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 |
|---|---|---|---|---|---|
| 2006/12/26 | 365 | 365 | 325 | 325 | 2,000 |
| 2006/12/25 | 388 | 388 | 370 | 370 | 30,000 |
| 2006/12/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/12/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/12/20 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/12/19 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/12/18 | 296 | 317 | 290 | 310 | 12,000 |
| 2006/12/15 | 321 | 321 | 321 | 321 | 7,000 |
| 2006/12/13 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/12/12 | 322 | 322 | 321 | 321 | 3,000 |
| 2006/12/11 | 322 | 322 | 321 | 321 | 4,000 |
| 2006/12/08 | 331 | 331 | 306 | 322 | 4,000 |
| 2006/12/07 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/12/06 | 337 | 337 | 320 | 320 | 26,000 |
| 2006/12/05 | 312 | 365 | 310 | 337 | 36,000 |
| 2006/12/04 | 320 | 320 | 317 | 317 | 9,000 |
| 2006/12/01 | 262 | 262 | 260 | 260 | 2,000 |
| 2006/11/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/11/27 | 251 | 260 | 251 | 256 | 11,000 |
| 2006/11/21 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/11/15 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/11/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/11/09 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/11/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/11/02 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/10/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/10/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/10/25 | 316 | 320 | 316 | 320 | 4,000 |
| 2006/10/24 | 295 | 296 | 295 | 296 | 2,000 |
| 2006/10/23 | 285 | 330 | 285 | 330 | 7,000 |
| 2006/10/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/10/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/17 | 269 | 269 | 260 | 260 | 8,000 |
| 2006/10/16 | 250 | 269 | 250 | 269 | 5,000 |
| 2006/10/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/10/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/10/10 | 241 | 245 | 241 | 245 | 8,000 |
| 2006/10/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/10/04 | 283 | 283 | 269 | 269 | 2,000 |
| 2006/10/03 | 283 | 283 | 283 | 283 | 4,000 |
| 2006/10/02 | 263 | 268 | 263 | 268 | 2,000 |
| 2006/09/29 | 265 | 270 | 265 | 270 | 5,000 |
| 2006/09/28 | 262 | 263 | 262 | 263 | 4,000 |
| 2006/09/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/09/26 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/09/25 | 272 | 272 | 272 | 272 | 2,000 |
| 2006/09/22 | 259 | 272 | 259 | 272 | 2,000 |
| 2006/09/21 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/09/20 | 266 | 272 | 266 | 272 | 2,000 |
| 2006/09/15 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/09/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/09/12 | 306 | 306 | 282 | 295 | 4,000 |
| 2006/09/11 | 306 | 315 | 306 | 315 | 3,000 |
| 2006/09/06 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/09/04 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/09/01 | 306 | 306 | 305 | 305 | 2,000 |
| 2006/08/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/08/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/08/25 | 336 | 340 | 335 | 336 | 7,000 |
| 2006/08/24 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/08/23 | 325 | 326 | 325 | 326 | 3,000 |
| 2006/08/21 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/08/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/08/17 | 301 | 310 | 301 | 310 | 2,000 |
| 2006/08/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/08/15 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/08/14 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/08/08 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/08/07 | 324 | 324 | 324 | 324 | 3,000 |
| 2006/08/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/02 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/08/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/07/27 | 312 | 315 | 310 | 315 | 5,000 |
| 2006/07/25 | 303 | 303 | 303 | 303 | 7,000 |
| 2006/07/21 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/07/20 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/07/19 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/07/18 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/07/14 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/07/13 | 312 | 312 | 312 | 312 | 4,000 |
| 2006/07/12 | 303 | 313 | 303 | 313 | 6,000 |
| 2006/07/11 | 315 | 315 | 315 | 315 | 4,000 |
| 2006/07/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/07/07 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/07/05 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/07/04 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/07/03 | 322 | 328 | 322 | 328 | 4,000 |
| 2006/06/30 | 320 | 320 | 310 | 310 | 11,000 |
| 2006/06/29 | 340 | 340 | 325 | 325 | 10,000 |
| 2006/06/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/06/26 | 334 | 334 | 334 | 334 | 5,000 |
| 2006/06/23 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/06/20 | 339 | 339 | 333 | 333 | 4,000 |
| 2006/06/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/06/16 | 333 | 333 | 333 | 333 | 8,000 |
| 2006/06/15 | 320 | 325 | 316 | 318 | 13,000 |
| 2006/06/14 | 351 | 351 | 351 | 351 | 2,000 |
| 2006/06/13 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/06/08 | 326 | 326 | 321 | 321 | 2,000 |
| 2006/06/05 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/06/02 | 390 | 390 | 389 | 389 | 4,000 |
| 2006/06/01 | 360 | 365 | 360 | 365 | 2,000 |
| 2006/05/29 | 381 | 381 | 376 | 376 | 2,000 |
| 2006/05/25 | 360 | 375 | 360 | 375 | 17,000 |
| 2006/05/23 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/05/22 | 380 | 415 | 380 | 415 | 5,000 |
| 2006/05/19 | 383 | 383 | 383 | 383 | 2,000 |
| 2006/05/18 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/05/17 | 382 | 382 | 382 | 382 | 3,000 |
| 2006/05/12 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/05/11 | 386 | 386 | 386 | 386 | 3,000 |
| 2006/05/10 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/05/08 | 386 | 386 | 385 | 385 | 8,000 |
| 2006/05/02 | 420 | 420 | 402 | 402 | 4,000 |
| 2006/05/01 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/04/27 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/04/25 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/04/18 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/04/14 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/04/13 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/04/11 | 424 | 433 | 424 | 433 | 4,000 |
| 2006/04/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/04/05 | 439 | 439 | 439 | 439 | 1,000 |
| 2006/04/04 | 439 | 439 | 439 | 439 | 6,000 |
| 2006/04/03 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/03/27 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/03/23 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/03/20 | 446 | 446 | 441 | 441 | 2,000 |
| 2006/03/17 | 441 | 441 | 441 | 441 | 2,000 |
| 2006/03/15 | 430 | 430 | 430 | 430 | 5,000 |
| 2006/03/14 | 410 | 420 | 410 | 420 | 5,000 |
| 2006/03/10 | 415 | 415 | 402 | 402 | 3,000 |
| 2006/03/02 | 436 | 436 | 436 | 436 | 3,000 |
| 2006/02/28 | 426 | 436 | 426 | 436 | 2,000 |
| 2006/02/27 | 449 | 449 | 424 | 424 | 4,000 |
| 2006/02/24 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/02/22 | 440 | 440 | 430 | 430 | 4,000 |
| 2006/02/16 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/02/14 | 489 | 489 | 475 | 475 | 2,000 |
| 2006/02/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/02/09 | 477 | 490 | 477 | 490 | 3,000 |
| 2006/02/08 | 487 | 487 | 487 | 487 | 2,000 |
| 2006/02/07 | 498 | 498 | 487 | 487 | 2,000 |
| 2006/02/06 | 498 | 498 | 498 | 498 | 2,000 |
| 2006/02/02 | 502 | 502 | 500 | 500 | 3,000 |
| 2006/02/01 | 486 | 486 | 486 | 486 | 1,000 |
| 2006/01/31 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/01/30 | 479 | 490 | 479 | 490 | 4,000 |
| 2006/01/27 | 480 | 480 | 477 | 477 | 2,000 |
| 2006/01/26 | 487 | 487 | 475 | 475 | 4,000 |
| 2006/01/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/01/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/01/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/01/19 | 509 | 510 | 509 | 510 | 4,000 |
| 2006/01/18 | 501 | 501 | 479 | 479 | 11,000 |
| 2006/01/17 | 509 | 509 | 500 | 500 | 5,000 |
| 2006/01/16 | 500 | 510 | 500 | 510 | 16,000 |
| 2006/01/13 | 512 | 512 | 505 | 505 | 7,000 |
| 2006/01/12 | 510 | 511 | 510 | 511 | 3,000 |
| 2006/01/11 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/01/10 | 500 | 500 | 481 | 481 | 18,000 |
| 2006/01/06 | 466 | 482 | 466 | 471 | 6,000 |
| 2006/01/05 | 460 | 470 | 460 | 466 | 4,000 |
| 2006/01/04 | 450 | 450 | 450 | 450 | 1,000 |