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 |
|---|---|---|---|---|---|
| 2008/12/30 | 84 | 85 | 84 | 85 | 2,000 |
| 2008/12/29 | 86 | 87 | 86 | 87 | 3,000 |
| 2008/12/26 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/12/25 | 95 | 95 | 95 | 95 | 93,000 |
| 2008/12/24 | 76 | 80 | 76 | 80 | 10,000 |
| 2008/12/22 | 74 | 75 | 74 | 75 | 4,000 |
| 2008/12/19 | 72 | 73 | 72 | 73 | 6,000 |
| 2008/12/18 | 77 | 77 | 72 | 73 | 11,000 |
| 2008/12/17 | 74 | 74 | 74 | 74 | 2,000 |
| 2008/12/16 | 72 | 73 | 72 | 73 | 5,000 |
| 2008/12/15 | 71 | 72 | 71 | 72 | 5,000 |
| 2008/12/11 | 73 | 74 | 73 | 74 | 4,000 |
| 2008/12/10 | 70 | 73 | 70 | 73 | 18,000 |
| 2008/12/09 | 72 | 73 | 72 | 73 | 5,000 |
| 2008/12/03 | 75 | 76 | 75 | 76 | 4,000 |
| 2008/12/02 | 74 | 75 | 74 | 75 | 14,000 |
| 2008/12/01 | 74 | 75 | 74 | 75 | 8,000 |
| 2008/11/28 | 73 | 73 | 73 | 73 | 1,000 |
| 2008/11/27 | 73 | 73 | 72 | 73 | 5,000 |
| 2008/11/26 | 73 | 74 | 71 | 72 | 17,000 |
| 2008/11/25 | 85 | 85 | 85 | 85 | 9,000 |
| 2008/11/21 | 73 | 83 | 73 | 83 | 18,000 |
| 2008/11/20 | 73 | 73 | 73 | 73 | 8,000 |
| 2008/11/19 | 75 | 75 | 74 | 75 | 12,000 |
| 2008/11/18 | 79 | 79 | 79 | 79 | 2,000 |
| 2008/11/17 | 75 | 75 | 73 | 74 | 5,000 |
| 2008/11/13 | 74 | 75 | 74 | 75 | 3,000 |
| 2008/11/12 | 75 | 76 | 75 | 76 | 10,000 |
| 2008/11/11 | 77 | 77 | 77 | 77 | 4,000 |
| 2008/11/10 | 75 | 76 | 75 | 76 | 12,000 |
| 2008/11/07 | 77 | 80 | 77 | 80 | 5,000 |
| 2008/11/06 | 80 | 80 | 75 | 80 | 28,000 |
| 2008/11/05 | 88 | 88 | 83 | 83 | 11,000 |
| 2008/11/04 | 86 | 86 | 85 | 85 | 7,000 |
| 2008/10/31 | 85 | 86 | 84 | 85 | 7,000 |
| 2008/10/30 | 92 | 92 | 90 | 90 | 3,000 |
| 2008/10/29 | 95 | 95 | 90 | 91 | 5,000 |
| 2008/10/28 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/27 | 105 | 105 | 100 | 100 | 8,000 |
| 2008/10/24 | 94 | 95 | 94 | 95 | 3,000 |
| 2008/10/20 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/14 | 96 | 100 | 96 | 100 | 5,000 |
| 2008/10/10 | 81 | 81 | 81 | 81 | 2,000 |
| 2008/10/09 | 80 | 80 | 80 | 80 | 2,000 |
| 2008/10/08 | 78 | 80 | 78 | 79 | 6,000 |
| 2008/10/07 | 84 | 87 | 84 | 87 | 4,000 |
| 2008/10/03 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/10/02 | 123 | 123 | 123 | 123 | 7,000 |
| 2008/10/01 | 126 | 126 | 126 | 126 | 4,000 |
| 2008/09/30 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/09/26 | 132 | 132 | 128 | 129 | 6,000 |
| 2008/09/25 | 147 | 147 | 137 | 138 | 8,000 |
| 2008/09/22 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/09/18 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/09/02 | 147 | 147 | 142 | 142 | 9,000 |
| 2008/09/01 | 147 | 147 | 147 | 147 | 4,000 |
| 2008/08/29 | 146 | 146 | 146 | 146 | 2,000 |
| 2008/08/28 | 147 | 147 | 145 | 145 | 2,000 |
| 2008/08/26 | 145 | 146 | 145 | 146 | 3,000 |
| 2008/08/25 | 155 | 158 | 155 | 158 | 6,000 |
| 2008/08/22 | 154 | 154 | 154 | 154 | 2,000 |
| 2008/08/20 | 154 | 154 | 153 | 153 | 3,000 |
| 2008/08/19 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/08/14 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/08/13 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/08/12 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/08/05 | 160 | 160 | 157 | 157 | 5,000 |
| 2008/08/04 | 152 | 152 | 151 | 151 | 8,000 |
| 2008/08/01 | 154 | 154 | 154 | 154 | 2,000 |
| 2008/07/31 | 152 | 153 | 152 | 153 | 2,000 |
| 2008/07/30 | 154 | 155 | 154 | 155 | 5,000 |
| 2008/07/25 | 150 | 160 | 150 | 160 | 5,000 |
| 2008/07/24 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/07/23 | 145 | 148 | 145 | 148 | 3,000 |
| 2008/07/22 | 147 | 147 | 145 | 145 | 2,000 |
| 2008/07/18 | 145 | 146 | 145 | 146 | 2,000 |
| 2008/07/14 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/07/11 | 149 | 154 | 149 | 154 | 3,000 |
| 2008/07/10 | 146 | 148 | 146 | 148 | 7,000 |
| 2008/07/09 | 154 | 155 | 154 | 155 | 2,000 |
| 2008/07/08 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/07/07 | 158 | 159 | 158 | 159 | 2,000 |
| 2008/07/04 | 164 | 164 | 162 | 162 | 4,000 |
| 2008/07/03 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/07/02 | 165 | 165 | 164 | 164 | 10,000 |
| 2008/07/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/06/30 | 165 | 165 | 164 | 164 | 8,000 |
| 2008/06/27 | 167 | 167 | 167 | 167 | 5,000 |
| 2008/06/26 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/06/25 | 170 | 170 | 165 | 165 | 18,000 |
| 2008/06/24 | 157 | 160 | 157 | 160 | 3,000 |
| 2008/06/23 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/06/19 | 156 | 156 | 154 | 155 | 4,000 |
| 2008/06/18 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/06/16 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/06/12 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/06/11 | 156 | 157 | 156 | 157 | 8,000 |
| 2008/06/04 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/06/03 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/06/02 | 167 | 170 | 167 | 170 | 4,000 |
| 2008/05/30 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/05/28 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/05/26 | 169 | 169 | 168 | 169 | 5,000 |
| 2008/05/23 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/05/22 | 163 | 167 | 163 | 167 | 4,000 |
| 2008/05/20 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/05/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/16 | 159 | 159 | 159 | 159 | 2,000 |
| 2008/05/15 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/05/14 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/05/13 | 155 | 156 | 155 | 156 | 3,000 |
| 2008/05/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/09 | 162 | 162 | 160 | 160 | 7,000 |
| 2008/05/08 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/05/07 | 154 | 160 | 154 | 160 | 4,000 |
| 2008/05/02 | 167 | 167 | 167 | 167 | 5,000 |
| 2008/05/01 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/04/25 | 160 | 161 | 160 | 161 | 7,000 |
| 2008/04/21 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/04/18 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/04/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/04/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/04/11 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/04/10 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/04/09 | 155 | 156 | 155 | 156 | 7,000 |
| 2008/04/08 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/04/07 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/04/03 | 169 | 170 | 169 | 170 | 3,000 |
| 2008/04/02 | 179 | 179 | 179 | 179 | 6,000 |
| 2008/04/01 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/03/31 | 167 | 168 | 167 | 168 | 2,000 |
| 2008/03/28 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/03/27 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/03/26 | 164 | 165 | 164 | 165 | 3,000 |
| 2008/03/25 | 184 | 184 | 184 | 184 | 5,000 |
| 2008/03/24 | 158 | 164 | 158 | 164 | 4,000 |
| 2008/03/19 | 156 | 158 | 156 | 158 | 3,000 |
| 2008/03/18 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/03/13 | 170 | 171 | 170 | 171 | 4,000 |
| 2008/03/04 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/02/25 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/02/22 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/02/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/02/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/04 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/02/01 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/01/31 | 175 | 176 | 175 | 176 | 18,000 |
| 2008/01/29 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/01/25 | 180 | 180 | 175 | 175 | 5,000 |
| 2008/01/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/01/23 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/01/22 | 175 | 175 | 175 | 175 | 8,000 |
| 2008/01/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/01/07 | 192 | 192 | 192 | 192 | 4,000 |