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 |
|---|---|---|---|---|---|
| 2012/12/28 | 79,500 | 82,500 | 79,500 | 82,500 | 7 |
| 2012/12/21 | 76,700 | 78,000 | 76,700 | 78,000 | 21 |
| 2012/12/20 | 76,800 | 76,800 | 76,800 | 76,800 | 20 |
| 2012/12/17 | 73,000 | 74,500 | 73,000 | 74,500 | 3 |
| 2012/12/14 | 75,700 | 75,700 | 75,700 | 75,700 | 5 |
| 2012/12/13 | 71,100 | 74,000 | 71,100 | 74,000 | 14 |
| 2012/12/12 | 74,000 | 74,000 | 74,000 | 74,000 | 10 |
| 2012/12/07 | 77,900 | 78,000 | 77,900 | 78,000 | 3 |
| 2012/12/04 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2012/11/30 | 72,900 | 80,800 | 72,900 | 80,800 | 18 |
| 2012/11/05 | 76,500 | 80,900 | 76,500 | 80,900 | 2 |
| 2012/10/26 | 76,000 | 81,000 | 76,000 | 81,000 | 7 |
| 2012/10/24 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2012/10/19 | 74,500 | 76,000 | 74,500 | 76,000 | 4 |
| 2012/10/18 | 74,400 | 76,000 | 74,400 | 76,000 | 3 |
| 2012/10/15 | 74,500 | 75,900 | 74,500 | 75,900 | 2 |
| 2012/10/10 | 73,500 | 76,000 | 73,500 | 76,000 | 3 |
| 2012/09/28 | 72,300 | 76,000 | 72,100 | 76,000 | 7 |
| 2012/09/24 | 76,000 | 82,000 | 76,000 | 82,000 | 2 |
| 2012/09/14 | 70,600 | 76,000 | 70,600 | 76,000 | 24 |
| 2012/09/11 | 70,200 | 73,500 | 70,200 | 73,500 | 9 |
| 2012/09/10 | 71,500 | 74,700 | 71,500 | 74,700 | 8 |
| 2012/09/05 | 70,000 | 76,000 | 70,000 | 76,000 | 8 |
| 2012/08/22 | 75,000 | 76,200 | 75,000 | 76,200 | 2 |
| 2012/08/21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2012/08/20 | 75,300 | 75,300 | 75,300 | 75,300 | 3 |
| 2012/08/15 | 76,000 | 76,800 | 75,700 | 76,800 | 5 |
| 2012/08/14 | 76,100 | 78,400 | 76,100 | 78,400 | 4 |
| 2012/08/10 | 79,100 | 79,100 | 79,100 | 79,100 | 3 |
| 2012/08/08 | 75,100 | 77,000 | 75,100 | 77,000 | 2 |
| 2012/08/07 | 75,100 | 75,100 | 75,100 | 75,100 | 4 |
| 2012/08/01 | 75,200 | 78,100 | 75,100 | 78,100 | 4 |
| 2012/07/20 | 78,800 | 78,800 | 78,800 | 78,800 | 1 |
| 2012/07/17 | 76,200 | 77,700 | 76,200 | 77,700 | 2 |
| 2012/07/09 | 76,600 | 79,200 | 74,400 | 79,200 | 6 |
| 2012/07/06 | 78,100 | 81,100 | 78,100 | 81,100 | 10 |
| 2012/07/05 | 75,100 | 76,600 | 73,600 | 76,600 | 5 |
| 2012/07/04 | 73,400 | 79,400 | 71,000 | 79,400 | 17 |
| 2012/07/03 | 74,500 | 74,900 | 73,000 | 74,900 | 9 |
| 2012/07/02 | 77,500 | 79,800 | 75,500 | 76,000 | 10 |
| 2012/06/29 | 75,000 | 76,500 | 75,000 | 76,500 | 9 |
| 2012/06/20 | 79,900 | 79,900 | 77,800 | 79,500 | 4 |
| 2012/06/12 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2012/06/04 | 76,900 | 81,300 | 76,900 | 81,300 | 2 |
| 2012/05/25 | 81,400 | 81,400 | 76,900 | 81,400 | 4 |
| 2012/05/15 | 77,700 | 80,700 | 77,700 | 80,700 | 2 |
| 2012/05/14 | 77,500 | 80,700 | 76,200 | 80,700 | 4 |
| 2012/05/10 | 76,700 | 82,000 | 76,700 | 82,000 | 2 |
| 2012/05/07 | 82,000 | 83,000 | 82,000 | 83,000 | 2 |
| 2012/05/02 | 79,000 | 80,500 | 74,600 | 80,500 | 10 |
| 2012/04/10 | 82,900 | 82,900 | 82,900 | 82,900 | 1 |
| 2012/04/09 | 79,400 | 79,400 | 79,400 | 79,400 | 1 |
| 2012/04/06 | 76,700 | 79,400 | 76,700 | 79,400 | 4 |
| 2012/03/30 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2012/03/28 | 85,000 | 85,000 | 77,500 | 77,500 | 5 |
| 2012/03/19 | 76,900 | 76,900 | 76,900 | 76,900 | 1 |
| 2012/03/13 | 76,000 | 79,000 | 76,000 | 79,000 | 8 |
| 2012/03/06 | 76,200 | 80,500 | 76,200 | 80,500 | 2 |
| 2012/03/05 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2012/03/02 | 74,000 | 80,000 | 74,000 | 80,000 | 3 |
| 2012/02/27 | 76,300 | 80,000 | 76,300 | 80,000 | 5 |
| 2012/02/09 | 74,000 | 75,800 | 74,000 | 75,800 | 4 |
| 2012/02/02 | 74,800 | 76,500 | 74,100 | 76,500 | 4 |
| 2012/01/13 | 76,000 | 77,500 | 76,000 | 77,500 | 3 |