アルファ(4760)の株価時系列情報
アルファ(4760)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 |
|---|---|---|---|---|---|
| 2003/12/29 | 481 | 482 | 481 | 482 | 5,000 |
| 2003/12/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/12/24 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/12/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/12/19 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/12/18 | 460 | 460 | 450 | 460 | 3,000 |
| 2003/12/17 | 485 | 485 | 470 | 470 | 3,000 |
| 2003/12/16 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/12/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/02 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/12/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/11/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/11/25 | 440 | 440 | 435 | 435 | 5,000 |
| 2003/11/17 | 456 | 456 | 456 | 456 | 1,000 |
| 2003/11/14 | 466 | 470 | 466 | 470 | 7,000 |
| 2003/11/05 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/11/04 | 465 | 491 | 465 | 491 | 12,000 |
| 2003/10/30 | 495 | 495 | 490 | 490 | 2,000 |
| 2003/10/29 | 498 | 498 | 490 | 490 | 2,000 |
| 2003/10/28 | 495 | 495 | 486 | 490 | 5,000 |
| 2003/10/27 | 485 | 505 | 485 | 500 | 12,000 |
| 2003/10/24 | 489 | 489 | 475 | 475 | 4,000 |
| 2003/10/23 | 490 | 490 | 488 | 488 | 4,000 |
| 2003/10/22 | 490 | 490 | 489 | 489 | 2,000 |
| 2003/10/21 | 480 | 480 | 475 | 475 | 5,000 |
| 2003/10/20 | 466 | 471 | 466 | 471 | 4,000 |
| 2003/10/17 | 472 | 480 | 471 | 472 | 8,000 |
| 2003/10/16 | 493 | 493 | 480 | 480 | 6,000 |
| 2003/10/15 | 485 | 485 | 480 | 485 | 9,000 |
| 2003/10/14 | 485 | 485 | 481 | 485 | 3,000 |
| 2003/10/07 | 480 | 490 | 480 | 490 | 6,000 |
| 2003/10/06 | 485 | 485 | 477 | 477 | 2,000 |
| 2003/10/02 | 475 | 480 | 475 | 480 | 6,000 |
| 2003/10/01 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/09/29 | 470 | 471 | 470 | 471 | 2,000 |
| 2003/09/25 | 470 | 470 | 467 | 470 | 10,000 |
| 2003/09/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/09/18 | 469 | 469 | 457 | 460 | 7,000 |
| 2003/09/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/09/08 | 476 | 480 | 475 | 475 | 6,000 |
| 2003/09/05 | 480 | 484 | 480 | 480 | 3,000 |
| 2003/09/02 | 489 | 489 | 489 | 489 | 2,000 |
| 2003/08/29 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/08/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/08/26 | 490 | 490 | 480 | 480 | 2,000 |
| 2003/08/25 | 515 | 515 | 505 | 505 | 6,000 |
| 2003/08/21 | 520 | 520 | 510 | 516 | 3,000 |
| 2003/08/18 | 531 | 535 | 530 | 530 | 4,000 |
| 2003/08/14 | 542 | 542 | 535 | 535 | 2,000 |
| 2003/08/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/07 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/08/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/04 | 474 | 490 | 474 | 490 | 7,000 |
| 2003/07/29 | 472 | 475 | 472 | 475 | 7,000 |
| 2003/07/22 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/07/18 | 471 | 482 | 471 | 482 | 2,000 |
| 2003/07/16 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/07/14 | 481 | 482 | 480 | 480 | 3,000 |
| 2003/07/10 | 485 | 485 | 480 | 480 | 2,000 |
| 2003/07/09 | 485 | 490 | 485 | 485 | 4,000 |
| 2003/07/04 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/07/03 | 495 | 495 | 485 | 485 | 3,000 |
| 2003/07/02 | 485 | 495 | 485 | 495 | 5,000 |
| 2003/06/27 | 475 | 475 | 470 | 475 | 5,000 |
| 2003/06/26 | 468 | 470 | 468 | 470 | 8,000 |
| 2003/06/25 | 469 | 473 | 469 | 470 | 4,000 |
| 2003/06/24 | 465 | 470 | 465 | 470 | 7,000 |
| 2003/06/23 | 475 | 475 | 470 | 470 | 3,000 |
| 2003/06/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/06/17 | 470 | 470 | 469 | 470 | 3,000 |
| 2003/06/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/06/09 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/06/06 | 436 | 455 | 436 | 450 | 6,000 |
| 2003/06/05 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/06/04 | 431 | 431 | 430 | 431 | 4,000 |
| 2003/06/03 | 431 | 432 | 431 | 432 | 5,000 |
| 2003/06/02 | 433 | 433 | 430 | 430 | 3,000 |
| 2003/05/30 | 433 | 433 | 430 | 430 | 2,000 |
| 2003/05/29 | 435 | 435 | 430 | 430 | 7,000 |
| 2003/05/28 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/05/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/26 | 425 | 430 | 425 | 430 | 2,000 |
| 2003/05/23 | 418 | 418 | 416 | 416 | 2,000 |
| 2003/05/22 | 418 | 418 | 418 | 418 | 2,000 |
| 2003/05/21 | 417 | 417 | 410 | 410 | 3,000 |
| 2003/05/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/05/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/05/16 | 390 | 400 | 386 | 400 | 10,000 |
| 2003/05/15 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/05/14 | 375 | 377 | 375 | 375 | 25,000 |
| 2003/05/13 | 375 | 377 | 374 | 377 | 53,000 |
| 2003/05/12 | 377 | 378 | 375 | 375 | 20,000 |
| 2003/05/09 | 380 | 380 | 378 | 378 | 27,000 |
| 2003/05/08 | 380 | 380 | 379 | 380 | 13,000 |
| 2003/05/07 | 386 | 387 | 379 | 379 | 28,000 |
| 2003/05/06 | 390 | 390 | 387 | 387 | 14,000 |
| 2003/05/02 | 400 | 400 | 387 | 387 | 39,000 |
| 2003/05/01 | 390 | 390 | 387 | 387 | 6,000 |
| 2003/04/30 | 410 | 410 | 390 | 390 | 11,000 |
| 2003/04/28 | 420 | 420 | 410 | 415 | 20,000 |
| 2003/04/25 | 435 | 438 | 430 | 430 | 16,000 |
| 2003/04/24 | 445 | 445 | 440 | 440 | 12,000 |
| 2003/04/23 | 445 | 455 | 435 | 440 | 16,000 |
| 2003/04/22 | 430 | 440 | 430 | 440 | 14,000 |
| 2003/04/21 | 420 | 420 | 415 | 420 | 3,000 |
| 2003/04/18 | 420 | 425 | 410 | 415 | 11,000 |
| 2003/04/17 | 410 | 410 | 405 | 410 | 10,000 |
| 2003/04/16 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/04/15 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/04/14 | 394 | 394 | 390 | 394 | 10,000 |
| 2003/04/11 | 390 | 395 | 390 | 390 | 4,000 |
| 2003/04/10 | 385 | 385 | 380 | 380 | 71,000 |
| 2003/04/09 | 379 | 380 | 375 | 380 | 139,000 |
| 2003/04/08 | 375 | 375 | 372 | 375 | 91,000 |
| 2003/04/04 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/04/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/04/02 | 365 | 375 | 365 | 370 | 152,000 |
| 2003/04/01 | 365 | 365 | 365 | 365 | 8,000 |
| 2003/03/28 | 355 | 360 | 355 | 360 | 12,000 |
| 2003/03/27 | 355 | 360 | 355 | 360 | 8,000 |
| 2003/03/26 | 355 | 360 | 355 | 360 | 19,000 |
| 2003/03/25 | 330 | 355 | 320 | 355 | 16,000 |
| 2003/03/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/18 | 325 | 325 | 310 | 310 | 2,000 |
| 2003/03/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/03/11 | 335 | 340 | 330 | 330 | 4,000 |
| 2003/03/10 | 340 | 340 | 340 | 340 | 9,000 |
| 2003/03/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/04 | 350 | 350 | 340 | 340 | 8,000 |
| 2003/02/25 | 335 | 340 | 335 | 340 | 4,000 |
| 2003/02/21 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/02/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/02/18 | 345 | 350 | 345 | 345 | 5,000 |
| 2003/02/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/02/14 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/02/12 | 360 | 360 | 350 | 350 | 4,000 |
| 2003/02/10 | 365 | 365 | 360 | 360 | 4,000 |
| 2003/02/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/06 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/02/05 | 375 | 375 | 370 | 370 | 3,000 |
| 2003/02/04 | 355 | 370 | 345 | 360 | 16,000 |
| 2003/02/03 | 345 | 345 | 335 | 345 | 4,000 |
| 2003/01/31 | 345 | 350 | 335 | 335 | 8,000 |
| 2003/01/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/01/28 | 342 | 342 | 340 | 340 | 5,000 |
| 2003/01/27 | 355 | 355 | 345 | 345 | 8,000 |
| 2003/01/23 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/01/21 | 350 | 360 | 350 | 350 | 3,000 |
| 2003/01/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/07 | 340 | 365 | 340 | 365 | 9,000 |