アルファクス・フード・システム(3814)の株価時系列情報
アルファクス・フード・システム(3814)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 205,000 | 205,000 | 197,000 | 200,000 | 213 |
| 2006/12/28 | 213,000 | 215,000 | 206,000 | 206,000 | 233 |
| 2006/12/27 | 216,000 | 220,000 | 207,000 | 210,000 | 236 |
| 2006/12/26 | 224,000 | 226,000 | 213,000 | 216,000 | 661 |
| 2006/12/25 | 208,000 | 235,000 | 201,000 | 226,000 | 1,867 |
| 2006/12/22 | 216,000 | 217,000 | 203,000 | 211,000 | 495 |
| 2006/12/21 | 225,000 | 227,000 | 220,000 | 220,000 | 269 |
| 2006/12/20 | 220,000 | 230,000 | 220,000 | 227,000 | 410 |
| 2006/12/19 | 232,000 | 233,000 | 214,000 | 222,000 | 930 |
| 2006/12/18 | 234,000 | 234,000 | 229,000 | 231,000 | 312 |
| 2006/12/15 | 238,000 | 239,000 | 227,000 | 228,000 | 655 |
| 2006/12/14 | 240,000 | 248,000 | 235,000 | 235,000 | 802 |
| 2006/12/13 | 241,000 | 249,000 | 237,000 | 240,000 | 739 |
| 2006/12/12 | 253,000 | 256,000 | 237,000 | 237,000 | 732 |
| 2006/12/11 | 252,000 | 258,000 | 245,000 | 256,000 | 1,379 |
| 2006/12/08 | 246,000 | 254,000 | 245,000 | 249,000 | 1,107 |
| 2006/12/07 | 264,000 | 265,000 | 244,000 | 248,000 | 2,642 |
| 2006/12/06 | 263,000 | 283,000 | 262,000 | 265,000 | 10,569 |
| 2006/12/05 | 245,000 | 259,000 | 236,000 | 257,000 | 4,240 |
| 2006/12/04 | 232,000 | 245,000 | 228,000 | 240,000 | 2,573 |
| 2006/12/01 | 234,000 | 239,000 | 231,000 | 232,000 | 1,014 |
| 2006/11/30 | 241,000 | 242,000 | 233,000 | 234,000 | 773 |
| 2006/11/29 | 237,000 | 246,000 | 235,000 | 238,000 | 2,070 |
| 2006/11/28 | 226,000 | 242,000 | 226,000 | 234,000 | 1,899 |
| 2006/11/27 | 228,000 | 236,000 | 227,000 | 231,000 | 1,020 |
| 2006/11/24 | 236,000 | 239,000 | 227,000 | 230,000 | 2,422 |
| 2006/11/22 | 236,000 | 251,000 | 229,000 | 237,000 | 4,414 |
| 2006/11/21 | 234,000 | 243,000 | 226,000 | 237,000 | 5,361 |
| 2006/11/20 | 249,000 | 254,000 | 228,000 | 228,000 | 1,678 |
| 2006/11/17 | 277,000 | 286,000 | 251,000 | 256,000 | 8,080 |
| 2006/11/16 | 259,000 | 283,000 | 255,000 | 267,000 | 9,402 |
| 2006/11/15 | 278,000 | 281,000 | 258,000 | 262,000 | 3,870 |
| 2006/11/14 | 283,000 | 297,000 | 268,000 | 274,000 | 21,144 |
| 2006/11/13 | 242,000 | 267,000 | 232,000 | 267,000 | 13,459 |
| 2006/11/10 | 236,000 | 244,000 | 226,000 | 227,000 | 1,436 |
| 2006/11/09 | 243,000 | 252,000 | 228,000 | 239,000 | 3,953 |
| 2006/11/08 | 248,000 | 268,000 | 234,000 | 239,000 | 21,305 |
| 2006/11/07 | 218,000 | 252,000 | 215,000 | 245,000 | 12,636 |
| 2006/11/06 | 219,000 | 219,000 | 210,000 | 212,000 | 380 |
| 2006/11/02 | 224,000 | 231,000 | 216,000 | 219,000 | 644 |
| 2006/11/01 | 239,000 | 239,000 | 227,000 | 228,000 | 1,132 |
| 2006/10/31 | 229,000 | 246,000 | 228,000 | 237,000 | 4,725 |
| 2006/10/30 | 235,000 | 236,000 | 222,000 | 223,000 | 907 |
| 2006/10/27 | 250,000 | 252,000 | 236,000 | 236,000 | 1,984 |
| 2006/10/26 | 243,000 | 262,000 | 235,000 | 249,000 | 7,999 |
| 2006/10/25 | 243,000 | 249,000 | 238,000 | 240,000 | 1,270 |
| 2006/10/24 | 266,000 | 269,000 | 245,000 | 247,000 | 5,399 |
| 2006/10/23 | 234,000 | 264,000 | 231,000 | 262,000 | 12,641 |
| 2006/10/20 | 254,000 | 256,000 | 234,000 | 236,000 | 3,286 |
| 2006/10/19 | 265,000 | 273,000 | 247,000 | 253,000 | 7,338 |
| 2006/10/18 | 241,000 | 268,000 | 239,000 | 258,000 | 19,661 |
| 2006/10/17 | 226,000 | 250,000 | 222,000 | 238,000 | 15,806 |
| 2006/10/16 | 223,000 | 233,000 | 216,000 | 220,000 | 6,496 |
| 2006/10/13 | 225,000 | 233,000 | 213,000 | 219,000 | 5,529 |
| 2006/10/12 | 252,000 | 256,000 | 221,000 | 221,000 | 9,087 |
| 2006/10/11 | 221,000 | 259,000 | 221,000 | 244,000 | 16,271 |
| 2006/10/10 | 213,000 | 239,000 | 210,000 | 219,000 | 7,660 |
| 2006/10/06 | 246,000 | 252,000 | 220,000 | 225,000 | 7,739 |
| 2006/10/05 | 263,000 | 284,000 | 241,000 | 247,000 | 6,272 |
| 2006/10/04 | 314,000 | 318,000 | 263,000 | 275,000 | 7,752 |
| 2006/10/03 | 327,000 | 342,000 | 305,000 | 305,000 | 12,912 |
| 2006/10/02 | 328,000 | 351,000 | 308,000 | 330,000 | 24,993 |
| 2006/09/29 | 291,000 | 323,000 | 264,000 | 323,000 | 20,963 |
| 2006/09/28 | 318,000 | 329,000 | 272,000 | 283,000 | 12,366 |
| 2006/09/27 | 331,000 | 347,000 | 305,000 | 315,000 | 24,151 |
| 2006/09/26 | 277,000 | 301,000 | 271,000 | 301,000 | 22,182 |
| 2006/09/25 | 262,000 | 294,000 | 248,000 | 261,000 | 28,182 |
| 2006/09/22 | 206,000 | 254,000 | 201,000 | 254,000 | 19,967 |
| 2006/09/21 | 230,000 | 238,000 | 191,000 | 214,000 | 24,362 |
| 2006/09/20 | 196,000 | 214,000 | 188,000 | 214,000 | 26,511 |
| 2006/09/19 | 231,000 | 250,000 | 182,000 | 184,000 | 27,948 |
| 2006/09/15 | 180,000 | 210,000 | 176,000 | 210,000 | 13,079 |