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 |
|---|---|---|---|---|---|
| 2005/12/30 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/12/29 | 441 | 442 | 441 | 441 | 3,000 |
| 2005/12/28 | 435 | 442 | 435 | 442 | 6,000 |
| 2005/12/27 | 435 | 435 | 435 | 435 | 22,000 |
| 2005/12/26 | 430 | 435 | 430 | 435 | 7,000 |
| 2005/12/21 | 434 | 434 | 430 | 430 | 3,000 |
| 2005/12/20 | 423 | 430 | 422 | 430 | 13,000 |
| 2005/12/19 | 420 | 421 | 420 | 421 | 9,000 |
| 2005/12/16 | 421 | 421 | 419 | 419 | 5,000 |
| 2005/12/15 | 415 | 420 | 411 | 420 | 8,000 |
| 2005/12/14 | 415 | 415 | 406 | 410 | 20,000 |
| 2005/12/13 | 415 | 416 | 415 | 415 | 8,000 |
| 2005/12/12 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/12/09 | 420 | 420 | 420 | 420 | 9,000 |
| 2005/12/08 | 414 | 420 | 414 | 420 | 30,000 |
| 2005/12/07 | 414 | 414 | 413 | 414 | 7,000 |
| 2005/12/06 | 410 | 414 | 410 | 414 | 8,000 |
| 2005/12/05 | 410 | 411 | 405 | 411 | 17,000 |
| 2005/12/02 | 398 | 400 | 398 | 400 | 18,000 |
| 2005/12/01 | 396 | 396 | 396 | 396 | 1,000 |
| 2005/11/30 | 390 | 397 | 385 | 397 | 12,000 |
| 2005/11/28 | 395 | 395 | 392 | 392 | 6,000 |
| 2005/11/25 | 360 | 378 | 360 | 370 | 24,000 |
| 2005/11/22 | 398 | 398 | 395 | 395 | 3,000 |
| 2005/11/21 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/11/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/11/16 | 388 | 388 | 388 | 388 | 2,000 |
| 2005/11/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/11/14 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/11/11 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/11/10 | 392 | 392 | 390 | 390 | 6,000 |
| 2005/11/09 | 391 | 392 | 391 | 392 | 2,000 |
| 2005/11/08 | 392 | 392 | 392 | 392 | 1,000 |
| 2005/11/04 | 390 | 395 | 385 | 395 | 3,000 |
| 2005/11/02 | 397 | 397 | 395 | 397 | 6,000 |
| 2005/11/01 | 391 | 391 | 390 | 390 | 3,000 |
| 2005/10/31 | 391 | 391 | 390 | 390 | 3,000 |
| 2005/10/28 | 388 | 388 | 388 | 388 | 1,000 |
| 2005/10/26 | 386 | 391 | 386 | 391 | 4,000 |
| 2005/10/25 | 383 | 386 | 383 | 386 | 4,000 |
| 2005/10/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/10/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/10/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/10/19 | 392 | 392 | 382 | 382 | 6,000 |
| 2005/10/18 | 391 | 391 | 391 | 391 | 3,000 |
| 2005/10/13 | 388 | 388 | 388 | 388 | 2,000 |
| 2005/10/11 | 403 | 403 | 388 | 388 | 3,000 |
| 2005/10/06 | 404 | 404 | 400 | 400 | 5,000 |
| 2005/10/05 | 409 | 409 | 406 | 406 | 5,000 |
| 2005/10/04 | 420 | 420 | 410 | 410 | 17,000 |
| 2005/09/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/29 | 406 | 406 | 406 | 406 | 1,000 |
| 2005/09/28 | 410 | 410 | 410 | 410 | 4,000 |
| 2005/09/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/09/22 | 403 | 403 | 403 | 403 | 3,000 |
| 2005/09/15 | 410 | 410 | 410 | 410 | 5,000 |
| 2005/09/13 | 416 | 416 | 415 | 415 | 12,000 |
| 2005/09/12 | 409 | 410 | 409 | 410 | 6,000 |
| 2005/09/09 | 408 | 409 | 408 | 409 | 7,000 |
| 2005/09/08 | 405 | 406 | 405 | 406 | 8,000 |
| 2005/09/07 | 404 | 404 | 400 | 404 | 8,000 |
| 2005/09/06 | 400 | 401 | 400 | 400 | 12,000 |
| 2005/09/05 | 400 | 400 | 396 | 396 | 4,000 |
| 2005/09/02 | 402 | 402 | 400 | 400 | 4,000 |
| 2005/09/01 | 398 | 398 | 398 | 398 | 8,000 |
| 2005/08/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/26 | 411 | 411 | 380 | 390 | 21,000 |
| 2005/08/25 | 411 | 412 | 411 | 412 | 6,000 |
| 2005/08/24 | 411 | 411 | 411 | 411 | 1,000 |
| 2005/08/23 | 410 | 410 | 410 | 410 | 12,000 |
| 2005/08/22 | 407 | 410 | 407 | 410 | 13,000 |
| 2005/08/19 | 407 | 407 | 407 | 407 | 3,000 |
| 2005/08/18 | 410 | 410 | 407 | 407 | 9,000 |
| 2005/08/17 | 410 | 410 | 406 | 406 | 5,000 |
| 2005/08/16 | 407 | 409 | 407 | 409 | 3,000 |
| 2005/08/12 | 408 | 408 | 402 | 402 | 5,000 |
| 2005/08/11 | 408 | 408 | 408 | 408 | 4,000 |
| 2005/08/10 | 408 | 408 | 402 | 402 | 3,000 |
| 2005/08/09 | 400 | 408 | 400 | 408 | 3,000 |
| 2005/08/08 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/08/05 | 406 | 406 | 406 | 406 | 2,000 |
| 2005/08/04 | 409 | 410 | 406 | 406 | 17,000 |
| 2005/08/03 | 409 | 409 | 409 | 409 | 3,000 |
| 2005/08/02 | 410 | 410 | 409 | 410 | 40,000 |
| 2005/08/01 | 410 | 410 | 410 | 410 | 11,000 |
| 2005/07/29 | 401 | 405 | 400 | 400 | 7,000 |
| 2005/07/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/07/27 | 410 | 410 | 405 | 410 | 9,000 |
| 2005/07/26 | 387 | 402 | 387 | 402 | 3,000 |
| 2005/07/25 | 395 | 410 | 391 | 407 | 26,000 |
| 2005/07/22 | 403 | 405 | 403 | 405 | 14,000 |
| 2005/07/21 | 400 | 401 | 400 | 400 | 13,000 |
| 2005/07/19 | 391 | 401 | 391 | 401 | 8,000 |
| 2005/07/15 | 400 | 405 | 400 | 405 | 18,000 |
| 2005/07/14 | 401 | 401 | 400 | 400 | 7,000 |
| 2005/07/13 | 400 | 402 | 400 | 401 | 6,000 |
| 2005/07/12 | 403 | 403 | 400 | 400 | 11,000 |
| 2005/07/11 | 410 | 410 | 391 | 400 | 37,000 |
| 2005/07/08 | 401 | 405 | 401 | 405 | 2,000 |
| 2005/07/07 | 401 | 401 | 401 | 401 | 2,000 |
| 2005/07/06 | 410 | 410 | 403 | 403 | 3,000 |
| 2005/07/05 | 410 | 415 | 400 | 410 | 92,000 |
| 2005/07/04 | 400 | 405 | 398 | 405 | 79,000 |
| 2005/07/01 | 393 | 393 | 393 | 393 | 1,000 |
| 2005/06/30 | 394 | 395 | 393 | 393 | 13,000 |
| 2005/06/29 | 393 | 393 | 393 | 393 | 1,000 |
| 2005/06/28 | 393 | 394 | 393 | 394 | 8,000 |
| 2005/06/27 | 390 | 394 | 390 | 394 | 29,000 |
| 2005/06/24 | 390 | 390 | 382 | 382 | 2,000 |
| 2005/06/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/06/22 | 392 | 392 | 392 | 392 | 1,000 |
| 2005/06/21 | 385 | 393 | 385 | 392 | 5,000 |
| 2005/06/20 | 370 | 379 | 370 | 379 | 2,000 |
| 2005/06/17 | 370 | 370 | 370 | 370 | 4,000 |
| 2005/06/16 | 380 | 380 | 370 | 370 | 10,000 |
| 2005/06/14 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/06/13 | 386 | 386 | 385 | 385 | 2,000 |
| 2005/06/10 | 380 | 389 | 380 | 385 | 13,000 |
| 2005/06/09 | 379 | 380 | 375 | 375 | 5,000 |
| 2005/06/08 | 380 | 380 | 378 | 378 | 2,000 |
| 2005/06/07 | 380 | 380 | 370 | 375 | 4,000 |
| 2005/06/06 | 364 | 370 | 364 | 370 | 10,000 |
| 2005/06/03 | 364 | 364 | 364 | 364 | 3,000 |
| 2005/06/02 | 365 | 365 | 364 | 364 | 5,000 |
| 2005/05/31 | 341 | 341 | 341 | 341 | 2,000 |
| 2005/05/30 | 340 | 343 | 340 | 343 | 3,000 |
| 2005/05/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/05/25 | 350 | 350 | 341 | 341 | 4,000 |
| 2005/05/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/05/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/05/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/05/17 | 361 | 361 | 361 | 361 | 9,000 |
| 2005/05/13 | 362 | 362 | 361 | 361 | 5,000 |
| 2005/05/12 | 362 | 362 | 361 | 361 | 7,000 |
| 2005/05/11 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/05/10 | 380 | 380 | 360 | 375 | 3,000 |
| 2005/05/09 | 385 | 385 | 380 | 380 | 8,000 |
| 2005/05/06 | 369 | 369 | 360 | 360 | 5,000 |
| 2005/05/02 | 340 | 341 | 340 | 341 | 3,000 |
| 2005/04/28 | 350 | 350 | 340 | 340 | 2,000 |
| 2005/04/27 | 339 | 340 | 332 | 340 | 4,000 |
| 2005/04/26 | 358 | 358 | 340 | 340 | 6,000 |
| 2005/04/25 | 330 | 358 | 330 | 358 | 23,000 |
| 2005/04/22 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/04/21 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/04/20 | 380 | 380 | 360 | 365 | 16,000 |
| 2005/04/19 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/04/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/04/15 | 399 | 399 | 390 | 390 | 4,000 |
| 2005/04/14 | 390 | 400 | 390 | 400 | 7,000 |
| 2005/04/13 | 380 | 390 | 380 | 390 | 16,000 |
| 2005/04/12 | 375 | 380 | 375 | 380 | 8,000 |
| 2005/04/11 | 373 | 375 | 373 | 375 | 5,000 |
| 2005/04/08 | 375 | 385 | 371 | 373 | 16,000 |
| 2005/04/07 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/04/06 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/04/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/04/04 | 375 | 375 | 374 | 374 | 4,000 |
| 2005/04/01 | 351 | 369 | 351 | 369 | 3,000 |
| 2005/03/30 | 350 | 360 | 350 | 360 | 3,000 |
| 2005/03/29 | 370 | 370 | 355 | 355 | 5,000 |
| 2005/03/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/03/25 | 376 | 376 | 371 | 371 | 3,000 |
| 2005/03/24 | 380 | 380 | 376 | 376 | 3,000 |
| 2005/03/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/18 | 390 | 390 | 380 | 380 | 2,000 |
| 2005/03/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/03/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/03/15 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/03/14 | 395 | 400 | 395 | 400 | 5,000 |
| 2005/03/11 | 400 | 400 | 385 | 385 | 4,000 |
| 2005/03/10 | 381 | 390 | 381 | 390 | 3,000 |
| 2005/03/09 | 400 | 400 | 390 | 390 | 2,000 |
| 2005/03/08 | 406 | 406 | 400 | 400 | 8,000 |
| 2005/03/07 | 405 | 406 | 405 | 406 | 3,000 |
| 2005/03/04 | 420 | 420 | 405 | 405 | 12,000 |
| 2005/03/03 | 414 | 415 | 410 | 415 | 5,000 |
| 2005/03/02 | 415 | 435 | 410 | 435 | 11,000 |
| 2005/03/01 | 407 | 420 | 407 | 415 | 8,000 |
| 2005/02/28 | 400 | 410 | 400 | 402 | 23,000 |
| 2005/02/25 | 385 | 401 | 385 | 390 | 31,000 |
| 2005/02/24 | 371 | 390 | 371 | 390 | 7,000 |
| 2005/02/23 | 341 | 366 | 340 | 366 | 10,000 |
| 2005/02/23 | 1 -> 2.00 分割 | ||||
| 2005/02/22 | 710 | 745 | 710 | 732 | 14,000 |
| 2005/02/21 | 730 | 730 | 710 | 720 | 4,000 |
| 2005/02/18 | 741 | 741 | 730 | 730 | 2,000 |
| 2005/02/16 | 731 | 731 | 731 | 731 | 1,000 |
| 2005/02/15 | 765 | 765 | 731 | 731 | 4,000 |
| 2005/02/14 | 771 | 771 | 771 | 771 | 1,000 |
| 2005/02/10 | 730 | 765 | 730 | 765 | 13,000 |
| 2005/02/09 | 740 | 740 | 730 | 730 | 3,000 |
| 2005/02/08 | 740 | 740 | 735 | 735 | 3,000 |
| 2005/02/07 | 722 | 740 | 722 | 740 | 5,000 |
| 2005/02/04 | 720 | 720 | 710 | 710 | 3,000 |
| 2005/02/03 | 701 | 713 | 701 | 703 | 4,000 |
| 2005/02/02 | 740 | 745 | 740 | 745 | 7,000 |
| 2005/02/01 | 730 | 730 | 720 | 720 | 3,000 |
| 2005/01/31 | 699 | 718 | 690 | 718 | 9,000 |
| 2005/01/28 | 651 | 651 | 651 | 651 | 2,000 |
| 2005/01/27 | 660 | 670 | 651 | 651 | 3,000 |
| 2005/01/26 | 706 | 706 | 650 | 680 | 24,000 |
| 2005/01/25 | 790 | 790 | 690 | 701 | 37,000 |
| 2005/01/24 | 790 | 790 | 770 | 790 | 138,000 |
| 2005/01/21 | 690 | 690 | 690 | 690 | 8,000 |
| 2005/01/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/01/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/01/18 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/01/13 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/01/11 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/01/07 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/01/06 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/01/05 | 650 | 650 | 640 | 640 | 3,000 |