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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,865 | 1,964 | 1,841 | 1,950 | 21,100 |
| 2018/12/27 | 1,914 | 1,947 | 1,877 | 1,882 | 15,400 |
| 2018/12/26 | 1,765 | 1,871 | 1,742 | 1,794 | 18,500 |
| 2018/12/25 | 1,727 | 1,799 | 1,706 | 1,712 | 34,400 |
| 2018/12/21 | 1,835 | 1,871 | 1,730 | 1,847 | 36,800 |
| 2018/12/20 | 1,970 | 1,998 | 1,846 | 1,871 | 34,000 |
| 2018/12/19 | 1,969 | 2,020 | 1,938 | 2,020 | 22,300 |
| 2018/12/18 | 2,011 | 2,011 | 1,901 | 1,929 | 57,200 |
| 2018/12/17 | 2,129 | 2,140 | 2,052 | 2,061 | 20,100 |
| 2018/12/14 | 2,180 | 2,200 | 2,053 | 2,136 | 35,800 |
| 2018/12/13 | 2,195 | 2,222 | 2,110 | 2,200 | 23,200 |
| 2018/12/12 | 2,022 | 2,198 | 2,015 | 2,191 | 41,400 |
| 2018/12/11 | 2,023 | 2,056 | 1,991 | 2,000 | 29,400 |
| 2018/12/10 | 2,101 | 2,130 | 1,962 | 2,007 | 64,600 |
| 2018/12/07 | 2,239 | 2,360 | 2,155 | 2,166 | 70,700 |
| 2018/12/06 | 2,205 | 2,246 | 2,120 | 2,246 | 37,000 |
| 2018/12/05 | 2,130 | 2,257 | 2,110 | 2,222 | 46,600 |
| 2018/12/04 | 2,231 | 2,290 | 2,215 | 2,229 | 63,600 |
| 2018/12/03 | 2,158 | 2,231 | 2,146 | 2,231 | 60,200 |
| 2018/11/30 | 2,021 | 2,200 | 2,002 | 2,173 | 106,800 |
| 2018/11/29 | 2,126 | 2,126 | 2,010 | 2,017 | 41,800 |
| 2018/11/28 | 2,035 | 2,100 | 1,986 | 2,087 | 77,700 |
| 2018/11/27 | 2,187 | 2,187 | 2,000 | 2,035 | 325,500 |
| 2018/11/26 | 1,796 | 1,837 | 1,750 | 1,787 | 28,000 |
| 2018/11/22 | 1,714 | 1,847 | 1,693 | 1,788 | 90,500 |
| 2018/11/21 | 1,687 | 1,707 | 1,660 | 1,700 | 12,700 |
| 2018/11/20 | 1,686 | 1,726 | 1,631 | 1,720 | 33,400 |
| 2018/11/19 | 1,656 | 1,736 | 1,605 | 1,724 | 41,100 |
| 2018/11/16 | 1,630 | 1,693 | 1,621 | 1,658 | 51,300 |
| 2018/11/15 | 1,574 | 1,662 | 1,547 | 1,630 | 72,700 |
| 2018/11/14 | 1,744 | 1,776 | 1,571 | 1,572 | 306,500 |
| 2018/11/13 | 1,710 | 1,720 | 1,670 | 1,720 | 125,500 |
| 2018/11/12 | 1,394 | 1,435 | 1,369 | 1,420 | 13,300 |
| 2018/11/09 | 1,425 | 1,438 | 1,372 | 1,390 | 12,000 |
| 2018/11/08 | 1,339 | 1,429 | 1,339 | 1,426 | 15,700 |
| 2018/11/07 | 1,304 | 1,347 | 1,304 | 1,320 | 6,900 |
| 2018/11/06 | 1,300 | 1,316 | 1,284 | 1,310 | 2,500 |
| 2018/11/05 | 1,360 | 1,377 | 1,320 | 1,320 | 5,200 |
| 2018/11/02 | 1,316 | 1,337 | 1,281 | 1,337 | 6,100 |
| 2018/11/01 | 1,282 | 1,319 | 1,278 | 1,286 | 8,900 |
| 2018/10/31 | 1,332 | 1,345 | 1,280 | 1,312 | 6,800 |
| 2018/10/30 | 1,234 | 1,312 | 1,221 | 1,297 | 16,300 |
| 2018/10/29 | 1,327 | 1,327 | 1,252 | 1,263 | 12,900 |
| 2018/10/26 | 1,418 | 1,418 | 1,300 | 1,305 | 23,000 |
| 2018/10/25 | 1,434 | 1,445 | 1,358 | 1,418 | 22,500 |
| 2018/10/24 | 1,485 | 1,516 | 1,410 | 1,485 | 15,600 |
| 2018/10/23 | 1,533 | 1,545 | 1,413 | 1,498 | 47,200 |
| 2018/10/22 | 1,500 | 1,620 | 1,480 | 1,573 | 48,600 |
| 2018/10/19 | 1,468 | 1,501 | 1,433 | 1,488 | 21,300 |
| 2018/10/18 | 1,378 | 1,476 | 1,378 | 1,472 | 58,600 |
| 2018/10/17 | 1,405 | 1,455 | 1,350 | 1,376 | 49,500 |
| 2018/10/16 | 1,261 | 1,400 | 1,235 | 1,400 | 62,500 |
| 2018/10/15 | 1,284 | 1,357 | 1,231 | 1,231 | 30,200 |
| 2018/10/12 | 1,182 | 1,254 | 1,182 | 1,254 | 9,800 |
| 2018/10/11 | 1,179 | 1,229 | 1,179 | 1,229 | 81,600 |
| 2018/10/10 | 1,268 | 1,269 | 1,217 | 1,269 | 7,800 |
| 2018/10/09 | 1,246 | 1,277 | 1,230 | 1,238 | 20,500 |
| 2018/10/05 | 1,344 | 1,353 | 1,300 | 1,306 | 12,800 |
| 2018/10/04 | 1,369 | 1,391 | 1,358 | 1,358 | 8,100 |
| 2018/10/03 | 1,400 | 1,400 | 1,340 | 1,393 | 11,300 |
| 2018/10/02 | 1,399 | 1,444 | 1,378 | 1,384 | 16,900 |
| 2018/10/01 | 1,341 | 1,375 | 1,336 | 1,360 | 10,900 |
| 2018/09/28 | 1,329 | 1,345 | 1,314 | 1,330 | 11,100 |
| 2018/09/27 | 1,330 | 1,344 | 1,318 | 1,322 | 3,400 |
| 2018/09/26 | 1,324 | 1,354 | 1,320 | 1,338 | 6,000 |
| 2018/09/25 | 1,397 | 1,398 | 1,300 | 1,345 | 13,100 |
| 2018/09/21 | 1,380 | 1,390 | 1,363 | 1,379 | 9,900 |
| 2018/09/20 | 1,403 | 1,403 | 1,368 | 1,374 | 9,000 |
| 2018/09/19 | 1,394 | 1,425 | 1,393 | 1,418 | 13,600 |
| 2018/09/18 | 1,356 | 1,400 | 1,350 | 1,390 | 9,500 |
| 2018/09/14 | 1,336 | 1,402 | 1,336 | 1,360 | 8,300 |
| 2018/09/13 | 1,368 | 1,368 | 1,308 | 1,341 | 8,600 |
| 2018/09/12 | 1,390 | 1,392 | 1,345 | 1,368 | 7,500 |
| 2018/09/11 | 1,393 | 1,393 | 1,365 | 1,390 | 4,800 |
| 2018/09/10 | 1,370 | 1,390 | 1,350 | 1,361 | 12,100 |
| 2018/09/07 | 1,400 | 1,401 | 1,370 | 1,399 | 5,300 |
| 2018/09/06 | 1,431 | 1,431 | 1,370 | 1,384 | 7,000 |
| 2018/09/05 | 1,430 | 1,450 | 1,430 | 1,431 | 4,300 |
| 2018/09/04 | 1,428 | 1,439 | 1,426 | 1,439 | 2,500 |
| 2018/09/03 | 1,421 | 1,439 | 1,417 | 1,427 | 5,900 |
| 2018/08/31 | 1,457 | 1,462 | 1,420 | 1,444 | 12,800 |
| 2018/08/30 | 1,399 | 1,528 | 1,398 | 1,460 | 41,000 |
| 2018/08/29 | 1,347 | 1,439 | 1,329 | 1,339 | 28,600 |
| 2018/08/28 | 1,312 | 1,338 | 1,293 | 1,338 | 10,400 |
| 2018/08/27 | 1,280 | 1,312 | 1,280 | 1,309 | 8,100 |
| 2018/08/24 | 1,241 | 1,297 | 1,241 | 1,296 | 6,300 |
| 2018/08/23 | 1,213 | 1,253 | 1,206 | 1,242 | 7,300 |
| 2018/08/22 | 1,202 | 1,230 | 1,202 | 1,206 | 9,500 |
| 2018/08/21 | 1,258 | 1,258 | 1,208 | 1,212 | 25,500 |
| 2018/08/20 | 1,264 | 1,284 | 1,261 | 1,261 | 5,700 |
| 2018/08/17 | 1,288 | 1,297 | 1,260 | 1,263 | 5,000 |
| 2018/08/16 | 1,252 | 1,269 | 1,234 | 1,258 | 15,100 |
| 2018/08/15 | 1,307 | 1,320 | 1,278 | 1,286 | 16,200 |
| 2018/08/14 | 1,321 | 1,327 | 1,303 | 1,304 | 6,700 |
| 2018/08/13 | 1,343 | 1,360 | 1,295 | 1,310 | 17,800 |
| 2018/08/10 | 1,364 | 1,421 | 1,364 | 1,368 | 7,500 |
| 2018/08/09 | 1,403 | 1,403 | 1,363 | 1,368 | 3,100 |
| 2018/08/08 | 1,360 | 1,396 | 1,360 | 1,379 | 5,500 |
| 2018/08/07 | 1,428 | 1,428 | 1,380 | 1,390 | 8,900 |
| 2018/08/06 | 1,400 | 1,439 | 1,400 | 1,425 | 4,700 |
| 2018/08/03 | 1,375 | 1,396 | 1,365 | 1,396 | 8,900 |
| 2018/08/02 | 1,368 | 1,404 | 1,354 | 1,383 | 10,900 |
| 2018/08/01 | 1,401 | 1,401 | 1,350 | 1,368 | 18,800 |
| 2018/07/31 | 1,471 | 1,476 | 1,410 | 1,416 | 13,900 |
| 2018/07/30 | 1,584 | 1,584 | 1,450 | 1,450 | 55,000 |
| 2018/07/27 | 1,422 | 1,699 | 1,422 | 1,624 | 182,100 |
| 2018/07/26 | 1,409 | 1,430 | 1,406 | 1,421 | 8,600 |
| 2018/07/25 | 1,349 | 1,377 | 1,330 | 1,367 | 6,600 |
| 2018/07/24 | 1,333 | 1,359 | 1,330 | 1,349 | 13,300 |
| 2018/07/23 | 1,329 | 1,340 | 1,323 | 1,330 | 3,000 |
| 2018/07/20 | 1,349 | 1,367 | 1,328 | 1,334 | 5,300 |
| 2018/07/19 | 1,370 | 1,371 | 1,330 | 1,349 | 58,100 |
| 2018/07/18 | 1,318 | 1,369 | 1,318 | 1,358 | 3,400 |
| 2018/07/17 | 1,357 | 1,357 | 1,312 | 1,318 | 5,800 |
| 2018/07/13 | 1,367 | 1,367 | 1,333 | 1,356 | 5,300 |
| 2018/07/12 | 1,317 | 1,350 | 1,310 | 1,337 | 2,900 |
| 2018/07/11 | 1,350 | 1,350 | 1,312 | 1,316 | 4,700 |
| 2018/07/10 | 1,390 | 1,398 | 1,350 | 1,369 | 5,400 |
| 2018/07/09 | 1,318 | 1,360 | 1,318 | 1,360 | 7,100 |
| 2018/07/06 | 1,253 | 1,331 | 1,250 | 1,317 | 20,700 |
| 2018/07/05 | 1,354 | 1,380 | 1,228 | 1,252 | 30,800 |
| 2018/07/04 | 1,364 | 1,406 | 1,361 | 1,367 | 15,600 |
| 2018/07/03 | 1,407 | 1,434 | 1,362 | 1,363 | 14,600 |
| 2018/07/02 | 1,480 | 1,500 | 1,415 | 1,429 | 9,800 |
| 2018/06/29 | 1,395 | 1,507 | 1,384 | 1,500 | 17,600 |
| 2018/06/28 | 1,484 | 1,484 | 1,422 | 1,422 | 6,300 |
| 2018/06/27 | 1,491 | 1,509 | 1,437 | 1,484 | 8,200 |
| 2018/06/26 | 1,420 | 1,550 | 1,412 | 1,493 | 14,000 |
| 2018/06/25 | 1,500 | 1,540 | 1,465 | 1,470 | 12,500 |
| 2018/06/22 | 1,548 | 1,579 | 1,520 | 1,520 | 6,000 |
| 2018/06/21 | 1,538 | 1,593 | 1,538 | 1,569 | 4,600 |
| 2018/06/20 | 1,555 | 1,555 | 1,478 | 1,549 | 17,400 |
| 2018/06/19 | 1,589 | 1,615 | 1,520 | 1,551 | 14,400 |
| 2018/06/18 | 1,661 | 1,684 | 1,582 | 1,588 | 20,000 |
| 2018/06/15 | 1,672 | 1,678 | 1,654 | 1,661 | 11,400 |
| 2018/06/14 | 1,685 | 1,687 | 1,662 | 1,665 | 10,100 |
| 2018/06/13 | 1,702 | 1,703 | 1,680 | 1,689 | 6,100 |
| 2018/06/12 | 1,699 | 1,714 | 1,687 | 1,702 | 12,400 |
| 2018/06/11 | 1,712 | 1,713 | 1,662 | 1,695 | 18,100 |
| 2018/06/08 | 1,659 | 1,715 | 1,656 | 1,704 | 16,600 |
| 2018/06/07 | 1,601 | 1,668 | 1,601 | 1,636 | 13,000 |
| 2018/06/06 | 1,590 | 1,649 | 1,579 | 1,610 | 12,700 |
| 2018/06/05 | 1,609 | 1,617 | 1,566 | 1,576 | 11,500 |
| 2018/06/04 | 1,694 | 1,705 | 1,590 | 1,610 | 18,900 |
| 2018/06/01 | 1,600 | 1,635 | 1,598 | 1,614 | 9,400 |
| 2018/05/31 | 1,670 | 1,670 | 1,624 | 1,625 | 4,100 |
| 2018/05/30 | 1,628 | 1,671 | 1,599 | 1,638 | 17,300 |
| 2018/05/29 | 1,727 | 1,727 | 1,624 | 1,629 | 19,000 |
| 2018/05/28 | 1,739 | 1,760 | 1,677 | 1,701 | 15,700 |
| 2018/05/25 | 1,655 | 1,733 | 1,655 | 1,709 | 17,300 |
| 2018/05/24 | 1,760 | 1,776 | 1,650 | 1,654 | 42,200 |
| 2018/05/23 | 1,717 | 1,795 | 1,717 | 1,765 | 44,200 |
| 2018/05/22 | 1,689 | 1,744 | 1,689 | 1,732 | 43,300 |
| 2018/05/21 | 1,626 | 1,705 | 1,607 | 1,673 | 25,600 |
| 2018/05/18 | 1,639 | 1,639 | 1,601 | 1,637 | 12,600 |
| 2018/05/17 | 1,595 | 1,627 | 1,580 | 1,623 | 17,200 |
| 2018/05/16 | 1,587 | 1,594 | 1,471 | 1,555 | 85,800 |
| 2018/05/15 | 1,706 | 1,850 | 1,580 | 1,609 | 140,800 |
| 2018/05/14 | 1,723 | 1,739 | 1,705 | 1,715 | 25,900 |
| 2018/05/11 | 1,702 | 1,738 | 1,682 | 1,717 | 25,300 |
| 2018/05/10 | 1,735 | 1,744 | 1,691 | 1,698 | 24,700 |
| 2018/05/09 | 1,747 | 1,747 | 1,717 | 1,735 | 18,900 |
| 2018/05/08 | 1,715 | 1,760 | 1,713 | 1,750 | 40,600 |
| 2018/05/07 | 1,773 | 1,780 | 1,704 | 1,720 | 59,800 |
| 2018/05/02 | 1,836 | 1,893 | 1,836 | 1,893 | 11,200 |
| 2018/05/01 | 1,834 | 1,880 | 1,834 | 1,841 | 5,800 |
| 2018/04/27 | 1,851 | 1,860 | 1,831 | 1,844 | 8,200 |
| 2018/04/26 | 1,893 | 1,893 | 1,838 | 1,838 | 17,600 |
| 2018/04/25 | 1,863 | 1,897 | 1,859 | 1,887 | 19,500 |
| 2018/04/24 | 1,922 | 1,934 | 1,895 | 1,901 | 19,000 |
| 2018/04/23 | 1,882 | 1,947 | 1,882 | 1,913 | 26,800 |
| 2018/04/20 | 1,859 | 1,895 | 1,847 | 1,880 | 23,900 |
| 2018/04/19 | 1,941 | 1,976 | 1,842 | 1,860 | 44,800 |
| 2018/04/18 | 1,879 | 1,933 | 1,866 | 1,905 | 43,400 |
| 2018/04/17 | 1,920 | 1,965 | 1,816 | 1,881 | 94,000 |
| 2018/04/16 | 2,201 | 2,201 | 1,912 | 1,928 | 179,800 |
| 2018/04/13 | 2,370 | 2,420 | 2,240 | 2,251 | 75,400 |
| 2018/04/12 | 2,330 | 2,450 | 2,280 | 2,341 | 174,200 |
| 2018/04/11 | 2,306 | 2,360 | 2,191 | 2,259 | 54,000 |
| 2018/04/10 | 2,150 | 2,360 | 2,107 | 2,306 | 92,000 |
| 2018/04/09 | 2,279 | 2,459 | 2,128 | 2,165 | 307,500 |
| 2018/04/06 | 2,153 | 2,286 | 2,151 | 2,279 | 125,000 |
| 2018/04/05 | 2,024 | 2,181 | 2,024 | 2,141 | 131,300 |
| 2018/04/04 | 2,144 | 2,164 | 2,000 | 2,006 | 33,600 |
| 2018/04/03 | 2,005 | 2,137 | 1,982 | 2,127 | 54,500 |
| 2018/04/02 | 2,200 | 2,242 | 2,055 | 2,055 | 62,800 |
| 2018/03/30 | 2,123 | 2,187 | 2,112 | 2,161 | 26,400 |
| 2018/03/29 | 2,147 | 2,262 | 2,063 | 2,107 | 95,000 |
| 2018/03/28 | 1,952 | 2,125 | 1,952 | 2,100 | 46,400 |
| 2018/03/27 | 2,064 | 2,155 | 2,014 | 2,015 | 45,700 |
| 2018/03/26 | 1,962 | 2,054 | 1,903 | 2,014 | 66,600 |
| 2018/03/23 | 1,969 | 2,039 | 1,935 | 2,006 | 98,600 |
| 2018/03/22 | 2,105 | 2,206 | 2,076 | 2,119 | 114,500 |
| 2018/03/20 | 2,075 | 2,163 | 2,040 | 2,073 | 122,900 |
| 2018/03/19 | 2,344 | 2,348 | 2,070 | 2,171 | 288,300 |
| 2018/03/16 | 2,489 | 2,556 | 2,225 | 2,275 | 1,198,100 |
| 2018/03/15 | 2,590 | 2,591 | 2,562 | 2,591 | 173,800 |
| 2018/03/14 | 1,659 | 2,091 | 1,640 | 2,091 | 367,800 |
| 2018/03/13 | 1,520 | 1,770 | 1,495 | 1,691 | 267,800 |
| 2018/03/12 | 1,446 | 1,515 | 1,446 | 1,507 | 28,600 |
| 2018/03/09 | 1,465 | 1,478 | 1,422 | 1,441 | 20,000 |
| 2018/03/08 | 1,410 | 1,444 | 1,407 | 1,436 | 8,300 |
| 2018/03/07 | 1,402 | 1,436 | 1,390 | 1,397 | 9,100 |
| 2018/03/06 | 1,432 | 1,446 | 1,406 | 1,422 | 9,000 |
| 2018/03/05 | 1,512 | 1,512 | 1,350 | 1,376 | 26,700 |
| 2018/03/02 | 1,497 | 1,524 | 1,452 | 1,511 | 10,100 |
| 2018/03/01 | 1,520 | 1,549 | 1,512 | 1,513 | 6,200 |
| 2018/02/28 | 1,520 | 1,555 | 1,507 | 1,549 | 17,000 |
| 2018/02/27 | 1,577 | 1,650 | 1,515 | 1,550 | 58,800 |
| 2018/02/26 | 1,513 | 1,578 | 1,506 | 1,561 | 23,700 |
| 2018/02/23 | 1,479 | 1,485 | 1,411 | 1,483 | 18,200 |
| 2018/02/22 | 1,508 | 1,508 | 1,468 | 1,479 | 10,100 |
| 2018/02/21 | 1,520 | 1,534 | 1,489 | 1,519 | 15,700 |
| 2018/02/20 | 1,549 | 1,571 | 1,529 | 1,543 | 26,400 |
| 2018/02/19 | 1,480 | 1,577 | 1,480 | 1,549 | 35,600 |
| 2018/02/16 | 1,446 | 1,469 | 1,440 | 1,467 | 15,400 |
| 2018/02/15 | 1,411 | 1,479 | 1,410 | 1,446 | 12,900 |
| 2018/02/14 | 1,479 | 1,523 | 1,415 | 1,460 | 19,700 |
| 2018/02/13 | 1,570 | 1,574 | 1,478 | 1,490 | 21,300 |
| 2018/02/09 | 1,507 | 1,547 | 1,485 | 1,547 | 27,400 |
| 2018/02/08 | 1,547 | 1,600 | 1,539 | 1,587 | 24,600 |
| 2018/02/07 | 1,601 | 1,610 | 1,517 | 1,523 | 35,900 |
| 2018/02/06 | 1,551 | 1,610 | 1,465 | 1,536 | 88,900 |
| 2018/02/05 | 1,761 | 1,766 | 1,699 | 1,711 | 26,500 |
| 2018/02/02 | 1,832 | 1,887 | 1,771 | 1,814 | 16,500 |
| 2018/02/01 | 1,788 | 1,831 | 1,779 | 1,831 | 18,000 |
| 2018/01/31 | 1,727 | 1,798 | 1,726 | 1,789 | 16,200 |
| 2018/01/30 | 1,833 | 1,851 | 1,732 | 1,735 | 54,600 |
| 2018/01/29 | 1,882 | 1,930 | 1,849 | 1,854 | 46,800 |
| 2018/01/26 | 1,865 | 1,865 | 1,781 | 1,834 | 60,300 |
| 2018/01/25 | 1,767 | 1,777 | 1,735 | 1,758 | 12,900 |
| 2018/01/24 | 1,758 | 1,789 | 1,753 | 1,762 | 15,200 |
| 2018/01/23 | 1,770 | 1,770 | 1,750 | 1,758 | 7,100 |
| 2018/01/22 | 1,729 | 1,770 | 1,724 | 1,770 | 16,800 |
| 2018/01/19 | 1,729 | 1,798 | 1,703 | 1,720 | 36,700 |
| 2018/01/18 | 1,757 | 1,792 | 1,716 | 1,718 | 30,600 |
| 2018/01/17 | 1,841 | 1,851 | 1,742 | 1,742 | 48,300 |
| 2018/01/16 | 1,916 | 1,916 | 1,825 | 1,864 | 37,900 |
| 2018/01/15 | 1,790 | 1,960 | 1,787 | 1,910 | 81,300 |
| 2018/01/12 | 1,763 | 1,785 | 1,745 | 1,776 | 19,600 |
| 2018/01/11 | 1,796 | 1,798 | 1,735 | 1,735 | 37,900 |
| 2018/01/10 | 1,774 | 1,865 | 1,753 | 1,804 | 43,000 |
| 2018/01/09 | 1,725 | 1,788 | 1,725 | 1,770 | 34,100 |
| 2018/01/05 | 1,710 | 1,725 | 1,669 | 1,724 | 41,300 |
| 2018/01/04 | 1,761 | 1,761 | 1,700 | 1,707 | 52,500 |