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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 80,600 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 80,600 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 80,600 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 80,600 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 80,600 | 0 |
| 2010/12/22 | 81,000 | 81,000 | 79,500 | 80,600 | 5 |
| 2010/12/20 | 78,000 | 84,000 | 78,000 | 84,000 | 4 |
| 2010/12/17 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2010/12/16 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/12/14 | 77,500 | 79,000 | 77,500 | 79,000 | 3 |
| 2010/12/13 | 76,800 | 79,800 | 76,800 | 79,800 | 2 |
| 2010/12/10 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/12/06 | 77,500 | 79,800 | 77,500 | 79,800 | 8 |
| 2010/12/03 | 79,000 | 82,000 | 79,000 | 82,000 | 3 |
| 2010/12/02 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2010/12/01 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/29 | 83,500 | 83,500 | 83,500 | 83,500 | 2 |
| 2010/11/26 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2010/11/25 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/11/09 | 77,500 | 79,000 | 77,500 | 79,000 | 4 |
| 2010/11/08 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/11/01 | 83,500 | 83,500 | 83,500 | 83,500 | 1 |
| 2010/10/29 | 76,000 | 79,000 | 76,000 | 79,000 | 2 |
| 2010/10/28 | 0 | 0 | 0 | 79,900 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 81,500 | 0 |
| 2010/10/26 | 74,000 | 81,500 | 74,000 | 81,500 | 4 |
| 2010/10/25 | 78,500 | 78,500 | 78,500 | 78,500 | 2 |
| 2010/10/22 | 76,500 | 76,500 | 76,500 | 76,500 | 3 |
| 2010/10/21 | 75,900 | 78,800 | 75,900 | 78,800 | 2 |
| 2010/10/20 | 0 | 0 | 0 | 78,900 | 0 |
| 2010/10/19 | 76,500 | 78,900 | 76,500 | 78,900 | 2 |
| 2010/10/18 | 0 | 0 | 0 | 79,500 | 0 |
| 2010/10/15 | 79,500 | 79,500 | 79,500 | 79,500 | 2 |
| 2010/10/14 | 79,500 | 79,500 | 78,000 | 78,000 | 5 |
| 2010/10/13 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/10/12 | 76,800 | 80,000 | 76,800 | 80,000 | 3 |
| 2010/10/08 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 79,800 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 80,500 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 80,500 | 0 |
| 2010/09/24 | 80,600 | 80,600 | 80,500 | 80,500 | 2 |
| 2010/09/22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2010/09/21 | 80,500 | 80,500 | 80,500 | 80,500 | 1 |
| 2010/09/17 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/08/27 | 80,000 | 83,000 | 80,000 | 83,000 | 5 |
| 2010/08/26 | 84,200 | 84,200 | 81,300 | 81,300 | 2 |
| 2010/08/25 | 80,700 | 82,200 | 80,700 | 81,200 | 3 |
| 2010/08/24 | 80,700 | 82,200 | 80,700 | 82,200 | 2 |
| 2010/08/23 | 80,700 | 83,600 | 80,700 | 83,600 | 2 |
| 2010/08/20 | 80,400 | 83,400 | 80,400 | 83,400 | 3 |
| 2010/08/19 | 80,400 | 83,400 | 80,400 | 83,400 | 2 |
| 2010/08/18 | 0 | 0 | 0 | 84,900 | 0 |
| 2010/08/17 | 80,900 | 84,900 | 80,900 | 84,900 | 3 |
| 2010/08/16 | 0 | 0 | 0 | 80,900 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 80,900 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 80,900 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 80,900 | 0 |
| 2010/08/10 | 79,400 | 81,000 | 79,400 | 80,900 | 4 |
| 2010/08/09 | 79,500 | 80,900 | 79,500 | 80,900 | 2 |
| 2010/08/06 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 82,600 | 0 |
| 2010/07/29 | 81,100 | 82,600 | 81,100 | 82,600 | 2 |
| 2010/07/28 | 83,500 | 83,500 | 80,500 | 82,600 | 6 |
| 2010/07/27 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/23 | 83,000 | 85,000 | 83,000 | 85,000 | 3 |
| 2010/07/22 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/07/15 | 82,000 | 85,000 | 82,000 | 85,000 | 3 |
| 2010/07/14 | 80,100 | 85,000 | 80,100 | 85,000 | 3 |
| 2010/07/13 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/06/25 | 80,000 | 85,500 | 80,000 | 85,500 | 5 |
| 2010/06/24 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/21 | 90,000 | 90,000 | 83,000 | 86,000 | 3 |
| 2010/06/18 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 88,000 | 0 |
| 2010/05/28 | 88,000 | 88,000 | 88,000 | 88,000 | 4 |
| 2010/05/27 | 0 | 0 | 0 | 90,000 | 0 |
| 2010/05/26 | 82,000 | 90,000 | 82,000 | 90,000 | 9 |
| 2010/05/25 | 79,900 | 85,000 | 77,700 | 83,500 | 10 |
| 2010/05/24 | 74,700 | 76,100 | 74,000 | 76,100 | 16 |
| 2010/05/21 | 75,000 | 76,200 | 75,000 | 76,200 | 6 |
| 2010/05/20 | 74,600 | 76,000 | 74,600 | 76,000 | 3 |
| 2010/05/19 | 73,600 | 76,100 | 73,600 | 76,100 | 8 |
| 2010/05/18 | 0 | 0 | 0 | 76,200 | 0 |
| 2010/05/17 | 73,500 | 76,200 | 73,500 | 76,200 | 10 |
| 2010/05/14 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/07 | 76,400 | 76,400 | 76,400 | 76,400 | 1 |
| 2010/05/06 | 75,800 | 76,800 | 75,800 | 76,800 | 4 |
| 2010/04/30 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/28 | 76,100 | 77,400 | 75,900 | 77,300 | 32 |
| 2010/04/27 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/04/26 | 77,400 | 77,400 | 77,400 | 77,400 | 3 |
| 2010/04/23 | 76,000 | 77,400 | 76,000 | 77,400 | 6 |
| 2010/04/22 | 74,500 | 77,400 | 73,200 | 77,400 | 24 |
| 2010/04/21 | 0 | 0 | 0 | 77,500 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 77,500 | 0 |
| 2010/04/19 | 77,000 | 77,500 | 77,000 | 77,500 | 8 |
| 2010/04/16 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/12 | 75,000 | 77,500 | 75,000 | 77,300 | 17 |
| 2010/04/09 | 76,300 | 77,800 | 76,300 | 77,800 | 3 |
| 2010/04/08 | 77,000 | 77,800 | 77,000 | 77,800 | 4 |
| 2010/04/07 | 76,300 | 77,600 | 76,300 | 77,600 | 2 |
| 2010/04/06 | 0 | 0 | 0 | 77,800 | 0 |
| 2010/04/05 | 77,800 | 77,800 | 77,800 | 77,800 | 3 |
| 2010/04/02 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/04/01 | 77,100 | 77,300 | 75,800 | 77,300 | 7 |
| 2010/03/24 | 77,700 | 77,800 | 76,300 | 77,300 | 6 |
| 2010/03/23 | 76,300 | 77,800 | 76,300 | 77,800 | 4 |
| 2010/03/09 | 76,300 | 77,800 | 76,300 | 77,800 | 9 |
| 2010/03/02 | 76,000 | 77,800 | 76,000 | 77,800 | 4 |
| 2010/03/01 | 76,000 | 77,800 | 76,000 | 77,800 | 3 |
| 2010/02/24 | 76,000 | 78,500 | 76,000 | 78,500 | 6 |
| 2010/02/15 | 78,000 | 79,000 | 78,000 | 79,000 | 3 |
| 2010/02/09 | 76,300 | 79,300 | 76,300 | 79,300 | 6 |
| 2010/02/05 | 78,000 | 79,300 | 78,000 | 79,300 | 2 |
| 2010/01/28 | 75,000 | 79,400 | 75,000 | 79,400 | 5 |
| 2010/01/19 | 79,000 | 79,500 | 79,000 | 79,500 | 6 |
| 2010/01/18 | 72,500 | 77,500 | 72,500 | 77,500 | 6 |
| 2010/01/14 | 73,500 | 77,500 | 73,500 | 77,500 | 5 |
| 2010/01/04 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |