 2008/08/19 | 817 | 817 | 800 | 801 | 7,200 |
| 2008/08/18 | 819 | 838 | 816 | 817 | 8,900 |
| 2008/08/15 | 823 | 824 | 816 | 817 | 9,500 |
| 2008/08/14 | 827 | 840 | 824 | 829 | 4,000 |
| 2008/08/13 | 875 | 875 | 846 | 847 | 16,100 |
| 2008/08/12 | 895 | 895 | 882 | 883 | 4,400 |
| 2008/08/11 | 909 | 909 | 888 | 895 | 7,000 |
| 2008/08/08 | 913 | 913 | 899 | 899 | 10,900 |
| 2008/08/07 | 924 | 930 | 911 | 915 | 10,000 |
| 2008/08/06 | 912 | 913 | 902 | 904 | 8,400 |
| 2008/08/05 | 912 | 912 | 906 | 911 | 4,600 |
| 2008/08/04 | 940 | 940 | 915 | 915 | 4,300 |
| 2008/08/01 | 945 | 945 | 934 | 935 | 3,900 |
| 2008/07/31 | 940 | 950 | 935 | 944 | 10,200 |
| 2008/07/30 | 909 | 935 | 909 | 930 | 6,700 |
| 2008/07/29 | 923 | 930 | 909 | 909 | 6,300 |
| 2008/07/28 | 945 | 945 | 925 | 925 | 7,300 |
| 2008/07/25 | 949 | 949 | 941 | 946 | 14,500 |
| 2008/07/24 | 945 | 950 | 945 | 947 | 9,200 |
| 2008/07/23 | 940 | 949 | 940 | 940 | 9,400 |
| 2008/07/22 | 939 | 939 | 931 | 939 | 5,600 |
| 2008/07/18 | 940 | 940 | 931 | 940 | 1,800 |
| 2008/07/17 | 933 | 940 | 930 | 935 | 9,100 |
| 2008/07/16 | 934 | 934 | 928 | 931 | 4,000 |
| 2008/07/15 | 933 | 941 | 932 | 936 | 3,400 |
| 2008/07/14 | 933 | 948 | 930 | 933 | 4,800 |
| 2008/07/11 | 942 | 947 | 932 | 932 | 5,400 |
| 2008/07/10 | 941 | 960 | 940 | 940 | 4,900 |
| 2008/07/09 | 943 | 955 | 943 | 944 | 3,400 |
| 2008/07/08 | 949 | 955 | 943 | 943 | 3,200 |
| 2008/07/07 | 955 | 960 | 946 | 951 | 4,900 |
| 2008/07/04 | 970 | 970 | 946 | 951 | 9,300 |
| 2008/07/03 | 959 | 959 | 941 | 950 | 3,100 |
| 2008/07/02 | 971 | 971 | 941 | 950 | 5,100 |
| 2008/07/01 | 940 | 961 | 940 | 951 | 8,300 |
| 2008/06/30 | 955 | 956 | 942 | 943 | 6,600 |
| 2008/06/27 | 950 | 965 | 942 | 962 | 10,400 |
| 2008/06/26 | 960 | 963 | 955 | 956 | 3,900 |
| 2008/06/25 | 955 | 960 | 947 | 960 | 13,600 |
| 2008/06/24 | 951 | 963 | 951 | 955 | 8,800 |
| 2008/06/23 | 969 | 969 | 956 | 956 | 7,900 |
| 2008/06/20 | 971 | 979 | 967 | 970 | 6,800 |
| 2008/06/19 | 990 | 993 | 970 | 990 | 15,800 |
| 2008/06/18 | 995 | 999 | 989 | 989 | 12,700 |
| 2008/06/17 | 1,000 | 1,000 | 995 | 996 | 11,300 |
| 2008/06/16 | 1,010 | 1,018 | 995 | 1,000 | 14,500 |
| 2008/06/13 | 1,009 | 1,024 | 1,009 | 1,010 | 19,500 |
| 2008/06/12 | 1,026 | 1,066 | 1,020 | 1,049 | 16,400 |
| 2008/06/11 | 1,050 | 1,050 | 1,027 | 1,040 | 13,600 |
| 2008/06/10 | 1,050 | 1,050 | 1,032 | 1,046 | 3,800 |
| 2008/06/09 | 1,050 | 1,050 | 1,030 | 1,030 | 7,400 |
| 2008/06/06 | 1,060 | 1,065 | 1,051 | 1,051 | 5,600 |
| 2008/06/05 | 1,066 | 1,079 | 1,050 | 1,050 | 20,700 |
| 2008/06/04 | 1,071 | 1,086 | 1,060 | 1,064 | 7,100 |
| 2008/06/03 | 1,109 | 1,109 | 1,054 | 1,054 | 16,300 |
| 2008/06/02 | 1,095 | 1,099 | 1,071 | 1,089 | 5,400 |
| 2008/05/30 | 1,080 | 1,081 | 1,050 | 1,075 | 18,100 |
| 2008/05/29 | 1,094 | 1,120 | 1,073 | 1,073 | 3,900 |
| 2008/05/28 | 1,092 | 1,130 | 1,092 | 1,093 | 3,200 |
| 2008/05/27 | 1,109 | 1,138 | 1,109 | 1,120 | 1,500 |
| 2008/05/26 | 1,080 | 1,110 | 1,050 | 1,110 | 6,600 |
| 2008/05/23 | 1,120 | 1,139 | 1,093 | 1,093 | 7,200 |
| 2008/05/22 | 1,100 | 1,120 | 1,093 | 1,120 | 4,500 |
| 2008/05/21 | 1,118 | 1,129 | 1,110 | 1,110 | 5,900 |
| 2008/05/20 | 1,153 | 1,177 | 1,138 | 1,138 | 2,500 |
| 2008/05/19 | 1,150 | 1,169 | 1,123 | 1,169 | 4,200 |
| 2008/05/16 | 1,149 | 1,159 | 1,115 | 1,150 | 7,700 |
| 2008/05/15 | 1,178 | 1,180 | 1,171 | 1,179 | 11,100 |
| 2008/05/14 | 1,120 | 1,180 | 1,120 | 1,178 | 17,300 |
| 2008/05/13 | 1,139 | 1,145 | 1,103 | 1,133 | 3,400 |
| 2008/05/12 | 1,120 | 1,140 | 1,090 | 1,140 | 8,900 |
| 2008/05/09 | 1,135 | 1,145 | 1,125 | 1,140 | 9,900 |
| 2008/05/08 | 1,136 | 1,140 | 1,128 | 1,133 | 6,600 |
| 2008/05/07 | 1,140 | 1,140 | 1,116 | 1,116 | 5,800 |
| 2008/05/02 | 1,167 | 1,167 | 1,107 | 1,107 | 17,100 |
| 2008/05/01 | 1,097 | 1,108 | 1,097 | 1,107 | 6,900 |
| 2008/04/30 | 1,097 | 1,097 | 1,070 | 1,097 | 10,900 |
| 2008/04/28 | 1,100 | 1,100 | 1,060 | 1,097 | 4,000 |
| 2008/04/25 | 1,082 | 1,100 | 1,080 | 1,092 | 5,500 |
| 2008/04/24 | 1,072 | 1,099 | 1,072 | 1,080 | 8,800 |
| 2008/04/23 | 1,090 | 1,096 | 1,089 | 1,089 | 5,500 |
| 2008/04/22 | 1,090 | 1,097 | 1,069 | 1,097 | 4,900 |
| 2008/04/21 | 1,064 | 1,097 | 1,057 | 1,090 | 9,000 |
| 2008/04/18 | 1,030 | 1,061 | 1,030 | 1,044 | 5,600 |
| 2008/04/17 | 1,038 | 1,050 | 1,027 | 1,050 | 7,200 |
| 2008/04/16 | 1,020 | 1,038 | 1,020 | 1,038 | 2,600 |
| 2008/04/15 | 1,035 | 1,049 | 1,030 | 1,038 | 4,800 |
| 2008/04/14 | 1,020 | 1,039 | 1,000 | 1,036 | 4,900 |
| 2008/04/11 | 1,018 | 1,049 | 1,014 | 1,047 | 2,500 |
| 2008/04/10 | 1,045 | 1,045 | 1,016 | 1,016 | 3,100 |
| 2008/04/09 | 1,049 | 1,050 | 1,035 | 1,045 | 1,800 |
| 2008/04/08 | 1,060 | 1,079 | 1,033 | 1,050 | 5,200 |
| 2008/04/07 | 1,025 | 1,050 | 1,022 | 1,045 | 4,100 |
| 2008/04/04 | 1,012 | 1,034 | 1,005 | 1,028 | 13,800 |
| 2008/04/03 | 1,015 | 1,038 | 1,005 | 1,018 | 11,500 |
| 2008/04/02 | 1,100 | 1,100 | 1,010 | 1,019 | 14,200 |
| 2008/04/01 | 1,015 | 1,044 | 998 | 1,020 | 12,000 |
| 2008/03/31 | 1,003 | 1,018 | 999 | 1,015 | 6,200 |
| 2008/03/28 | 1,005 | 1,056 | 989 | 1,002 | 20,600 |
| 2008/03/27 | 1,057 | 1,065 | 980 | 1,005 | 28,800 |
| 2008/03/26 | 1,120 | 1,132 | 1,052 | 1,095 | 8,700 |
| 2008/03/25 | 1,165 | 1,178 | 1,121 | 1,135 | 19,200 |
| 2008/03/24 | 1,110 | 1,130 | 1,088 | 1,110 | 23,400 |
| 2008/03/21 | 1,110 | 1,150 | 1,082 | 1,090 | 28,200 |
| 2008/03/19 | 1,226 | 1,226 | 1,080 | 1,080 | 7,300 |
| 2008/03/18 | 1,175 | 1,204 | 1,120 | 1,126 | 4,800 |
| 2008/03/17 | 1,205 | 1,220 | 1,190 | 1,212 | 1,700 |
| 2008/03/14 | 1,218 | 1,240 | 1,208 | 1,208 | 12,000 |
| 2008/03/13 | 1,220 | 1,234 | 1,215 | 1,218 | 6,400 |
| 2008/03/12 | 1,250 | 1,255 | 1,220 | 1,222 | 4,900 |
| 2008/03/11 | 1,240 | 1,240 | 1,226 | 1,227 | 15,700 |
| 2008/03/10 | 1,275 | 1,275 | 1,241 | 1,245 | 3,500 |
| 2008/03/07 | 1,299 | 1,320 | 1,275 | 1,275 | 2,700 |
| 2008/03/06 | 1,275 | 1,340 | 1,275 | 1,324 | 2,800 |
| 2008/03/05 | 1,297 | 1,320 | 1,265 | 1,265 | 11,600 |
| 2008/03/04 | 1,330 | 1,350 | 1,273 | 1,277 | 7,700 |
| 2008/03/03 | 1,401 | 1,420 | 1,350 | 1,350 | 4,400 |
| 2008/02/29 | 1,430 | 1,435 | 1,412 | 1,420 | 4,900 |
| 2008/02/28 | 1,432 | 1,433 | 1,416 | 1,429 | 6,500 |
| 2008/02/27 | 1,433 | 1,450 | 1,431 | 1,432 | 5,800 |
| 2008/02/26 | 1,460 | 1,460 | 1,432 | 1,432 | 2,500 |
| 2008/02/25 | 1,484 | 1,486 | 1,460 | 1,466 | 6,200 |
| 2008/02/22 | 1,500 | 1,505 | 1,478 | 1,484 | 3,700 |
| 2008/02/21 | 1,424 | 1,530 | 1,424 | 1,509 | 3,300 |
| 2008/02/20 | 1,500 | 1,500 | 1,400 | 1,423 | 2,900 |
| 2008/02/19 | 1,479 | 1,479 | 1,449 | 1,450 | 2,300 |
| 2008/02/18 | 1,500 | 1,500 | 1,450 | 1,499 | 900 |
| 2008/02/15 | 1,459 | 1,460 | 1,441 | 1,442 | 6,400 |
| 2008/02/14 | 1,429 | 1,450 | 1,420 | 1,439 | 7,000 |
| 2008/02/13 | 1,391 | 1,399 | 1,380 | 1,380 | 4,700 |
| 2008/02/12 | 1,350 | 1,390 | 1,350 | 1,371 | 3,000 |
| 2008/02/08 | 1,319 | 1,350 | 1,319 | 1,350 | 3,300 |
| 2008/02/07 | 1,312 | 1,332 | 1,300 | 1,318 | 3,400 |
| 2008/02/06 | 1,400 | 1,400 | 1,330 | 1,349 | 4,000 |
| 2008/02/05 | 1,443 | 1,470 | 1,410 | 1,410 | 3,300 |
| 2008/02/04 | 1,470 | 1,489 | 1,411 | 1,443 | 4,600 |
| 2008/02/01 | 1,372 | 1,390 | 1,365 | 1,371 | 2,700 |
| 2008/01/31 | 1,334 | 1,400 | 1,315 | 1,400 | 6,600 |
| 2008/01/30 | 1,330 | 1,355 | 1,317 | 1,317 | 6,100 |
| 2008/01/29 | 1,321 | 1,330 | 1,300 | 1,319 | 4,900 |
| 2008/01/28 | 1,340 | 1,350 | 1,330 | 1,331 | 4,400 |
| 2008/01/25 | 1,350 | 1,350 | 1,310 | 1,336 | 6,500 |
| 2008/01/24 | 1,321 | 1,329 | 1,309 | 1,321 | 5,900 |
| 2008/01/23 | 1,328 | 1,328 | 1,307 | 1,316 | 4,300 |
| 2008/01/22 | 1,369 | 1,369 | 1,268 | 1,268 | 6,500 |
| 2008/01/21 | 1,390 | 1,390 | 1,363 | 1,369 | 5,100 |
| 2008/01/18 | 1,351 | 1,380 | 1,350 | 1,357 | 7,400 |
| 2008/01/17 | 1,421 | 1,421 | 1,360 | 1,401 | 21,000 |
| 2008/01/16 | 1,400 | 1,530 | 1,318 | 1,461 | 27,200 |
| 2008/01/15 | 1,643 | 1,662 | 1,510 | 1,581 | 9,400 |
| 2008/01/11 | 1,760 | 1,760 | 1,639 | 1,642 | 7,900 |
| 2008/01/10 | 1,762 | 1,820 | 1,757 | 1,800 | 9,400 |
| 2008/01/09 | 1,730 | 1,765 | 1,720 | 1,762 | 7,600 |
| 2008/01/08 | 1,750 | 1,810 | 1,735 | 1,735 | 4,600 |
| 2008/01/07 | 1,801 | 1,830 | 1,770 | 1,777 | 12,200 |
| 2008/01/04 | 1,821 | 1,840 | 1,750 | 1,800 | 9,300 |