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 |
|---|---|---|---|---|---|
| 2013/12/30 | 754 | 765 | 726 | 765 | 8,000 |
| 2013/12/27 | 764 | 770 | 760 | 769 | 2,300 |
| 2013/12/26 | 769 | 772 | 756 | 757 | 3,500 |
| 2013/12/25 | 766 | 770 | 752 | 769 | 7,900 |
| 2013/12/24 | 768 | 771 | 748 | 766 | 3,000 |
| 2013/12/20 | 763 | 769 | 745 | 769 | 6,300 |
| 2013/12/19 | 792 | 802 | 750 | 770 | 12,100 |
| 2013/12/18 | 820 | 821 | 780 | 807 | 9,200 |
| 2013/12/17 | 803 | 849 | 788 | 821 | 8,100 |
| 2013/12/16 | 882 | 883 | 810 | 810 | 16,900 |
| 2013/12/13 | 946 | 946 | 884 | 900 | 25,600 |
| 2013/12/12 | 1,027 | 1,028 | 921 | 946 | 50,500 |
| 2013/12/11 | 1,334 | 1,334 | 1,050 | 1,087 | 95,800 |
| 2013/12/10 | 1,301 | 1,350 | 1,250 | 1,350 | 69,800 |
| 2013/12/09 | 840 | 1,050 | 833 | 1,050 | 51,200 |
| 2013/12/06 | 855 | 900 | 855 | 900 | 15,000 |
| 2013/12/05 | 739 | 826 | 739 | 750 | 15,700 |
| 2013/12/04 | 769 | 769 | 727 | 727 | 5,800 |
| 2013/12/03 | 737 | 739 | 737 | 739 | 200 |
| 2013/12/02 | 729 | 737 | 729 | 729 | 600 |
| 2013/11/29 | 737 | 737 | 737 | 737 | 100 |
| 2013/11/27 | 732 | 732 | 732 | 732 | 100 |
| 2013/11/26 | 721 | 730 | 721 | 730 | 200 |
| 2013/11/19 | 732 | 732 | 722 | 729 | 1,100 |
| 2013/11/18 | 727 | 735 | 721 | 728 | 2,200 |
| 2013/11/15 | 740 | 760 | 740 | 760 | 1,700 |
| 2013/11/14 | 725 | 740 | 725 | 740 | 3,300 |
| 2013/11/13 | 725 | 725 | 725 | 725 | 400 |
| 2013/11/11 | 730 | 740 | 727 | 740 | 400 |
| 2013/11/05 | 725 | 755 | 725 | 755 | 200 |
| 2013/11/01 | 743 | 743 | 734 | 734 | 200 |
| 2013/10/30 | 735 | 735 | 735 | 735 | 100 |
| 2013/10/29 | 743 | 743 | 743 | 743 | 1,100 |
| 2013/10/24 | 763 | 763 | 735 | 742 | 900 |
| 2013/10/22 | 754 | 754 | 734 | 749 | 1,200 |
| 2013/10/21 | 738 | 739 | 738 | 739 | 300 |
| 2013/10/17 | 731 | 749 | 731 | 749 | 2,200 |
| 2013/10/16 | 740 | 740 | 733 | 733 | 300 |
| 2013/10/15 | 733 | 741 | 733 | 741 | 200 |
| 2013/10/10 | 739 | 739 | 716 | 733 | 2,800 |
| 2013/10/07 | 744 | 744 | 744 | 744 | 1,300 |
| 2013/10/03 | 740 | 743 | 725 | 743 | 2,300 |
| 2013/10/02 | 732 | 746 | 720 | 746 | 1,900 |
| 2013/09/27 | 748 | 748 | 735 | 747 | 800 |
| 2013/09/26 | 749 | 749 | 749 | 749 | 100 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 75,900 | 77,400 | 72,900 | 74,400 | 125 |
| 2013/09/24 | 74,700 | 74,700 | 72,600 | 74,400 | 26 |
| 2013/09/20 | 73,500 | 74,200 | 72,600 | 74,200 | 11 |
| 2013/09/18 | 74,700 | 74,700 | 73,800 | 74,400 | 6 |
| 2013/09/17 | 74,100 | 74,500 | 72,100 | 74,000 | 30 |
| 2013/09/12 | 74,800 | 74,800 | 73,100 | 74,200 | 21 |
| 2013/09/10 | 73,500 | 74,900 | 73,500 | 74,900 | 6 |
| 2013/09/03 | 74,100 | 76,300 | 73,000 | 75,000 | 30 |
| 2013/08/26 | 75,300 | 76,800 | 75,300 | 76,700 | 7 |
| 2013/08/23 | 73,900 | 75,000 | 73,000 | 75,000 | 38 |
| 2013/08/22 | 73,900 | 75,100 | 72,800 | 75,100 | 10 |
| 2013/08/21 | 75,100 | 75,100 | 75,000 | 75,000 | 5 |
| 2013/08/20 | 74,100 | 74,100 | 74,100 | 74,100 | 1 |
| 2013/08/19 | 73,800 | 75,600 | 73,400 | 75,600 | 18 |
| 2013/08/08 | 74,900 | 77,700 | 74,100 | 77,700 | 6 |
| 2013/08/06 | 76,500 | 77,800 | 76,500 | 77,800 | 2 |
| 2013/07/31 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2013/07/30 | 78,000 | 79,500 | 78,000 | 79,500 | 12 |
| 2013/07/26 | 75,000 | 78,000 | 75,000 | 78,000 | 17 |
| 2013/07/25 | 73,200 | 78,000 | 73,000 | 78,000 | 18 |
| 2013/07/19 | 73,400 | 74,700 | 72,000 | 74,700 | 16 |
| 2013/07/18 | 74,400 | 74,800 | 73,000 | 74,800 | 5 |
| 2013/07/16 | 74,900 | 75,900 | 74,900 | 75,900 | 5 |
| 2013/07/12 | 73,500 | 75,000 | 70,700 | 75,000 | 25 |
| 2013/06/20 | 76,000 | 77,100 | 74,700 | 76,500 | 28 |
| 2013/06/19 | 76,800 | 76,800 | 73,500 | 76,000 | 8 |
| 2013/06/12 | 76,600 | 77,400 | 76,100 | 77,400 | 6 |
| 2013/06/11 | 75,800 | 78,100 | 75,800 | 78,100 | 4 |
| 2013/06/07 | 75,500 | 78,300 | 75,500 | 78,300 | 2 |
| 2013/06/04 | 74,400 | 78,500 | 74,400 | 78,500 | 2 |
| 2013/05/29 | 75,700 | 78,900 | 75,700 | 78,900 | 7 |
| 2013/05/27 | 79,000 | 79,000 | 76,500 | 78,900 | 15 |
| 2013/05/24 | 74,000 | 79,400 | 74,000 | 79,400 | 37 |
| 2013/05/23 | 75,000 | 75,400 | 73,000 | 73,000 | 15 |
| 2013/05/22 | 74,500 | 74,500 | 73,500 | 74,500 | 6 |
| 2013/05/21 | 73,900 | 75,200 | 73,000 | 74,900 | 22 |
| 2013/05/20 | 74,200 | 75,500 | 73,500 | 75,400 | 28 |
| 2013/05/17 | 75,300 | 75,300 | 75,300 | 75,300 | 1 |
| 2013/05/16 | 74,100 | 75,400 | 73,600 | 75,300 | 12 |
| 2013/05/14 | 75,000 | 75,500 | 75,000 | 75,500 | 9 |
| 2013/05/13 | 75,500 | 75,500 | 75,500 | 75,500 | 4 |
| 2013/05/09 | 75,700 | 75,700 | 75,700 | 75,700 | 3 |
| 2013/05/08 | 74,200 | 75,500 | 73,600 | 75,500 | 3 |
| 2013/05/07 | 75,700 | 75,700 | 75,700 | 75,700 | 14 |
| 2013/05/02 | 75,700 | 75,700 | 75,700 | 75,700 | 32 |
| 2013/04/23 | 74,400 | 75,700 | 74,400 | 75,700 | 3 |
| 2013/04/19 | 74,800 | 75,900 | 74,800 | 75,900 | 66 |
| 2013/04/17 | 73,200 | 75,000 | 73,200 | 75,000 | 5 |
| 2013/04/12 | 74,900 | 75,000 | 74,900 | 75,000 | 2 |
| 2013/03/28 | 76,400 | 76,400 | 76,400 | 76,400 | 1 |
| 2013/03/22 | 76,700 | 76,700 | 72,500 | 74,900 | 46 |
| 2013/03/21 | 76,700 | 76,700 | 75,200 | 75,200 | 27 |
| 2013/03/19 | 76,700 | 76,700 | 76,700 | 76,700 | 1 |
| 2013/03/18 | 73,700 | 75,200 | 73,700 | 75,200 | 6 |
| 2013/03/15 | 74,500 | 75,100 | 74,300 | 75,100 | 4 |
| 2013/03/14 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2013/03/13 | 74,200 | 74,200 | 74,200 | 74,200 | 1 |
| 2013/03/12 | 74,000 | 75,300 | 74,000 | 75,300 | 4 |
| 2013/03/07 | 73,700 | 75,000 | 73,700 | 75,000 | 11 |
| 2013/03/05 | 73,900 | 75,000 | 73,900 | 75,000 | 4 |
| 2013/03/04 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2013/03/01 | 73,800 | 75,100 | 72,600 | 75,100 | 6 |
| 2013/02/27 | 74,000 | 75,300 | 74,000 | 75,300 | 5 |
| 2013/02/25 | 75,100 | 75,400 | 72,100 | 75,300 | 15 |
| 2013/02/14 | 75,100 | 75,100 | 75,100 | 75,100 | 1 |
| 2013/02/08 | 74,900 | 76,400 | 74,600 | 76,400 | 8 |
| 2013/02/07 | 75,900 | 75,900 | 75,900 | 75,900 | 1 |
| 2013/02/06 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2013/02/05 | 74,200 | 75,900 | 74,200 | 75,900 | 3 |
| 2013/01/31 | 74,200 | 75,700 | 74,200 | 75,700 | 4 |
| 2013/01/30 | 75,700 | 75,700 | 74,200 | 75,700 | 5 |
| 2013/01/29 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2013/01/28 | 74,500 | 76,000 | 74,500 | 76,000 | 2 |
| 2013/01/25 | 75,000 | 76,000 | 75,000 | 76,000 | 3 |
| 2013/01/11 | 76,000 | 76,500 | 75,500 | 76,500 | 5 |
| 2013/01/10 | 75,500 | 78,500 | 75,500 | 78,500 | 4 |
| 2013/01/07 | 77,200 | 78,700 | 77,200 | 78,700 | 6 |