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 |
|---|---|---|---|---|---|
| 2008/12/30 | 90,500 | 100,000 | 90,500 | 100,000 | 15 |
| 2008/12/29 | 85,000 | 90,000 | 82,000 | 90,000 | 15 |
| 2008/12/24 | 84,000 | 85,000 | 84,000 | 85,000 | 4 |
| 2008/12/22 | 82,100 | 82,100 | 82,100 | 82,100 | 2 |
| 2008/12/19 | 80,000 | 85,000 | 80,000 | 85,000 | 6 |
| 2008/12/16 | 82,000 | 86,000 | 82,000 | 86,000 | 4 |
| 2008/12/15 | 83,900 | 87,000 | 82,000 | 82,000 | 6 |
| 2008/12/11 | 84,000 | 87,000 | 84,000 | 87,000 | 3 |
| 2008/12/10 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/12/09 | 80,500 | 88,000 | 80,500 | 88,000 | 8 |
| 2008/12/05 | 87,000 | 87,000 | 87,000 | 87,000 | 6 |
| 2008/12/04 | 78,000 | 85,000 | 78,000 | 85,000 | 10 |
| 2008/12/03 | 75,000 | 80,000 | 75,000 | 80,000 | 4 |
| 2008/11/21 | 80,000 | 81,000 | 80,000 | 81,000 | 2 |
| 2008/11/20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/11/17 | 82,000 | 83,000 | 81,500 | 82,000 | 6 |
| 2008/11/14 | 80,500 | 81,000 | 80,500 | 81,000 | 2 |
| 2008/11/12 | 81,000 | 81,000 | 81,000 | 81,000 | 2 |
| 2008/11/11 | 81,000 | 81,000 | 81,000 | 81,000 | 2 |
| 2008/11/10 | 78,000 | 81,000 | 72,200 | 80,500 | 79 |
| 2008/11/07 | 76,000 | 76,000 | 74,000 | 76,000 | 10 |
| 2008/11/06 | 80,600 | 86,300 | 77,000 | 80,000 | 50 |
| 2008/11/05 | 77,500 | 80,600 | 71,600 | 80,600 | 12 |
| 2008/11/04 | 70,600 | 70,600 | 70,600 | 70,600 | 8 |
| 2008/10/31 | 64,000 | 65,600 | 64,000 | 65,600 | 11 |
| 2008/10/30 | 63,000 | 63,000 | 60,600 | 60,600 | 51 |
| 2008/10/29 | 62,000 | 70,000 | 62,000 | 70,000 | 150 |
| 2008/10/28 | 72,000 | 76,000 | 72,000 | 76,000 | 42 |
| 2008/10/27 | 83,000 | 84,000 | 78,000 | 82,000 | 76 |
| 2008/10/20 | 85,000 | 92,000 | 85,000 | 92,000 | 6 |
| 2008/10/17 | 83,000 | 91,000 | 82,000 | 91,000 | 48 |
| 2008/10/16 | 91,000 | 94,000 | 91,000 | 94,000 | 3 |
| 2008/10/15 | 84,000 | 90,000 | 84,000 | 90,000 | 12 |
| 2008/10/14 | 87,000 | 90,000 | 85,000 | 90,000 | 13 |
| 2008/10/10 | 82,000 | 90,000 | 82,000 | 90,000 | 8 |
| 2008/10/09 | 91,000 | 91,000 | 80,000 | 80,000 | 47 |
| 2008/10/08 | 90,000 | 97,000 | 90,000 | 90,000 | 54 |
| 2008/10/07 | 92,000 | 94,000 | 86,000 | 90,000 | 10 |
| 2008/10/06 | 84,000 | 94,000 | 84,000 | 94,000 | 4 |
| 2008/10/02 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2008/10/01 | 93,000 | 97,000 | 93,000 | 97,000 | 2 |
| 2008/09/30 | 99,900 | 102,500 | 99,900 | 102,500 | 41 |
| 2008/09/29 | 92,000 | 99,900 | 92,000 | 99,900 | 28 |
| 2008/09/25 | 93,000 | 93,000 | 92,000 | 93,000 | 5 |
| 2008/09/24 | 88,000 | 90,000 | 88,000 | 90,000 | 4 |
| 2008/09/22 | 86,900 | 88,000 | 81,000 | 86,000 | 7 |
| 2008/09/19 | 85,900 | 85,900 | 85,900 | 85,900 | 1 |
| 2008/09/18 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2008/09/17 | 80,000 | 90,000 | 80,000 | 89,700 | 5 |
| 2008/09/16 | 87,000 | 87,000 | 87,000 | 87,000 | 7 |
| 2008/09/12 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2008/09/11 | 85,800 | 87,000 | 79,100 | 87,000 | 12 |
| 2008/09/10 | 96,000 | 96,000 | 86,000 | 86,000 | 34 |
| 2008/09/09 | 95,000 | 96,000 | 95,000 | 96,000 | 7 |
| 2008/09/08 | 90,000 | 94,000 | 90,000 | 94,000 | 2 |
| 2008/09/05 | 82,000 | 90,000 | 82,000 | 90,000 | 13 |
| 2008/09/04 | 79,100 | 88,000 | 79,100 | 81,000 | 9 |
| 2008/09/03 | 86,100 | 91,100 | 80,100 | 80,100 | 30 |
| 2008/09/01 | 99,500 | 99,500 | 88,000 | 91,100 | 67 |
| 2008/08/29 | 95,000 | 100,000 | 88,000 | 100,000 | 75 |
| 2008/08/28 | 90,100 | 99,000 | 88,000 | 95,500 | 75 |
| 2008/08/27 | 93,000 | 100,000 | 92,000 | 100,000 | 6 |
| 2008/08/26 | 94,800 | 100,800 | 91,000 | 100,800 | 71 |
| 2008/08/25 | 90,800 | 90,800 | 90,800 | 90,800 | 33 |
| 2008/08/22 | 70,800 | 80,800 | 70,800 | 80,800 | 16 |
| 2008/08/21 | 65,300 | 70,800 | 65,300 | 70,500 | 12 |
| 2008/08/20 | 55,800 | 65,800 | 55,800 | 65,800 | 65 |
| 2008/08/19 | 68,000 | 68,000 | 60,000 | 60,800 | 30 |
| 2008/08/18 | 59,000 | 64,000 | 59,000 | 64,000 | 92 |
| 2008/08/15 | 61,000 | 61,000 | 61,000 | 61,000 | 5 |
| 2008/08/14 | 71,200 | 71,200 | 71,000 | 71,000 | 5 |
| 2008/08/13 | 81,000 | 81,000 | 81,000 | 81,000 | 3 |
| 2008/08/11 | 90,100 | 91,000 | 90,000 | 91,000 | 9 |
| 2008/08/07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/08/01 | 95,000 | 102,000 | 95,000 | 102,000 | 6 |
| 2008/07/30 | 100,400 | 100,400 | 100,400 | 100,400 | 1 |
| 2008/07/29 | 95,000 | 97,000 | 95,000 | 97,000 | 2 |
| 2008/07/28 | 100,500 | 100,500 | 99,000 | 100,000 | 7 |
| 2008/07/25 | 100,100 | 101,000 | 99,500 | 101,000 | 9 |
| 2008/07/24 | 101,000 | 107,000 | 99,000 | 100,100 | 31 |
| 2008/07/23 | 106,000 | 106,000 | 105,000 | 105,000 | 4 |
| 2008/07/22 | 106,000 | 106,500 | 105,000 | 105,000 | 10 |
| 2008/07/18 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2008/07/17 | 110,000 | 112,000 | 110,000 | 112,000 | 4 |
| 2008/07/16 | 117,000 | 117,000 | 111,000 | 114,000 | 15 |
| 2008/07/15 | 124,000 | 125,000 | 117,000 | 123,000 | 4 |
| 2008/07/14 | 130,000 | 140,000 | 123,000 | 132,000 | 26 |
| 2008/07/11 | 118,000 | 130,000 | 118,000 | 123,000 | 11 |
| 2008/07/10 | 120,000 | 135,000 | 120,000 | 130,000 | 20 |
| 2008/07/09 | 107,000 | 115,000 | 107,000 | 115,000 | 8 |
| 2008/07/08 | 115,000 | 115,000 | 105,000 | 111,000 | 28 |
| 2008/07/07 | 105,000 | 120,000 | 105,000 | 120,000 | 29 |
| 2008/07/04 | 105,000 | 105,000 | 102,000 | 102,000 | 3 |
| 2008/07/03 | 104,000 | 105,000 | 102,000 | 102,000 | 9 |
| 2008/07/02 | 106,000 | 110,000 | 106,000 | 110,000 | 5 |
| 2008/07/01 | 108,000 | 113,000 | 105,000 | 109,000 | 11 |
| 2008/06/30 | 106,000 | 112,000 | 106,000 | 108,000 | 4 |
| 2008/06/27 | 112,000 | 117,000 | 105,000 | 110,000 | 46 |
| 2008/06/26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/06/25 | 111,000 | 115,000 | 108,000 | 115,000 | 33 |
| 2008/06/24 | 112,000 | 112,000 | 112,000 | 112,000 | 6 |
| 2008/06/23 | 112,000 | 119,000 | 112,000 | 112,000 | 30 |
| 2008/06/20 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2008/06/19 | 114,000 | 117,000 | 113,000 | 113,000 | 34 |
| 2008/06/18 | 118,000 | 118,000 | 115,000 | 115,000 | 8 |
| 2008/06/17 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2008/06/16 | 121,000 | 121,000 | 119,000 | 119,000 | 13 |
| 2008/06/13 | 121,000 | 125,000 | 120,000 | 125,000 | 12 |
| 2008/06/12 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2008/06/10 | 122,000 | 122,000 | 122,000 | 122,000 | 3 |
| 2008/06/09 | 121,000 | 123,000 | 121,000 | 123,000 | 2 |
| 2008/06/06 | 121,000 | 121,000 | 115,000 | 121,000 | 24 |
| 2008/06/05 | 122,000 | 122,000 | 119,000 | 119,000 | 5 |
| 2008/06/04 | 123,000 | 123,000 | 120,000 | 122,000 | 20 |
| 2008/06/03 | 124,000 | 127,000 | 122,000 | 122,000 | 8 |
| 2008/06/02 | 124,000 | 125,000 | 124,000 | 125,000 | 3 |
| 2008/05/30 | 125,000 | 128,000 | 124,000 | 128,000 | 4 |
| 2008/05/29 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2008/05/28 | 125,000 | 127,000 | 125,000 | 127,000 | 4 |
| 2008/05/26 | 124,000 | 130,000 | 124,000 | 130,000 | 6 |
| 2008/05/23 | 124,000 | 127,000 | 124,000 | 127,000 | 5 |
| 2008/05/22 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/05/20 | 131,000 | 131,000 | 131,000 | 131,000 | 2 |
| 2008/05/19 | 124,000 | 130,000 | 124,000 | 129,000 | 20 |
| 2008/05/16 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2008/05/15 | 126,000 | 128,000 | 124,000 | 124,000 | 25 |
| 2008/05/14 | 129,000 | 131,000 | 129,000 | 131,000 | 5 |
| 2008/05/13 | 133,000 | 133,000 | 126,000 | 127,000 | 37 |
| 2008/05/12 | 131,000 | 135,000 | 131,000 | 135,000 | 14 |
| 2008/05/09 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2008/05/07 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2008/05/02 | 134,000 | 140,000 | 130,000 | 130,000 | 10 |
| 2008/04/30 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2008/04/23 | 127,000 | 133,000 | 127,000 | 133,000 | 4 |
| 2008/04/22 | 123,000 | 127,000 | 123,000 | 127,000 | 2 |
| 2008/04/21 | 123,000 | 127,000 | 123,000 | 127,000 | 7 |
| 2008/04/18 | 120,000 | 126,000 | 120,000 | 121,000 | 40 |
| 2008/04/17 | 130,000 | 130,000 | 118,000 | 124,000 | 32 |
| 2008/04/16 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2008/04/15 | 131,000 | 135,000 | 131,000 | 135,000 | 2 |
| 2008/04/10 | 137,000 | 137,000 | 132,000 | 132,000 | 5 |
| 2008/04/09 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/04/08 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/04/07 | 129,000 | 135,000 | 129,000 | 131,000 | 15 |
| 2008/04/04 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/04/03 | 124,000 | 129,000 | 124,000 | 126,000 | 8 |
| 2008/04/02 | 129,000 | 129,000 | 120,000 | 124,000 | 19 |
| 2008/04/01 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2008/03/31 | 130,000 | 130,000 | 129,000 | 129,000 | 4 |
| 2008/03/28 | 130,000 | 132,000 | 127,000 | 132,000 | 5 |
| 2008/03/27 | 125,000 | 135,000 | 124,000 | 127,000 | 26 |
| 2008/03/26 | 136,000 | 141,000 | 125,000 | 128,000 | 50 |
| 2008/03/25 | 127,000 | 133,000 | 125,000 | 131,000 | 38 |
| 2008/03/24 | 135,000 | 143,000 | 127,000 | 130,000 | 76 |
| 2008/03/21 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/03/19 | 140,000 | 140,000 | 131,000 | 139,000 | 10 |
| 2008/03/18 | 131,000 | 135,000 | 130,000 | 135,000 | 6 |
| 2008/03/12 | 141,000 | 145,000 | 141,000 | 145,000 | 2 |
| 2008/03/11 | 138,000 | 146,000 | 138,000 | 145,000 | 9 |
| 2008/03/10 | 146,000 | 146,000 | 146,000 | 146,000 | 2 |
| 2008/03/07 | 134,000 | 146,000 | 134,000 | 146,000 | 20 |
| 2008/03/06 | 141,000 | 142,000 | 135,000 | 142,000 | 17 |
| 2008/03/04 | 142,000 | 145,000 | 141,000 | 145,000 | 7 |
| 2008/03/03 | 147,000 | 147,000 | 143,000 | 143,000 | 6 |
| 2008/02/29 | 147,000 | 160,000 | 146,000 | 152,000 | 30 |
| 2008/02/28 | 151,000 | 162,000 | 151,000 | 162,000 | 15 |
| 2008/02/27 | 146,000 | 149,000 | 141,000 | 149,000 | 8 |
| 2008/02/26 | 144,000 | 150,000 | 144,000 | 150,000 | 6 |
| 2008/02/25 | 142,000 | 145,000 | 142,000 | 145,000 | 5 |
| 2008/02/22 | 146,000 | 146,000 | 142,000 | 145,000 | 5 |
| 2008/02/21 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2008/02/20 | 144,000 | 146,000 | 141,000 | 145,000 | 12 |
| 2008/02/18 | 145,000 | 150,000 | 137,000 | 150,000 | 23 |
| 2008/02/15 | 149,000 | 150,000 | 149,000 | 150,000 | 122 |
| 2008/02/14 | 145,000 | 150,000 | 144,000 | 147,000 | 6 |
| 2008/02/13 | 144,000 | 150,000 | 143,000 | 150,000 | 11 |
| 2008/02/12 | 140,000 | 152,000 | 140,000 | 148,000 | 13 |
| 2008/02/08 | 150,000 | 150,000 | 140,000 | 140,000 | 22 |
| 2008/02/07 | 145,000 | 150,000 | 145,000 | 150,000 | 12 |
| 2008/02/06 | 147,000 | 150,000 | 147,000 | 150,000 | 4 |
| 2008/02/05 | 152,000 | 152,000 | 152,000 | 152,000 | 7 |
| 2008/02/04 | 144,000 | 155,000 | 144,000 | 152,000 | 13 |
| 2008/02/01 | 136,000 | 136,000 | 135,000 | 135,000 | 4 |
| 2008/01/31 | 138,000 | 142,000 | 138,000 | 142,000 | 2 |
| 2008/01/30 | 138,000 | 144,000 | 138,000 | 144,000 | 5 |
| 2008/01/29 | 138,000 | 142,000 | 138,000 | 142,000 | 3 |
| 2008/01/28 | 137,000 | 140,000 | 137,000 | 140,000 | 3 |
| 2008/01/25 | 143,000 | 145,000 | 139,000 | 140,000 | 8 |
| 2008/01/24 | 148,000 | 148,000 | 139,000 | 139,000 | 19 |
| 2008/01/23 | 155,000 | 157,000 | 128,000 | 149,000 | 44 |
| 2008/01/22 | 147,000 | 153,000 | 147,000 | 153,000 | 5 |
| 2008/01/21 | 155,000 | 159,000 | 146,000 | 155,000 | 13 |
| 2008/01/18 | 138,000 | 159,000 | 138,000 | 159,000 | 17 |
| 2008/01/17 | 141,000 | 142,000 | 139,000 | 139,000 | 32 |
| 2008/01/16 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/01/15 | 142,000 | 158,000 | 142,000 | 154,000 | 22 |
| 2008/01/11 | 160,000 | 160,000 | 155,000 | 160,000 | 3 |
| 2008/01/10 | 149,000 | 162,000 | 149,000 | 162,000 | 18 |
| 2008/01/09 | 149,000 | 156,000 | 149,000 | 149,000 | 35 |
| 2008/01/07 | 155,000 | 162,000 | 155,000 | 162,000 | 6 |
| 2008/01/04 | 156,000 | 161,000 | 156,000 | 161,000 | 2 |