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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,177 | 1,183 | 1,162 | 1,162 | 16,900 |
| 2018/12/27 | 1,188 | 1,188 | 1,176 | 1,187 | 17,700 |
| 2018/12/26 | 1,120 | 1,166 | 1,120 | 1,153 | 20,900 |
| 2018/12/25 | 1,167 | 1,167 | 1,112 | 1,120 | 77,900 |
| 2018/12/21 | 1,250 | 1,252 | 1,197 | 1,227 | 38,600 |
| 2018/12/20 | 1,300 | 1,305 | 1,255 | 1,267 | 26,100 |
| 2018/12/19 | 1,313 | 1,336 | 1,303 | 1,306 | 15,000 |
| 2018/12/18 | 1,333 | 1,340 | 1,300 | 1,313 | 32,600 |
| 2018/12/17 | 1,335 | 1,367 | 1,335 | 1,348 | 28,200 |
| 2018/12/14 | 1,355 | 1,364 | 1,337 | 1,347 | 14,000 |
| 2018/12/13 | 1,353 | 1,368 | 1,348 | 1,362 | 13,600 |
| 2018/12/12 | 1,333 | 1,354 | 1,333 | 1,341 | 9,800 |
| 2018/12/11 | 1,356 | 1,356 | 1,325 | 1,327 | 15,000 |
| 2018/12/10 | 1,371 | 1,373 | 1,346 | 1,361 | 17,800 |
| 2018/12/07 | 1,392 | 1,392 | 1,372 | 1,377 | 11,800 |
| 2018/12/06 | 1,394 | 1,394 | 1,379 | 1,392 | 12,700 |
| 2018/12/05 | 1,400 | 1,407 | 1,390 | 1,394 | 15,000 |
| 2018/12/04 | 1,425 | 1,430 | 1,404 | 1,407 | 13,700 |
| 2018/12/03 | 1,395 | 1,429 | 1,387 | 1,422 | 22,400 |
| 2018/11/30 | 1,376 | 1,395 | 1,376 | 1,395 | 10,900 |
| 2018/11/29 | 1,373 | 1,386 | 1,372 | 1,376 | 10,000 |
| 2018/11/28 | 1,378 | 1,382 | 1,373 | 1,379 | 7,700 |
| 2018/11/27 | 1,373 | 1,385 | 1,370 | 1,384 | 7,700 |
| 2018/11/26 | 1,380 | 1,380 | 1,363 | 1,367 | 4,900 |
| 2018/11/22 | 1,378 | 1,380 | 1,366 | 1,380 | 6,700 |
| 2018/11/21 | 1,365 | 1,379 | 1,364 | 1,370 | 6,300 |
| 2018/11/20 | 1,387 | 1,396 | 1,368 | 1,393 | 6,100 |
| 2018/11/19 | 1,400 | 1,409 | 1,399 | 1,401 | 4,100 |
| 2018/11/16 | 1,417 | 1,418 | 1,390 | 1,408 | 6,300 |
| 2018/11/15 | 1,398 | 1,420 | 1,386 | 1,413 | 13,800 |
| 2018/11/14 | 1,406 | 1,418 | 1,391 | 1,410 | 9,100 |
| 2018/11/13 | 1,403 | 1,404 | 1,387 | 1,395 | 9,600 |
| 2018/11/12 | 1,415 | 1,432 | 1,407 | 1,423 | 18,400 |
| 2018/11/09 | 1,366 | 1,414 | 1,366 | 1,413 | 24,600 |
| 2018/11/08 | 1,358 | 1,379 | 1,357 | 1,365 | 13,800 |
| 2018/11/07 | 1,367 | 1,374 | 1,357 | 1,357 | 9,000 |
| 2018/11/06 | 1,357 | 1,365 | 1,352 | 1,354 | 12,300 |
| 2018/11/05 | 1,365 | 1,374 | 1,356 | 1,358 | 15,600 |
| 2018/11/02 | 1,379 | 1,379 | 1,339 | 1,365 | 13,500 |
| 2018/11/01 | 1,367 | 1,367 | 1,350 | 1,357 | 11,400 |
| 2018/10/31 | 1,366 | 1,369 | 1,357 | 1,365 | 11,100 |
| 2018/10/30 | 1,350 | 1,369 | 1,349 | 1,359 | 13,500 |
| 2018/10/29 | 1,360 | 1,377 | 1,351 | 1,352 | 9,700 |
| 2018/10/26 | 1,381 | 1,386 | 1,343 | 1,363 | 15,900 |
| 2018/10/25 | 1,380 | 1,386 | 1,370 | 1,372 | 17,200 |
| 2018/10/24 | 1,402 | 1,419 | 1,390 | 1,406 | 7,500 |
| 2018/10/23 | 1,405 | 1,405 | 1,388 | 1,388 | 11,800 |
| 2018/10/22 | 1,408 | 1,411 | 1,399 | 1,404 | 10,000 |
| 2018/10/19 | 1,410 | 1,411 | 1,403 | 1,407 | 5,600 |
| 2018/10/18 | 1,410 | 1,415 | 1,402 | 1,402 | 10,400 |
| 2018/10/17 | 1,400 | 1,408 | 1,398 | 1,401 | 9,700 |
| 2018/10/16 | 1,390 | 1,396 | 1,382 | 1,392 | 10,300 |
| 2018/10/15 | 1,408 | 1,414 | 1,384 | 1,384 | 18,000 |
| 2018/10/12 | 1,407 | 1,433 | 1,404 | 1,413 | 14,800 |
| 2018/10/11 | 1,411 | 1,425 | 1,402 | 1,404 | 19,100 |
| 2018/10/10 | 1,459 | 1,471 | 1,447 | 1,450 | 7,200 |
| 2018/10/09 | 1,470 | 1,470 | 1,453 | 1,457 | 11,600 |
| 2018/10/05 | 1,475 | 1,482 | 1,474 | 1,474 | 12,700 |
| 2018/10/04 | 1,485 | 1,497 | 1,475 | 1,488 | 7,500 |
| 2018/10/03 | 1,492 | 1,504 | 1,480 | 1,480 | 9,200 |
| 2018/10/02 | 1,485 | 1,499 | 1,482 | 1,490 | 11,700 |
| 2018/10/01 | 1,500 | 1,505 | 1,477 | 1,480 | 20,300 |
| 2018/09/28 | 1,488 | 1,514 | 1,484 | 1,488 | 14,000 |
| 2018/09/27 | 1,492 | 1,492 | 1,475 | 1,475 | 11,800 |
| 2018/09/26 | 1,493 | 1,493 | 1,465 | 1,492 | 15,400 |
| 2018/09/25 | 1,511 | 1,517 | 1,490 | 1,500 | 31,800 |
| 2018/09/21 | 1,454 | 1,516 | 1,454 | 1,509 | 57,800 |
| 2018/09/20 | 1,433 | 1,455 | 1,430 | 1,454 | 17,900 |
| 2018/09/19 | 1,432 | 1,444 | 1,425 | 1,434 | 25,200 |
| 2018/09/18 | 1,395 | 1,425 | 1,388 | 1,422 | 31,700 |
| 2018/09/14 | 1,366 | 1,389 | 1,366 | 1,386 | 21,700 |
| 2018/09/13 | 1,366 | 1,381 | 1,362 | 1,365 | 28,200 |
| 2018/09/12 | 1,398 | 1,398 | 1,366 | 1,379 | 27,000 |
| 2018/09/11 | 1,405 | 1,408 | 1,396 | 1,398 | 22,700 |
| 2018/09/10 | 1,403 | 1,415 | 1,403 | 1,405 | 23,500 |
| 2018/09/07 | 1,406 | 1,448 | 1,400 | 1,410 | 37,600 |
| 2018/09/06 | 1,408 | 1,413 | 1,405 | 1,407 | 14,400 |
| 2018/09/05 | 1,410 | 1,414 | 1,407 | 1,409 | 18,000 |
| 2018/09/04 | 1,439 | 1,439 | 1,414 | 1,416 | 22,000 |
| 2018/09/03 | 1,440 | 1,440 | 1,412 | 1,412 | 20,200 |
| 2018/08/31 | 1,457 | 1,457 | 1,440 | 1,440 | 15,200 |
| 2018/08/30 | 1,479 | 1,479 | 1,461 | 1,464 | 8,600 |
| 2018/08/29 | 1,464 | 1,475 | 1,460 | 1,469 | 12,100 |
| 2018/08/28 | 1,450 | 1,480 | 1,450 | 1,464 | 14,800 |
| 2018/08/27 | 1,462 | 1,480 | 1,427 | 1,454 | 64,600 |
| 2018/08/24 | 1,408 | 1,411 | 1,404 | 1,404 | 8,200 |
| 2018/08/23 | 1,433 | 1,434 | 1,406 | 1,406 | 10,400 |
| 2018/08/22 | 1,420 | 1,420 | 1,406 | 1,410 | 12,600 |
| 2018/08/21 | 1,415 | 1,415 | 1,403 | 1,403 | 13,600 |
| 2018/08/20 | 1,422 | 1,433 | 1,414 | 1,415 | 11,400 |
| 2018/08/17 | 1,423 | 1,431 | 1,419 | 1,421 | 11,100 |
| 2018/08/16 | 1,440 | 1,448 | 1,417 | 1,419 | 15,300 |
| 2018/08/15 | 1,469 | 1,469 | 1,435 | 1,437 | 17,400 |
| 2018/08/14 | 1,485 | 1,485 | 1,464 | 1,473 | 12,100 |
| 2018/08/13 | 1,477 | 1,495 | 1,455 | 1,495 | 27,600 |
| 2018/08/10 | 1,483 | 1,510 | 1,476 | 1,476 | 71,800 |
| 2018/08/09 | 1,641 | 1,648 | 1,590 | 1,643 | 35,700 |
| 2018/08/08 | 1,560 | 1,645 | 1,560 | 1,639 | 55,600 |
| 2018/08/07 | 1,535 | 1,573 | 1,535 | 1,573 | 18,600 |
| 2018/08/06 | 1,540 | 1,541 | 1,532 | 1,532 | 5,600 |
| 2018/08/03 | 1,539 | 1,541 | 1,531 | 1,536 | 17,700 |
| 2018/08/02 | 1,553 | 1,553 | 1,538 | 1,539 | 7,300 |
| 2018/08/01 | 1,533 | 1,554 | 1,532 | 1,553 | 13,400 |
| 2018/07/31 | 1,548 | 1,548 | 1,531 | 1,539 | 9,700 |
| 2018/07/30 | 1,550 | 1,560 | 1,541 | 1,548 | 15,500 |
| 2018/07/27 | 1,519 | 1,547 | 1,519 | 1,547 | 17,000 |
| 2018/07/26 | 1,546 | 1,546 | 1,516 | 1,518 | 10,400 |
| 2018/07/25 | 1,549 | 1,549 | 1,514 | 1,518 | 13,300 |
| 2018/07/24 | 1,513 | 1,517 | 1,506 | 1,516 | 4,600 |
| 2018/07/23 | 1,520 | 1,523 | 1,504 | 1,507 | 10,100 |
| 2018/07/20 | 1,527 | 1,537 | 1,520 | 1,524 | 8,500 |
| 2018/07/19 | 1,528 | 1,547 | 1,520 | 1,541 | 13,600 |
| 2018/07/18 | 1,528 | 1,537 | 1,505 | 1,528 | 11,100 |
| 2018/07/17 | 1,500 | 1,538 | 1,500 | 1,528 | 13,200 |
| 2018/07/13 | 1,499 | 1,508 | 1,495 | 1,500 | 9,300 |
| 2018/07/12 | 1,506 | 1,510 | 1,484 | 1,500 | 14,100 |
| 2018/07/11 | 1,512 | 1,512 | 1,485 | 1,506 | 17,100 |
| 2018/07/10 | 1,530 | 1,542 | 1,510 | 1,510 | 17,500 |
| 2018/07/09 | 1,500 | 1,534 | 1,493 | 1,528 | 16,700 |
| 2018/07/06 | 1,466 | 1,504 | 1,466 | 1,500 | 21,000 |
| 2018/07/05 | 1,491 | 1,491 | 1,466 | 1,472 | 19,700 |
| 2018/07/04 | 1,502 | 1,502 | 1,490 | 1,491 | 14,400 |
| 2018/07/03 | 1,545 | 1,553 | 1,506 | 1,514 | 22,600 |
| 2018/07/02 | 1,564 | 1,573 | 1,543 | 1,544 | 15,800 |
| 2018/06/29 | 1,586 | 1,586 | 1,558 | 1,569 | 13,600 |
| 2018/06/28 | 1,590 | 1,604 | 1,573 | 1,583 | 21,300 |
| 2018/06/27 | 1,569 | 1,569 | 1,558 | 1,566 | 12,900 |
| 2018/06/26 | 1,562 | 1,575 | 1,552 | 1,574 | 11,300 |
| 2018/06/25 | 1,591 | 1,595 | 1,554 | 1,558 | 20,000 |
| 2018/06/22 | 1,606 | 1,609 | 1,592 | 1,603 | 19,400 |
| 2018/06/21 | 1,627 | 1,629 | 1,607 | 1,614 | 14,500 |
| 2018/06/20 | 1,614 | 1,644 | 1,601 | 1,627 | 35,200 |
| 2018/06/19 | 1,656 | 1,656 | 1,610 | 1,619 | 27,000 |
| 2018/06/18 | 1,673 | 1,675 | 1,652 | 1,660 | 23,300 |
| 2018/06/15 | 1,682 | 1,683 | 1,671 | 1,672 | 16,200 |
| 2018/06/14 | 1,691 | 1,691 | 1,678 | 1,680 | 19,000 |
| 2018/06/13 | 1,693 | 1,704 | 1,688 | 1,691 | 12,700 |
| 2018/06/12 | 1,699 | 1,701 | 1,687 | 1,692 | 11,200 |
| 2018/06/11 | 1,720 | 1,720 | 1,695 | 1,701 | 15,000 |
| 2018/06/08 | 1,715 | 1,717 | 1,702 | 1,711 | 16,900 |
| 2018/06/07 | 1,702 | 1,716 | 1,697 | 1,715 | 14,800 |
| 2018/06/06 | 1,702 | 1,714 | 1,698 | 1,703 | 7,700 |
| 2018/06/05 | 1,707 | 1,710 | 1,688 | 1,701 | 14,600 |
| 2018/06/04 | 1,707 | 1,717 | 1,692 | 1,706 | 30,200 |
| 2018/06/01 | 1,705 | 1,750 | 1,683 | 1,695 | 49,700 |
| 2018/05/31 | 1,712 | 1,714 | 1,696 | 1,701 | 22,300 |
| 2018/05/30 | 1,711 | 1,719 | 1,702 | 1,704 | 14,800 |
| 2018/05/29 | 1,764 | 1,769 | 1,726 | 1,735 | 19,900 |
| 2018/05/28 | 1,792 | 1,795 | 1,758 | 1,766 | 13,300 |
| 2018/05/25 | 1,804 | 1,804 | 1,791 | 1,791 | 16,800 |
| 2018/05/24 | 1,867 | 1,867 | 1,809 | 1,819 | 38,700 |
| 2018/05/23 | 1,869 | 1,869 | 1,834 | 1,848 | 20,600 |
| 2018/05/22 | 1,870 | 1,882 | 1,850 | 1,863 | 25,100 |
| 2018/05/21 | 1,858 | 1,870 | 1,838 | 1,862 | 47,300 |
| 2018/05/18 | 1,819 | 1,827 | 1,802 | 1,819 | 13,100 |
| 2018/05/17 | 1,824 | 1,824 | 1,810 | 1,816 | 12,900 |
| 2018/05/16 | 1,828 | 1,828 | 1,801 | 1,816 | 8,200 |
| 2018/05/15 | 1,819 | 1,826 | 1,804 | 1,824 | 15,500 |
| 2018/05/14 | 1,806 | 1,820 | 1,792 | 1,819 | 15,100 |
| 2018/05/11 | 1,845 | 1,845 | 1,775 | 1,814 | 69,100 |
| 2018/05/10 | 1,766 | 1,897 | 1,758 | 1,883 | 84,600 |
| 2018/05/09 | 1,771 | 1,771 | 1,746 | 1,759 | 10,400 |
| 2018/05/08 | 1,751 | 1,777 | 1,741 | 1,755 | 15,700 |
| 2018/05/07 | 1,756 | 1,763 | 1,741 | 1,763 | 12,900 |
| 2018/05/02 | 1,797 | 1,797 | 1,750 | 1,761 | 12,200 |
| 2018/05/01 | 1,782 | 1,782 | 1,761 | 1,765 | 9,400 |
| 2018/04/27 | 1,818 | 1,818 | 1,774 | 1,783 | 23,100 |
| 2018/04/26 | 1,836 | 1,840 | 1,804 | 1,818 | 27,600 |
| 2018/04/25 | 1,803 | 1,814 | 1,794 | 1,814 | 11,900 |
| 2018/04/24 | 1,806 | 1,819 | 1,798 | 1,815 | 29,400 |
| 2018/04/23 | 1,776 | 1,788 | 1,767 | 1,786 | 12,300 |
| 2018/04/20 | 1,726 | 1,787 | 1,709 | 1,776 | 32,600 |
| 2018/04/19 | 1,688 | 1,717 | 1,688 | 1,706 | 14,400 |
| 2018/04/18 | 1,673 | 1,709 | 1,673 | 1,692 | 9,400 |
| 2018/04/17 | 1,703 | 1,703 | 1,668 | 1,672 | 13,100 |
| 2018/04/16 | 1,700 | 1,710 | 1,688 | 1,700 | 12,500 |
| 2018/04/13 | 1,698 | 1,706 | 1,696 | 1,703 | 8,200 |
| 2018/04/12 | 1,700 | 1,702 | 1,690 | 1,693 | 13,400 |
| 2018/04/11 | 1,710 | 1,711 | 1,695 | 1,706 | 11,500 |
| 2018/04/10 | 1,700 | 1,724 | 1,688 | 1,704 | 14,400 |
| 2018/04/09 | 1,731 | 1,731 | 1,700 | 1,702 | 19,700 |
| 2018/04/06 | 1,753 | 1,763 | 1,733 | 1,736 | 10,900 |
| 2018/04/05 | 1,749 | 1,758 | 1,741 | 1,753 | 25,200 |
| 2018/04/04 | 1,734 | 1,743 | 1,724 | 1,741 | 13,300 |
| 2018/04/03 | 1,728 | 1,739 | 1,717 | 1,734 | 11,500 |
| 2018/04/02 | 1,729 | 1,746 | 1,728 | 1,736 | 12,000 |
| 2018/03/30 | 1,747 | 1,747 | 1,716 | 1,727 | 11,100 |
| 2018/03/29 | 1,750 | 1,750 | 1,707 | 1,724 | 21,600 |
| 2018/03/28 | 1,711 | 1,729 | 1,703 | 1,725 | 16,800 |
| 2018/03/27 | 1,740 | 1,760 | 1,730 | 1,760 | 23,800 |
| 2018/03/26 | 1,711 | 1,717 | 1,682 | 1,714 | 41,100 |
| 2018/03/23 | 1,773 | 1,781 | 1,730 | 1,740 | 42,100 |
| 2018/03/22 | 1,819 | 1,839 | 1,797 | 1,813 | 24,200 |
| 2018/03/20 | 1,812 | 1,816 | 1,793 | 1,816 | 23,200 |
| 2018/03/19 | 1,850 | 1,853 | 1,811 | 1,822 | 18,200 |
| 2018/03/16 | 1,875 | 1,887 | 1,844 | 1,852 | 38,600 |
| 2018/03/15 | 1,871 | 1,873 | 1,853 | 1,859 | 21,100 |
| 2018/03/14 | 1,860 | 1,873 | 1,846 | 1,871 | 18,400 |
| 2018/03/13 | 1,870 | 1,874 | 1,854 | 1,865 | 24,900 |
| 2018/03/12 | 1,845 | 1,873 | 1,841 | 1,865 | 19,600 |
| 2018/03/09 | 1,855 | 1,869 | 1,819 | 1,830 | 30,800 |
| 2018/03/08 | 1,834 | 1,846 | 1,828 | 1,835 | 18,400 |
| 2018/03/07 | 1,842 | 1,868 | 1,826 | 1,832 | 19,500 |
| 2018/03/06 | 1,850 | 1,861 | 1,841 | 1,848 | 15,400 |
| 2018/03/05 | 1,860 | 1,874 | 1,802 | 1,816 | 30,600 |
| 2018/03/02 | 1,877 | 1,883 | 1,859 | 1,875 | 25,700 |
| 2018/03/01 | 1,933 | 1,941 | 1,907 | 1,910 | 32,800 |
| 2018/02/28 | 1,970 | 2,040 | 1,938 | 1,942 | 63,900 |
| 2018/02/27 | 1,913 | 1,938 | 1,905 | 1,906 | 16,800 |
| 2018/02/26 | 1,883 | 1,909 | 1,883 | 1,889 | 16,400 |
| 2018/02/23 | 1,868 | 1,889 | 1,863 | 1,879 | 16,300 |
| 2018/02/22 | 1,877 | 1,882 | 1,851 | 1,868 | 11,700 |
| 2018/02/21 | 1,893 | 1,906 | 1,860 | 1,870 | 20,000 |
| 2018/02/20 | 1,879 | 1,891 | 1,839 | 1,888 | 23,500 |
| 2018/02/19 | 1,822 | 1,881 | 1,822 | 1,880 | 27,200 |
| 2018/02/16 | 1,810 | 1,822 | 1,789 | 1,800 | 24,300 |
| 2018/02/15 | 1,750 | 1,789 | 1,734 | 1,770 | 21,700 |
| 2018/02/14 | 1,801 | 1,826 | 1,739 | 1,739 | 36,400 |
| 2018/02/13 | 1,975 | 1,975 | 1,795 | 1,799 | 83,900 |
| 2018/02/09 | 1,891 | 1,915 | 1,865 | 1,914 | 32,500 |
| 2018/02/08 | 1,988 | 2,011 | 1,955 | 1,971 | 22,000 |
| 2018/02/07 | 2,048 | 2,050 | 1,941 | 1,952 | 32,900 |
| 2018/02/06 | 2,001 | 2,016 | 1,895 | 1,955 | 54,200 |
| 2018/02/05 | 2,152 | 2,170 | 2,146 | 2,146 | 27,400 |
| 2018/02/02 | 2,225 | 2,226 | 2,192 | 2,194 | 19,700 |
| 2018/02/01 | 2,200 | 2,231 | 2,195 | 2,221 | 25,800 |
| 2018/01/31 | 2,210 | 2,228 | 2,190 | 2,190 | 21,600 |
| 2018/01/30 | 2,262 | 2,263 | 2,210 | 2,218 | 28,200 |
| 2018/01/29 | 2,264 | 2,285 | 2,262 | 2,265 | 15,100 |
| 2018/01/26 | 2,260 | 2,288 | 2,260 | 2,264 | 14,100 |
| 2018/01/25 | 2,284 | 2,285 | 2,253 | 2,253 | 20,700 |
| 2018/01/24 | 2,302 | 2,324 | 2,286 | 2,286 | 13,800 |
| 2018/01/23 | 2,291 | 2,315 | 2,283 | 2,283 | 14,600 |
| 2018/01/22 | 2,283 | 2,291 | 2,272 | 2,290 | 20,500 |
| 2018/01/19 | 2,284 | 2,302 | 2,284 | 2,285 | 11,300 |
| 2018/01/18 | 2,317 | 2,327 | 2,290 | 2,290 | 17,000 |
| 2018/01/17 | 2,321 | 2,326 | 2,295 | 2,314 | 14,200 |
| 2018/01/16 | 2,323 | 2,348 | 2,307 | 2,321 | 13,900 |
| 2018/01/15 | 2,352 | 2,361 | 2,326 | 2,326 | 18,800 |
| 2018/01/12 | 2,381 | 2,397 | 2,363 | 2,363 | 11,300 |
| 2018/01/11 | 2,388 | 2,400 | 2,375 | 2,399 | 12,600 |
| 2018/01/10 | 2,401 | 2,412 | 2,391 | 2,401 | 17,000 |
| 2018/01/09 | 2,380 | 2,410 | 2,372 | 2,398 | 32,500 |
| 2018/01/05 | 2,388 | 2,388 | 2,367 | 2,377 | 12,500 |
| 2018/01/04 | 2,364 | 2,389 | 2,354 | 2,378 | 19,300 |