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 |
|---|---|---|---|---|---|
| 2009/12/07 | 74,300 | 80,000 | 74,300 | 80,000 | 9 |
| 2009/11/30 | 73,500 | 75,300 | 73,500 | 75,300 | 2 |
| 2009/11/20 | 74,000 | 75,500 | 74,000 | 75,500 | 2 |
| 2009/11/19 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2009/11/17 | 70,500 | 74,500 | 70,500 | 74,500 | 15 |
| 2009/11/11 | 74,400 | 74,500 | 74,400 | 74,500 | 4 |
| 2009/11/06 | 71,500 | 74,400 | 71,500 | 74,400 | 8 |
| 2009/11/05 | 74,000 | 74,500 | 74,000 | 74,500 | 5 |
| 2009/11/04 | 71,000 | 74,000 | 71,000 | 74,000 | 2 |
| 2009/10/21 | 75,000 | 75,500 | 75,000 | 75,500 | 3 |
| 2009/10/20 | 72,000 | 75,000 | 72,000 | 75,000 | 10 |
| 2009/10/13 | 74,000 | 76,000 | 71,000 | 75,700 | 7 |
| 2009/10/02 | 70,000 | 75,000 | 70,000 | 75,000 | 11 |
| 2009/09/28 | 71,000 | 75,000 | 68,500 | 75,000 | 53 |
| 2009/09/25 | 76,000 | 76,000 | 69,000 | 70,000 | 13 |
| 2009/09/11 | 73,500 | 75,000 | 73,500 | 75,000 | 17 |
| 2009/09/04 | 73,500 | 74,200 | 73,500 | 74,200 | 6 |
| 2009/09/02 | 74,000 | 74,000 | 71,000 | 74,000 | 14 |
| 2009/09/01 | 72,000 | 74,000 | 72,000 | 73,500 | 15 |
| 2009/08/31 | 69,700 | 78,800 | 69,700 | 73,800 | 51 |
| 2009/08/28 | 70,600 | 71,700 | 70,600 | 71,700 | 3 |
| 2009/08/26 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2009/08/25 | 71,800 | 72,200 | 69,300 | 71,100 | 17 |
| 2009/08/24 | 68,000 | 71,700 | 68,000 | 71,700 | 27 |
| 2009/08/21 | 68,000 | 68,800 | 67,800 | 68,700 | 4 |
| 2009/08/20 | 68,000 | 68,900 | 68,000 | 68,900 | 2 |
| 2009/08/19 | 68,900 | 68,900 | 68,900 | 68,900 | 5 |
| 2009/08/18 | 67,900 | 68,700 | 67,900 | 68,500 | 7 |
| 2009/08/17 | 68,000 | 68,900 | 68,000 | 68,900 | 4 |
| 2009/08/14 | 68,300 | 69,000 | 68,000 | 69,000 | 14 |
| 2009/08/13 | 68,100 | 69,200 | 68,100 | 69,200 | 2 |
| 2009/08/12 | 69,900 | 69,900 | 69,100 | 69,100 | 10 |
| 2009/08/11 | 67,500 | 71,000 | 67,500 | 70,000 | 25 |
| 2009/08/10 | 69,000 | 70,000 | 69,000 | 70,000 | 7 |
| 2009/08/07 | 68,900 | 70,000 | 68,900 | 70,000 | 10 |
| 2009/08/06 | 69,500 | 70,000 | 69,500 | 69,500 | 4 |
| 2009/08/05 | 68,500 | 70,000 | 68,500 | 69,500 | 5 |
| 2009/07/31 | 69,800 | 72,000 | 69,000 | 72,000 | 13 |
| 2009/07/30 | 67,600 | 70,000 | 67,000 | 70,000 | 24 |
| 2009/07/29 | 68,000 | 68,000 | 66,500 | 67,600 | 38 |
| 2009/07/28 | 72,900 | 73,900 | 68,600 | 70,000 | 28 |
| 2009/07/27 | 75,000 | 76,400 | 73,000 | 73,000 | 32 |
| 2009/07/24 | 72,000 | 76,000 | 72,000 | 75,000 | 17 |
| 2009/07/23 | 72,000 | 72,000 | 71,000 | 72,000 | 11 |
| 2009/07/22 | 70,000 | 72,800 | 70,000 | 72,800 | 13 |
| 2009/07/21 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/07/13 | 74,000 | 75,000 | 74,000 | 75,000 | 2 |
| 2009/07/07 | 75,000 | 76,000 | 75,000 | 75,500 | 6 |
| 2009/07/06 | 72,900 | 74,900 | 72,900 | 74,900 | 2 |
| 2009/07/02 | 73,500 | 75,000 | 73,000 | 74,900 | 4 |
| 2009/07/01 | 74,100 | 75,500 | 74,000 | 75,500 | 5 |
| 2009/06/30 | 74,100 | 75,700 | 74,100 | 75,000 | 12 |
| 2009/06/29 | 75,000 | 76,700 | 74,700 | 76,500 | 7 |
| 2009/06/26 | 74,700 | 74,700 | 74,700 | 74,700 | 4 |
| 2009/06/25 | 72,600 | 74,000 | 72,600 | 74,000 | 5 |
| 2009/06/23 | 73,300 | 75,000 | 73,200 | 75,000 | 9 |
| 2009/06/22 | 74,500 | 76,400 | 74,500 | 75,000 | 7 |
| 2009/06/19 | 75,500 | 76,500 | 74,000 | 75,500 | 16 |
| 2009/06/18 | 78,700 | 79,000 | 74,000 | 74,500 | 52 |
| 2009/06/17 | 76,400 | 76,700 | 75,000 | 76,700 | 8 |
| 2009/06/16 | 75,000 | 77,700 | 75,000 | 76,500 | 13 |
| 2009/06/15 | 75,000 | 76,900 | 75,000 | 76,500 | 5 |
| 2009/06/12 | 77,000 | 77,000 | 75,000 | 75,000 | 5 |
| 2009/06/11 | 75,200 | 76,000 | 75,000 | 76,000 | 15 |
| 2009/06/10 | 76,600 | 79,500 | 73,600 | 75,000 | 43 |
| 2009/06/09 | 77,000 | 78,500 | 77,000 | 78,500 | 2 |
| 2009/06/08 | 78,500 | 80,000 | 75,000 | 79,000 | 21 |
| 2009/06/05 | 75,400 | 78,500 | 75,000 | 78,500 | 20 |
| 2009/06/04 | 76,500 | 76,500 | 76,400 | 76,400 | 7 |
| 2009/06/03 | 76,000 | 76,900 | 75,000 | 76,900 | 10 |
| 2009/06/02 | 76,500 | 76,500 | 75,000 | 75,000 | 11 |
| 2009/06/01 | 78,300 | 78,300 | 76,500 | 76,500 | 12 |
| 2009/05/29 | 73,000 | 77,000 | 73,000 | 77,000 | 7 |
| 2009/05/28 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2009/05/27 | 73,000 | 75,000 | 73,000 | 75,000 | 2 |
| 2009/05/26 | 73,000 | 76,000 | 72,000 | 76,000 | 9 |
| 2009/05/22 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2009/05/21 | 72,100 | 76,000 | 72,100 | 75,000 | 13 |
| 2009/05/20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/05/19 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2009/05/18 | 75,800 | 75,800 | 75,800 | 75,800 | 1 |
| 2009/05/14 | 76,000 | 76,000 | 72,000 | 75,000 | 7 |
| 2009/05/13 | 76,000 | 76,000 | 75,000 | 75,000 | 7 |
| 2009/05/12 | 76,000 | 79,500 | 75,000 | 75,000 | 17 |
| 2009/05/11 | 74,500 | 74,500 | 73,500 | 74,000 | 3 |
| 2009/05/08 | 71,000 | 74,900 | 67,500 | 74,900 | 14 |
| 2009/05/07 | 69,400 | 70,500 | 69,400 | 70,500 | 9 |
| 2009/05/01 | 67,500 | 70,600 | 67,500 | 70,400 | 14 |
| 2009/04/30 | 70,000 | 70,600 | 69,600 | 70,500 | 5 |
| 2009/04/28 | 69,600 | 69,600 | 69,600 | 69,600 | 4 |
| 2009/04/27 | 69,400 | 69,900 | 69,400 | 69,900 | 3 |
| 2009/04/24 | 68,400 | 68,900 | 68,400 | 68,900 | 2 |
| 2009/04/23 | 68,500 | 68,500 | 65,600 | 67,400 | 16 |
| 2009/04/22 | 67,000 | 68,000 | 65,500 | 68,000 | 34 |
| 2009/04/21 | 65,300 | 68,000 | 65,300 | 68,000 | 9 |
| 2009/04/20 | 67,800 | 68,600 | 67,700 | 67,800 | 13 |
| 2009/04/17 | 67,900 | 69,000 | 67,600 | 69,000 | 21 |
| 2009/04/16 | 68,200 | 72,000 | 66,800 | 72,000 | 38 |
| 2009/04/15 | 68,500 | 70,000 | 68,500 | 69,700 | 10 |
| 2009/04/14 | 68,200 | 68,300 | 67,600 | 68,000 | 20 |
| 2009/04/13 | 71,300 | 71,300 | 70,900 | 71,000 | 5 |
| 2009/04/10 | 72,700 | 74,700 | 68,000 | 69,900 | 29 |
| 2009/04/09 | 68,200 | 71,700 | 68,200 | 71,700 | 20 |
| 2009/04/08 | 70,000 | 71,100 | 68,600 | 70,200 | 14 |
| 2009/04/07 | 70,900 | 71,700 | 69,000 | 71,700 | 20 |
| 2009/04/06 | 71,500 | 72,500 | 68,200 | 71,000 | 28 |
| 2009/04/03 | 71,000 | 73,800 | 71,000 | 71,400 | 4 |
| 2009/04/02 | 72,000 | 72,000 | 69,000 | 70,900 | 28 |
| 2009/04/01 | 70,600 | 72,000 | 70,600 | 72,000 | 2 |
| 2009/03/31 | 70,300 | 72,500 | 70,000 | 72,500 | 16 |
| 2009/03/30 | 70,000 | 75,000 | 70,000 | 75,000 | 17 |
| 2009/03/27 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/03/26 | 74,900 | 74,900 | 73,000 | 73,100 | 7 |
| 2009/03/25 | 74,000 | 74,100 | 74,000 | 74,100 | 6 |
| 2009/03/23 | 80,100 | 80,100 | 80,000 | 80,000 | 7 |
| 2009/03/18 | 80,000 | 80,000 | 79,000 | 79,100 | 15 |
| 2009/03/17 | 78,300 | 82,000 | 74,000 | 80,000 | 21 |
| 2009/03/16 | 71,300 | 80,300 | 71,300 | 80,300 | 25 |
| 2009/03/13 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2009/03/12 | 72,000 | 74,000 | 72,000 | 74,000 | 3 |
| 2009/03/11 | 72,000 | 72,500 | 71,000 | 71,000 | 3 |
| 2009/03/10 | 72,000 | 72,000 | 71,000 | 71,000 | 7 |
| 2009/03/09 | 64,000 | 70,000 | 64,000 | 70,000 | 40 |
| 2009/03/06 | 65,500 | 67,500 | 65,000 | 67,100 | 26 |
| 2009/03/05 | 67,000 | 67,100 | 65,000 | 65,000 | 20 |
| 2009/03/04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/03/03 | 69,800 | 72,900 | 69,800 | 71,500 | 7 |
| 2009/03/02 | 63,100 | 72,000 | 63,100 | 71,500 | 66 |
| 2009/02/27 | 66,000 | 69,600 | 66,000 | 68,100 | 6 |
| 2009/02/26 | 69,000 | 72,500 | 68,500 | 68,500 | 98 |
| 2009/02/25 | 75,200 | 80,100 | 75,200 | 78,500 | 13 |
| 2009/02/24 | 76,900 | 76,900 | 75,000 | 75,100 | 9 |
| 2009/02/23 | 81,000 | 83,000 | 81,000 | 83,000 | 6 |
| 2009/02/20 | 80,500 | 80,500 | 80,000 | 80,000 | 4 |
| 2009/02/19 | 78,100 | 81,500 | 78,000 | 81,500 | 11 |
| 2009/02/18 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2009/02/17 | 80,900 | 86,000 | 80,900 | 86,000 | 20 |
| 2009/02/16 | 80,800 | 80,800 | 80,800 | 80,800 | 1 |
| 2009/02/12 | 80,900 | 80,900 | 80,900 | 80,900 | 2 |
| 2009/02/10 | 80,800 | 86,000 | 79,000 | 80,800 | 15 |
| 2009/02/06 | 80,000 | 85,000 | 80,000 | 85,000 | 10 |
| 2009/02/05 | 80,000 | 85,000 | 80,000 | 85,000 | 10 |
| 2009/02/04 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/02/02 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/01/30 | 77,700 | 85,000 | 77,000 | 85,000 | 94 |
| 2009/01/29 | 82,000 | 82,000 | 74,900 | 77,800 | 20 |
| 2009/01/28 | 76,100 | 83,000 | 76,100 | 82,000 | 14 |
| 2009/01/27 | 76,000 | 76,000 | 75,000 | 76,000 | 13 |
| 2009/01/26 | 80,000 | 82,900 | 79,900 | 79,900 | 11 |
| 2009/01/23 | 85,500 | 85,600 | 79,900 | 79,900 | 34 |
| 2009/01/22 | 85,600 | 89,900 | 85,600 | 89,900 | 8 |
| 2009/01/21 | 85,500 | 85,500 | 85,400 | 85,500 | 10 |
| 2009/01/20 | 85,500 | 90,000 | 85,500 | 90,000 | 16 |
| 2009/01/19 | 90,900 | 90,900 | 85,500 | 85,500 | 10 |
| 2009/01/16 | 84,600 | 89,900 | 84,600 | 89,900 | 9 |
| 2009/01/15 | 83,600 | 87,700 | 83,600 | 83,600 | 15 |
| 2009/01/14 | 85,100 | 88,000 | 85,100 | 88,000 | 2 |
| 2009/01/13 | 85,500 | 88,500 | 83,000 | 85,000 | 21 |
| 2009/01/09 | 86,300 | 90,000 | 86,300 | 90,000 | 9 |
| 2009/01/08 | 90,000 | 90,000 | 86,200 | 89,300 | 6 |
| 2009/01/07 | 85,300 | 91,500 | 85,000 | 91,500 | 21 |
| 2009/01/06 | 90,300 | 90,300 | 85,000 | 90,300 | 34 |
| 2009/01/05 | 100,100 | 100,200 | 100,100 | 100,100 | 16 |