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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,772 | 1,800 | 1,771 | 1,771 | 17,900 |
| 2017/12/28 | 1,800 | 1,839 | 1,766 | 1,779 | 38,100 |
| 2017/12/27 | 1,739 | 1,827 | 1,739 | 1,803 | 85,100 |
| 2017/12/26 | 1,732 | 1,768 | 1,700 | 1,710 | 66,100 |
| 2017/12/25 | 1,820 | 1,833 | 1,731 | 1,758 | 79,200 |
| 2017/12/22 | 1,845 | 1,919 | 1,794 | 1,820 | 157,000 |
| 2017/12/21 | 1,775 | 1,851 | 1,747 | 1,840 | 60,100 |
| 2017/12/20 | 1,830 | 1,840 | 1,722 | 1,764 | 98,200 |
| 2017/12/19 | 1,818 | 1,840 | 1,791 | 1,828 | 45,900 |
| 2017/12/18 | 1,869 | 1,909 | 1,787 | 1,847 | 111,900 |
| 2017/12/15 | 1,922 | 1,956 | 1,816 | 1,840 | 251,400 |
| 2017/12/14 | 2,030 | 2,160 | 1,950 | 2,012 | 482,400 |
| 2017/12/13 | 2,000 | 2,600 | 1,972 | 2,177 | 1,528,500 |
| 2017/12/12 | 2,150 | 2,321 | 2,010 | 2,100 | 2,670,700 |
| 2017/12/11 | 1,921 | 1,921 | 1,921 | 1,921 | 28,500 |
| 2017/12/08 | 1,240 | 1,521 | 1,220 | 1,521 | 70,700 |
| 2017/12/07 | 1,204 | 1,245 | 1,192 | 1,221 | 10,700 |
| 2017/12/06 | 1,182 | 1,211 | 1,180 | 1,191 | 4,600 |
| 2017/12/05 | 1,227 | 1,227 | 1,177 | 1,178 | 12,600 |
| 2017/12/04 | 1,309 | 1,309 | 1,205 | 1,211 | 19,100 |
| 2017/12/01 | 1,310 | 1,331 | 1,290 | 1,290 | 8,400 |
| 2017/11/30 | 1,304 | 1,310 | 1,286 | 1,300 | 7,200 |
| 2017/11/29 | 1,310 | 1,349 | 1,300 | 1,314 | 5,100 |
| 2017/11/28 | 1,321 | 1,321 | 1,286 | 1,295 | 7,700 |
| 2017/11/27 | 1,369 | 1,386 | 1,287 | 1,318 | 24,000 |
| 2017/11/24 | 1,288 | 1,320 | 1,288 | 1,317 | 5,300 |
| 2017/11/22 | 1,248 | 1,273 | 1,233 | 1,273 | 7,400 |
| 2017/11/21 | 1,243 | 1,255 | 1,230 | 1,248 | 5,000 |
| 2017/11/20 | 1,174 | 1,220 | 1,174 | 1,201 | 8,300 |
| 2017/11/17 | 1,184 | 1,188 | 1,162 | 1,185 | 5,000 |
| 2017/11/16 | 1,115 | 1,170 | 1,098 | 1,156 | 42,700 |
| 2017/11/15 | 1,247 | 1,250 | 1,100 | 1,153 | 55,500 |
| 2017/11/14 | 1,239 | 1,299 | 1,237 | 1,247 | 34,600 |
| 2017/11/13 | 1,448 | 1,455 | 1,269 | 1,269 | 45,800 |
| 2017/11/10 | 1,445 | 1,462 | 1,411 | 1,462 | 7,000 |
| 2017/11/09 | 1,485 | 1,485 | 1,381 | 1,431 | 16,000 |
| 2017/11/08 | 1,415 | 1,489 | 1,413 | 1,469 | 8,800 |
| 2017/11/07 | 1,449 | 1,460 | 1,411 | 1,427 | 17,100 |
| 2017/11/06 | 1,372 | 1,420 | 1,372 | 1,419 | 11,700 |
| 2017/11/02 | 1,354 | 1,371 | 1,354 | 1,364 | 5,400 |
| 2017/11/01 | 1,347 | 1,371 | 1,343 | 1,350 | 11,600 |
| 2017/10/31 | 1,339 | 1,354 | 1,339 | 1,346 | 1,900 |
| 2017/10/30 | 1,318 | 1,375 | 1,318 | 1,359 | 19,400 |
| 2017/10/27 | 1,312 | 1,348 | 1,303 | 1,315 | 35,200 |
| 2017/10/26 | 1,302 | 1,319 | 1,298 | 1,312 | 9,700 |
| 2017/10/25 | 1,348 | 1,385 | 1,289 | 1,292 | 18,800 |
| 2017/10/24 | 1,357 | 1,392 | 1,331 | 1,348 | 19,300 |
| 2017/10/23 | 1,340 | 1,434 | 1,340 | 1,387 | 11,600 |
| 2017/10/20 | 1,355 | 1,362 | 1,341 | 1,343 | 7,100 |
| 2017/10/19 | 1,378 | 1,379 | 1,344 | 1,344 | 5,900 |
| 2017/10/18 | 1,424 | 1,435 | 1,376 | 1,390 | 12,800 |
| 2017/10/17 | 1,426 | 1,440 | 1,409 | 1,411 | 11,800 |
| 2017/10/16 | 1,525 | 1,537 | 1,433 | 1,440 | 36,900 |
| 2017/10/13 | 1,500 | 1,630 | 1,425 | 1,537 | 89,400 |
| 2017/10/12 | 1,467 | 1,520 | 1,455 | 1,500 | 10,800 |
| 2017/10/11 | 1,497 | 1,497 | 1,460 | 1,479 | 7,100 |
| 2017/10/10 | 1,477 | 1,491 | 1,476 | 1,478 | 5,500 |
| 2017/10/06 | 1,444 | 1,518 | 1,444 | 1,493 | 9,300 |
| 2017/10/05 | 1,493 | 1,493 | 1,451 | 1,459 | 17,800 |
| 2017/10/04 | 1,539 | 1,539 | 1,475 | 1,497 | 35,600 |
| 2017/10/03 | 1,650 | 1,676 | 1,525 | 1,537 | 52,700 |
| 2017/10/02 | 1,750 | 1,755 | 1,678 | 1,678 | 28,000 |
| 2017/09/29 | 1,555 | 1,850 | 1,544 | 1,678 | 149,100 |
| 2017/09/28 | 1,415 | 1,539 | 1,410 | 1,515 | 32,000 |
| 2017/09/27 | 1,355 | 1,470 | 1,330 | 1,440 | 58,900 |
| 2017/09/26 | 1,322 | 1,323 | 1,291 | 1,307 | 34,000 |
| 2017/09/25 | 1,259 | 1,330 | 1,250 | 1,295 | 16,200 |
| 2017/09/22 | 1,251 | 1,261 | 1,245 | 1,261 | 6,600 |
| 2017/09/21 | 1,242 | 1,265 | 1,223 | 1,265 | 14,500 |
| 2017/09/20 | 1,230 | 1,244 | 1,221 | 1,223 | 15,300 |
| 2017/09/19 | 1,211 | 1,255 | 1,210 | 1,247 | 18,500 |
| 2017/09/15 | 1,174 | 1,245 | 1,174 | 1,200 | 19,000 |
| 2017/09/14 | 1,192 | 1,208 | 1,166 | 1,166 | 11,100 |
| 2017/09/13 | 1,152 | 1,197 | 1,152 | 1,197 | 10,800 |
| 2017/09/12 | 1,178 | 1,178 | 1,131 | 1,160 | 28,700 |
| 2017/09/11 | 1,122 | 1,157 | 1,122 | 1,152 | 3,600 |
| 2017/09/08 | 1,130 | 1,161 | 1,105 | 1,107 | 4,700 |
| 2017/09/07 | 1,123 | 1,164 | 1,123 | 1,130 | 6,600 |
| 2017/09/06 | 1,106 | 1,145 | 1,070 | 1,145 | 21,500 |
| 2017/09/05 | 1,196 | 1,196 | 1,010 | 1,151 | 51,700 |
| 2017/09/04 | 1,191 | 1,225 | 1,176 | 1,210 | 28,900 |
| 2017/09/01 | 1,166 | 1,200 | 1,150 | 1,200 | 26,900 |
| 2017/08/31 | 1,131 | 1,180 | 1,114 | 1,137 | 15,600 |
| 2017/08/30 | 1,146 | 1,170 | 1,128 | 1,134 | 17,800 |
| 2017/08/29 | 1,146 | 1,180 | 1,145 | 1,145 | 15,300 |
| 2017/08/28 | 1,182 | 1,182 | 1,145 | 1,169 | 46,500 |
| 2017/08/25 | 1,143 | 1,153 | 1,124 | 1,138 | 19,100 |
| 2017/08/24 | 1,206 | 1,206 | 1,151 | 1,157 | 26,500 |
| 2017/08/23 | 1,230 | 1,230 | 1,190 | 1,190 | 17,500 |
| 2017/08/22 | 1,229 | 1,233 | 1,218 | 1,220 | 9,300 |
| 2017/08/21 | 1,281 | 1,281 | 1,195 | 1,200 | 58,200 |
| 2017/08/18 | 1,268 | 1,275 | 1,235 | 1,242 | 10,100 |
| 2017/08/17 | 1,321 | 1,321 | 1,265 | 1,275 | 9,600 |
| 2017/08/16 | 1,328 | 1,368 | 1,290 | 1,291 | 22,900 |
| 2017/08/15 | 1,308 | 1,370 | 1,266 | 1,298 | 29,900 |
| 2017/08/14 | 1,287 | 1,322 | 1,241 | 1,248 | 51,500 |
| 2017/08/10 | 1,522 | 1,555 | 1,504 | 1,507 | 9,500 |
| 2017/08/09 | 1,517 | 1,540 | 1,510 | 1,519 | 5,200 |
| 2017/08/08 | 1,555 | 1,555 | 1,509 | 1,517 | 14,300 |
| 2017/08/07 | 1,554 | 1,606 | 1,545 | 1,578 | 8,100 |
| 2017/08/04 | 1,584 | 1,618 | 1,561 | 1,571 | 12,400 |
| 2017/08/03 | 1,617 | 1,631 | 1,611 | 1,617 | 8,400 |
| 2017/08/02 | 1,615 | 1,677 | 1,610 | 1,645 | 11,300 |
| 2017/08/01 | 1,853 | 1,853 | 1,604 | 1,605 | 45,900 |
| 2017/07/31 | 1,820 | 1,837 | 1,796 | 1,825 | 14,800 |
| 2017/07/28 | 1,810 | 1,900 | 1,776 | 1,820 | 28,000 |
| 2017/07/27 | 1,819 | 1,885 | 1,816 | 1,820 | 21,900 |
| 2017/07/26 | 1,764 | 1,938 | 1,764 | 1,825 | 29,500 |
| 2017/07/25 | 1,801 | 1,802 | 1,760 | 1,765 | 19,500 |
| 2017/07/24 | 1,820 | 1,829 | 1,785 | 1,818 | 14,300 |
| 2017/07/21 | 1,897 | 1,900 | 1,778 | 1,829 | 62,000 |
| 2017/07/20 | 1,580 | 1,945 | 1,567 | 1,777 | 175,000 |
| 2017/07/19 | 1,508 | 1,560 | 1,508 | 1,545 | 10,000 |
| 2017/07/18 | 1,490 | 1,530 | 1,490 | 1,511 | 14,600 |
| 2017/07/14 | 1,515 | 1,524 | 1,456 | 1,460 | 18,300 |
| 2017/07/13 | 1,587 | 1,589 | 1,524 | 1,538 | 19,600 |
| 2017/07/12 | 1,624 | 1,624 | 1,556 | 1,565 | 29,300 |
| 2017/07/11 | 1,596 | 1,654 | 1,595 | 1,624 | 31,300 |
| 2017/07/10 | 1,580 | 1,630 | 1,570 | 1,600 | 40,800 |
| 2017/07/07 | 1,475 | 1,530 | 1,475 | 1,530 | 12,600 |
| 2017/07/06 | 1,485 | 1,516 | 1,480 | 1,480 | 12,300 |
| 2017/07/05 | 1,444 | 1,561 | 1,434 | 1,500 | 28,100 |
| 2017/07/04 | 1,480 | 1,520 | 1,460 | 1,460 | 43,900 |
| 2017/07/03 | 1,412 | 1,487 | 1,412 | 1,452 | 24,200 |
| 2017/06/30 | 1,406 | 1,412 | 1,385 | 1,412 | 16,100 |
| 2017/06/29 | 1,417 | 1,444 | 1,411 | 1,412 | 28,300 |
| 2017/06/28 | 1,397 | 1,589 | 1,325 | 1,404 | 159,700 |
| 2017/06/27 | 1,349 | 1,369 | 1,310 | 1,325 | 18,400 |
| 2017/06/26 | 1,290 | 1,346 | 1,272 | 1,325 | 22,300 |
| 2017/06/23 | 1,273 | 1,277 | 1,261 | 1,265 | 3,100 |
| 2017/06/22 | 1,240 | 1,272 | 1,240 | 1,265 | 29,800 |
| 2017/06/21 | 1,273 | 1,284 | 1,251 | 1,256 | 13,200 |
| 2017/06/20 | 1,269 | 1,284 | 1,267 | 1,273 | 8,300 |
| 2017/06/19 | 1,272 | 1,278 | 1,251 | 1,278 | 16,700 |
| 2017/06/16 | 1,215 | 1,232 | 1,215 | 1,223 | 8,300 |
| 2017/06/15 | 1,210 | 1,238 | 1,202 | 1,212 | 8,800 |
| 2017/06/14 | 1,207 | 1,220 | 1,198 | 1,205 | 9,700 |
| 2017/06/13 | 1,229 | 1,239 | 1,181 | 1,206 | 13,300 |
| 2017/06/12 | 1,200 | 1,390 | 1,180 | 1,207 | 84,400 |
| 2017/06/09 | 1,186 | 1,201 | 1,186 | 1,195 | 7,500 |
| 2017/06/08 | 1,195 | 1,195 | 1,180 | 1,186 | 8,500 |
| 2017/06/07 | 1,197 | 1,197 | 1,175 | 1,183 | 5,800 |
| 2017/06/06 | 1,181 | 1,202 | 1,171 | 1,202 | 4,500 |
| 2017/06/05 | 1,193 | 1,193 | 1,176 | 1,193 | 5,300 |
| 2017/06/02 | 1,201 | 1,202 | 1,192 | 1,199 | 5,100 |
| 2017/06/01 | 1,186 | 1,206 | 1,186 | 1,192 | 4,300 |
| 2017/05/31 | 1,193 | 1,197 | 1,191 | 1,191 | 3,100 |
| 2017/05/30 | 1,207 | 1,207 | 1,202 | 1,206 | 1,900 |
| 2017/05/29 | 1,185 | 1,201 | 1,185 | 1,201 | 2,800 |
| 2017/05/26 | 1,197 | 1,208 | 1,195 | 1,199 | 2,300 |
| 2017/05/25 | 1,197 | 1,200 | 1,194 | 1,200 | 1,900 |
| 2017/05/24 | 1,199 | 1,209 | 1,196 | 1,209 | 4,100 |
| 2017/05/23 | 1,201 | 1,207 | 1,195 | 1,199 | 3,300 |
| 2017/05/22 | 1,207 | 1,207 | 1,200 | 1,207 | 3,700 |
| 2017/05/19 | 1,180 | 1,200 | 1,172 | 1,198 | 3,200 |
| 2017/05/18 | 1,175 | 1,183 | 1,175 | 1,183 | 3,300 |
| 2017/05/17 | 1,176 | 1,215 | 1,176 | 1,205 | 8,000 |
| 2017/05/16 | 1,184 | 1,188 | 1,174 | 1,174 | 1,700 |
| 2017/05/15 | 1,205 | 1,220 | 1,165 | 1,183 | 14,300 |
| 2017/05/12 | 1,206 | 1,228 | 1,206 | 1,227 | 13,200 |
| 2017/05/11 | 1,208 | 1,227 | 1,207 | 1,221 | 19,200 |
| 2017/05/10 | 1,203 | 1,221 | 1,187 | 1,215 | 22,000 |
| 2017/05/09 | 1,199 | 1,213 | 1,175 | 1,200 | 9,600 |
| 2017/05/08 | 1,173 | 1,206 | 1,170 | 1,199 | 31,900 |
| 2017/05/02 | 1,155 | 1,155 | 1,147 | 1,155 | 3,400 |
| 2017/05/01 | 1,140 | 1,157 | 1,132 | 1,157 | 2,900 |
| 2017/04/28 | 1,179 | 1,184 | 1,143 | 1,143 | 4,700 |
| 2017/04/27 | 1,118 | 1,165 | 1,118 | 1,165 | 9,200 |
| 2017/04/26 | 1,122 | 1,135 | 1,111 | 1,132 | 5,200 |
| 2017/04/25 | 1,102 | 1,126 | 1,102 | 1,122 | 3,100 |
| 2017/04/24 | 1,129 | 1,130 | 1,100 | 1,100 | 7,200 |
| 2017/04/21 | 1,131 | 1,150 | 1,121 | 1,129 | 6,300 |
| 2017/04/20 | 1,155 | 1,160 | 1,135 | 1,140 | 5,200 |
| 2017/04/19 | 1,160 | 1,174 | 1,128 | 1,154 | 20,500 |
| 2017/04/18 | 1,152 | 1,260 | 1,122 | 1,196 | 104,100 |
| 2017/04/17 | 986 | 1,299 | 985 | 1,152 | 103,300 |
| 2017/04/14 | 1,018 | 1,035 | 1,002 | 1,002 | 3,700 |
| 2017/04/13 | 978 | 1,020 | 978 | 1,018 | 4,400 |
| 2017/04/12 | 1,015 | 1,021 | 1,015 | 1,016 | 5,900 |
| 2017/04/11 | 1,028 | 1,028 | 995 | 1,017 | 12,300 |
| 2017/04/10 | 1,028 | 1,059 | 1,025 | 1,038 | 7,300 |
| 2017/04/07 | 1,039 | 1,065 | 1,005 | 1,026 | 8,200 |
| 2017/04/06 | 1,121 | 1,125 | 1,006 | 1,020 | 28,600 |
| 2017/04/05 | 1,127 | 1,146 | 1,103 | 1,133 | 11,800 |
| 2017/04/04 | 1,226 | 1,226 | 1,127 | 1,140 | 27,100 |
| 2017/04/03 | 1,198 | 1,217 | 1,198 | 1,210 | 15,800 |
| 2017/03/31 | 1,250 | 1,250 | 1,212 | 1,221 | 8,000 |
| 2017/03/30 | 1,254 | 1,260 | 1,220 | 1,225 | 16,200 |
| 2017/03/29 | 1,229 | 1,250 | 1,216 | 1,250 | 11,200 |
| 2017/03/28 | 1,220 | 1,220 | 1,205 | 1,218 | 12,500 |
| 2017/03/27 | 1,246 | 1,256 | 1,202 | 1,211 | 30,100 |
| 2017/03/24 | 1,315 | 1,337 | 1,240 | 1,256 | 43,400 |
| 2017/03/23 | 1,245 | 1,287 | 1,228 | 1,285 | 29,900 |
| 2017/03/22 | 1,231 | 1,284 | 1,220 | 1,251 | 46,000 |
| 2017/03/21 | 1,240 | 1,280 | 1,216 | 1,280 | 61,500 |
| 2017/03/17 | 1,201 | 1,201 | 1,173 | 1,197 | 18,200 |
| 2017/03/16 | 1,151 | 1,178 | 1,138 | 1,178 | 16,200 |
| 2017/03/15 | 1,191 | 1,193 | 1,150 | 1,155 | 24,300 |
| 2017/03/14 | 1,160 | 1,190 | 1,160 | 1,161 | 10,600 |
| 2017/03/13 | 1,223 | 1,224 | 1,162 | 1,162 | 37,100 |
| 2017/03/10 | 1,180 | 1,240 | 1,170 | 1,240 | 62,000 |
| 2017/03/09 | 1,172 | 1,180 | 1,137 | 1,172 | 67,600 |
| 2017/03/08 | 1,082 | 1,142 | 1,075 | 1,142 | 30,800 |
| 2017/03/07 | 1,111 | 1,114 | 1,080 | 1,082 | 22,300 |
| 2017/03/06 | 1,128 | 1,128 | 1,104 | 1,111 | 16,100 |
| 2017/03/03 | 1,123 | 1,139 | 1,117 | 1,124 | 21,800 |
| 2017/03/02 | 1,122 | 1,170 | 1,122 | 1,153 | 42,200 |
| 2017/03/01 | 1,115 | 1,125 | 1,109 | 1,122 | 15,700 |
| 2017/02/28 | 1,121 | 1,129 | 1,120 | 1,123 | 16,900 |
| 2017/02/27 | 1,131 | 1,140 | 1,119 | 1,126 | 22,300 |
| 2017/02/24 | 1,133 | 1,150 | 1,133 | 1,140 | 11,500 |
| 2017/02/23 | 1,240 | 1,240 | 1,129 | 1,132 | 64,000 |
| 2017/02/22 | 1,121 | 1,242 | 1,121 | 1,150 | 123,700 |
| 2017/02/21 | 1,160 | 1,182 | 1,112 | 1,112 | 110,600 |
| 2017/02/20 | 1,122 | 1,136 | 1,101 | 1,111 | 111,300 |
| 2017/02/17 | 1,245 | 1,315 | 1,125 | 1,169 | 1,025,800 |
| 2017/02/16 | 980 | 1,040 | 980 | 1,040 | 151,900 |
| 2017/02/15 | 878 | 890 | 868 | 890 | 11,300 |
| 2017/02/14 | 892 | 896 | 876 | 889 | 15,300 |
| 2017/02/13 | 882 | 917 | 866 | 892 | 33,300 |
| 2017/02/10 | 948 | 973 | 942 | 957 | 42,500 |
| 2017/02/09 | 924 | 950 | 923 | 943 | 20,800 |
| 2017/02/08 | 933 | 933 | 921 | 926 | 4,800 |
| 2017/02/07 | 924 | 925 | 910 | 924 | 10,300 |
| 2017/02/06 | 915 | 930 | 915 | 918 | 5,900 |
| 2017/02/03 | 913 | 935 | 913 | 914 | 3,400 |
| 2017/02/02 | 918 | 927 | 912 | 913 | 7,200 |
| 2017/02/01 | 931 | 940 | 911 | 922 | 10,100 |
| 2017/01/31 | 940 | 951 | 936 | 941 | 6,700 |
| 2017/01/30 | 964 | 964 | 935 | 941 | 12,200 |
| 2017/01/27 | 925 | 960 | 912 | 950 | 26,700 |
| 2017/01/26 | 918 | 925 | 908 | 925 | 14,000 |
| 2017/01/25 | 895 | 923 | 895 | 918 | 30,800 |
| 2017/01/24 | 861 | 927 | 861 | 885 | 40,500 |
| 2017/01/23 | 861 | 879 | 861 | 864 | 5,100 |
| 2017/01/20 | 857 | 873 | 850 | 873 | 12,200 |
| 2017/01/19 | 870 | 870 | 858 | 863 | 4,200 |
| 2017/01/18 | 871 | 879 | 867 | 876 | 2,900 |
| 2017/01/17 | 861 | 884 | 860 | 884 | 16,500 |
| 2017/01/16 | 874 | 874 | 856 | 869 | 5,600 |
| 2017/01/13 | 854 | 874 | 854 | 874 | 3,800 |
| 2017/01/12 | 853 | 878 | 853 | 859 | 3,400 |
| 2017/01/11 | 861 | 866 | 856 | 861 | 900 |
| 2017/01/10 | 866 | 869 | 858 | 865 | 3,400 |
| 2017/01/06 | 870 | 875 | 855 | 867 | 13,500 |
| 2017/01/05 | 896 | 896 | 881 | 883 | 5,200 |
| 2017/01/04 | 882 | 902 | 875 | 896 | 18,800 |