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 |
|---|---|---|---|---|---|
| 2015/12/30 | 170 | 170 | 170 | 170 | 4,000 |
| 2015/12/29 | 170 | 170 | 170 | 170 | 3,000 |
| 2015/12/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2015/12/25 | 173 | 173 | 168 | 168 | 25,000 |
| 2015/12/24 | 171 | 171 | 170 | 171 | 10,000 |
| 2015/12/22 | 168 | 173 | 168 | 173 | 12,000 |
| 2015/12/21 | 167 | 167 | 166 | 166 | 6,000 |
| 2015/12/18 | 172 | 173 | 169 | 169 | 21,000 |
| 2015/12/17 | 174 | 174 | 174 | 174 | 2,000 |
| 2015/12/16 | 171 | 176 | 171 | 176 | 6,000 |
| 2015/12/15 | 170 | 170 | 170 | 170 | 6,000 |
| 2015/12/14 | 170 | 170 | 170 | 170 | 9,000 |
| 2015/12/11 | 173 | 173 | 172 | 172 | 3,000 |
| 2015/12/10 | 173 | 173 | 172 | 172 | 9,000 |
| 2015/12/09 | 173 | 173 | 173 | 173 | 4,000 |
| 2015/12/08 | 173 | 174 | 173 | 174 | 2,000 |
| 2015/12/07 | 174 | 174 | 174 | 174 | 2,000 |
| 2015/12/04 | 173 | 175 | 173 | 175 | 2,000 |
| 2015/12/03 | 174 | 175 | 174 | 174 | 16,000 |
| 2015/12/02 | 177 | 177 | 174 | 174 | 12,000 |
| 2015/12/01 | 177 | 177 | 177 | 177 | 2,000 |
| 2015/11/30 | 177 | 177 | 175 | 177 | 3,000 |
| 2015/11/27 | 178 | 178 | 173 | 175 | 13,000 |
| 2015/11/26 | 178 | 178 | 177 | 178 | 3,000 |
| 2015/11/25 | 178 | 178 | 178 | 178 | 3,000 |
| 2015/11/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/11/20 | 173 | 175 | 173 | 174 | 5,000 |
| 2015/11/19 | 175 | 175 | 171 | 171 | 9,000 |
| 2015/11/18 | 173 | 173 | 173 | 173 | 2,000 |
| 2015/11/17 | 173 | 173 | 173 | 173 | 1,000 |
| 2015/11/16 | 173 | 173 | 173 | 173 | 1,000 |
| 2015/11/13 | 173 | 174 | 172 | 174 | 9,000 |
| 2015/11/12 | 176 | 177 | 176 | 177 | 3,000 |
| 2015/11/09 | 179 | 179 | 178 | 179 | 7,000 |
| 2015/11/06 | 174 | 174 | 174 | 174 | 3,000 |
| 2015/11/05 | 174 | 177 | 174 | 177 | 2,000 |
| 2015/11/04 | 175 | 175 | 174 | 174 | 6,000 |
| 2015/11/02 | 174 | 174 | 172 | 174 | 6,000 |
| 2015/10/30 | 179 | 179 | 174 | 174 | 6,000 |
| 2015/10/29 | 175 | 180 | 175 | 180 | 3,000 |
| 2015/10/28 | 175 | 175 | 175 | 175 | 6,000 |
| 2015/10/27 | 176 | 176 | 176 | 176 | 1,000 |
| 2015/10/26 | 179 | 179 | 175 | 175 | 4,000 |
| 2015/10/23 | 177 | 178 | 177 | 177 | 5,000 |
| 2015/10/22 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/10/21 | 178 | 178 | 178 | 178 | 3,000 |
| 2015/10/20 | 175 | 175 | 170 | 173 | 12,000 |
| 2015/10/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2015/10/16 | 173 | 174 | 172 | 172 | 12,000 |
| 2015/10/15 | 176 | 176 | 172 | 173 | 43,000 |
| 2015/10/14 | 183 | 184 | 180 | 180 | 13,000 |
| 2015/10/13 | 180 | 185 | 180 | 182 | 11,000 |
| 2015/10/09 | 180 | 180 | 176 | 179 | 18,000 |
| 2015/10/08 | 179 | 179 | 179 | 179 | 8,000 |
| 2015/10/07 | 182 | 182 | 180 | 180 | 3,000 |
| 2015/10/06 | 182 | 182 | 182 | 182 | 1,000 |
| 2015/10/05 | 179 | 182 | 177 | 180 | 5,000 |
| 2015/10/02 | 182 | 182 | 182 | 182 | 2,000 |
| 2015/10/01 | 180 | 180 | 177 | 177 | 4,000 |
| 2015/09/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2015/09/28 | 173 | 178 | 173 | 178 | 8,000 |
| 2015/09/25 | 175 | 176 | 171 | 176 | 15,000 |
| 2015/09/24 | 175 | 175 | 173 | 173 | 3,000 |
| 2015/09/18 | 177 | 177 | 177 | 177 | 2,000 |
| 2015/09/17 | 179 | 184 | 179 | 184 | 5,000 |
| 2015/09/16 | 175 | 176 | 175 | 175 | 10,000 |
| 2015/09/15 | 174 | 174 | 173 | 173 | 2,000 |
| 2015/09/14 | 174 | 175 | 173 | 173 | 7,000 |
| 2015/09/11 | 168 | 173 | 168 | 172 | 11,000 |
| 2015/09/09 | 171 | 173 | 171 | 173 | 2,000 |
| 2015/09/08 | 170 | 170 | 169 | 169 | 6,000 |
| 2015/09/04 | 180 | 180 | 175 | 175 | 8,000 |
| 2015/09/03 | 182 | 182 | 180 | 180 | 5,000 |
| 2015/09/02 | 181 | 182 | 180 | 182 | 17,000 |
| 2015/09/01 | 186 | 186 | 185 | 185 | 6,000 |
| 2015/08/28 | 188 | 191 | 188 | 189 | 17,000 |
| 2015/08/27 | 185 | 187 | 181 | 187 | 34,000 |
| 2015/08/26 | 180 | 190 | 178 | 190 | 15,000 |
| 2015/08/25 | 182 | 190 | 182 | 184 | 28,000 |
| 2015/08/24 | 204 | 204 | 198 | 198 | 29,000 |
| 2015/08/21 | 206 | 207 | 205 | 205 | 18,000 |
| 2015/08/20 | 211 | 211 | 208 | 208 | 2,000 |
| 2015/08/19 | 210 | 210 | 205 | 205 | 18,000 |
| 2015/08/18 | 212 | 215 | 212 | 215 | 6,000 |
| 2015/08/17 | 216 | 216 | 210 | 214 | 13,000 |
| 2015/08/14 | 209 | 219 | 209 | 219 | 16,000 |
| 2015/08/13 | 211 | 211 | 210 | 210 | 7,000 |
| 2015/08/12 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/08/11 | 210 | 213 | 209 | 213 | 7,000 |
| 2015/08/10 | 209 | 211 | 209 | 210 | 7,000 |
| 2015/08/07 | 210 | 210 | 209 | 209 | 7,000 |
| 2015/08/06 | 209 | 210 | 208 | 210 | 8,000 |
| 2015/08/05 | 210 | 210 | 208 | 210 | 7,000 |
| 2015/08/04 | 212 | 212 | 211 | 211 | 4,000 |
| 2015/08/03 | 211 | 212 | 211 | 212 | 3,000 |
| 2015/07/31 | 212 | 212 | 212 | 212 | 1,000 |
| 2015/07/30 | 214 | 214 | 214 | 214 | 2,000 |
| 2015/07/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/07/28 | 213 | 214 | 210 | 213 | 13,000 |
| 2015/07/27 | 215 | 215 | 214 | 214 | 8,000 |
| 2015/07/24 | 214 | 214 | 213 | 214 | 9,000 |
| 2015/07/23 | 214 | 215 | 212 | 212 | 8,000 |
| 2015/07/22 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/07/21 | 215 | 215 | 213 | 215 | 13,000 |
| 2015/07/17 | 213 | 213 | 211 | 213 | 7,000 |
| 2015/07/16 | 212 | 213 | 210 | 213 | 18,000 |
| 2015/07/15 | 214 | 214 | 209 | 214 | 16,000 |
| 2015/07/14 | 214 | 215 | 207 | 209 | 49,000 |
| 2015/07/13 | 207 | 215 | 206 | 215 | 53,000 |
| 2015/07/10 | 205 | 205 | 200 | 203 | 24,000 |
| 2015/07/09 | 206 | 206 | 200 | 205 | 46,000 |
| 2015/07/08 | 219 | 219 | 211 | 211 | 18,000 |
| 2015/07/07 | 214 | 224 | 213 | 221 | 34,000 |
| 2015/07/06 | 212 | 212 | 208 | 209 | 21,000 |
| 2015/07/03 | 214 | 214 | 211 | 211 | 12,000 |
| 2015/07/02 | 213 | 214 | 213 | 214 | 10,000 |
| 2015/07/01 | 211 | 213 | 211 | 213 | 26,000 |
| 2015/06/30 | 210 | 211 | 208 | 210 | 19,000 |
| 2015/06/29 | 215 | 217 | 212 | 213 | 39,000 |
| 2015/06/26 | 220 | 222 | 219 | 220 | 21,000 |
| 2015/06/25 | 219 | 220 | 219 | 220 | 8,000 |
| 2015/06/24 | 222 | 222 | 217 | 219 | 20,000 |
| 2015/06/23 | 221 | 222 | 216 | 217 | 57,000 |
| 2015/06/22 | 211 | 213 | 211 | 213 | 7,000 |
| 2015/06/19 | 216 | 216 | 213 | 213 | 15,000 |
| 2015/06/18 | 220 | 220 | 215 | 215 | 11,000 |
| 2015/06/17 | 219 | 220 | 216 | 220 | 10,000 |
| 2015/06/16 | 222 | 225 | 214 | 216 | 48,000 |
| 2015/06/15 | 221 | 243 | 217 | 220 | 133,000 |
| 2015/06/12 | 212 | 212 | 209 | 209 | 14,000 |
| 2015/06/11 | 208 | 208 | 208 | 208 | 3,000 |
| 2015/06/10 | 208 | 208 | 208 | 208 | 2,000 |
| 2015/06/09 | 209 | 212 | 209 | 210 | 8,000 |
| 2015/06/08 | 212 | 212 | 208 | 208 | 11,000 |
| 2015/06/05 | 211 | 211 | 211 | 211 | 2,000 |
| 2015/06/04 | 208 | 212 | 208 | 211 | 10,000 |
| 2015/06/03 | 208 | 208 | 208 | 208 | 2,000 |
| 2015/06/02 | 208 | 210 | 208 | 210 | 4,000 |
| 2015/06/01 | 209 | 209 | 207 | 207 | 3,000 |
| 2015/05/29 | 209 | 209 | 206 | 206 | 3,000 |
| 2015/05/27 | 205 | 205 | 204 | 205 | 6,000 |
| 2015/05/26 | 208 | 208 | 205 | 208 | 19,000 |
| 2015/05/25 | 209 | 210 | 208 | 208 | 4,000 |
| 2015/05/22 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/05/21 | 207 | 209 | 207 | 209 | 6,000 |
| 2015/05/20 | 209 | 209 | 207 | 207 | 11,000 |
| 2015/05/19 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/05/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/05/15 | 210 | 210 | 210 | 210 | 3,000 |
| 2015/05/14 | 207 | 209 | 205 | 209 | 8,000 |
| 2015/05/12 | 203 | 203 | 203 | 203 | 1,000 |
| 2015/05/08 | 200 | 202 | 200 | 201 | 6,000 |
| 2015/05/07 | 206 | 207 | 200 | 200 | 7,000 |
| 2015/04/30 | 206 | 207 | 202 | 202 | 15,000 |
| 2015/04/28 | 211 | 211 | 208 | 208 | 7,000 |
| 2015/04/27 | 213 | 213 | 212 | 212 | 6,000 |
| 2015/04/24 | 213 | 213 | 211 | 213 | 7,000 |
| 2015/04/23 | 212 | 213 | 212 | 213 | 2,000 |
| 2015/04/22 | 211 | 212 | 210 | 212 | 4,000 |
| 2015/04/21 | 211 | 211 | 210 | 210 | 2,000 |
| 2015/04/20 | 214 | 214 | 209 | 209 | 10,000 |
| 2015/04/17 | 212 | 214 | 211 | 214 | 7,000 |
| 2015/04/16 | 215 | 215 | 211 | 211 | 24,000 |
| 2015/04/15 | 218 | 220 | 215 | 215 | 17,000 |
| 2015/04/14 | 225 | 225 | 214 | 218 | 58,000 |
| 2015/04/13 | 218 | 230 | 217 | 225 | 105,000 |
| 2015/04/10 | 212 | 239 | 211 | 216 | 261,000 |
| 2015/04/09 | 210 | 210 | 210 | 210 | 3,000 |
| 2015/04/08 | 209 | 213 | 209 | 212 | 18,000 |
| 2015/04/07 | 207 | 209 | 207 | 209 | 6,000 |
| 2015/04/06 | 209 | 209 | 205 | 206 | 39,000 |
| 2015/04/03 | 210 | 210 | 206 | 209 | 17,000 |
| 2015/04/02 | 213 | 213 | 208 | 208 | 22,000 |
| 2015/04/01 | 210 | 218 | 207 | 210 | 75,000 |
| 2015/03/31 | 206 | 225 | 206 | 209 | 119,000 |
| 2015/03/30 | 205 | 208 | 203 | 205 | 12,000 |
| 2015/03/27 | 202 | 208 | 200 | 205 | 31,000 |
| 2015/03/26 | 214 | 214 | 201 | 202 | 63,000 |
| 2015/03/25 | 201 | 224 | 201 | 210 | 256,000 |
| 2015/03/24 | 202 | 202 | 197 | 200 | 11,000 |
| 2015/03/23 | 206 | 206 | 201 | 201 | 3,000 |
| 2015/03/20 | 202 | 203 | 200 | 203 | 18,000 |
| 2015/03/19 | 207 | 207 | 200 | 203 | 63,000 |
| 2015/03/18 | 205 | 213 | 204 | 207 | 78,000 |
| 2015/03/17 | 204 | 205 | 200 | 203 | 17,000 |
| 2015/03/16 | 203 | 205 | 200 | 202 | 32,000 |
| 2015/03/13 | 197 | 203 | 197 | 203 | 34,000 |
| 2015/03/12 | 200 | 200 | 195 | 197 | 18,000 |
| 2015/03/11 | 197 | 200 | 196 | 198 | 13,000 |
| 2015/03/10 | 198 | 200 | 195 | 199 | 15,000 |
| 2015/03/09 | 199 | 203 | 197 | 199 | 8,000 |
| 2015/03/06 | 205 | 205 | 197 | 199 | 51,000 |
| 2015/03/05 | 204 | 205 | 198 | 205 | 49,000 |
| 2015/03/04 | 199 | 206 | 195 | 206 | 83,000 |
| 2015/03/03 | 215 | 218 | 202 | 202 | 187,000 |
| 2015/03/02 | 260 | 270 | 215 | 220 | 1,013,000 |
| 2015/02/27 | 200 | 245 | 191 | 245 | 1,333,000 |
| 2015/02/26 | 181 | 208 | 180 | 195 | 219,000 |
| 2015/02/25 | 180 | 183 | 180 | 181 | 23,000 |
| 2015/02/24 | 183 | 183 | 183 | 183 | 7,000 |
| 2015/02/23 | 181 | 183 | 180 | 183 | 14,000 |
| 2015/02/20 | 181 | 183 | 180 | 180 | 10,000 |
| 2015/02/19 | 183 | 183 | 181 | 181 | 7,000 |
| 2015/02/18 | 179 | 182 | 179 | 182 | 9,000 |
| 2015/02/17 | 180 | 180 | 180 | 180 | 9,000 |
| 2015/02/16 | 180 | 180 | 180 | 180 | 2,000 |
| 2015/02/13 | 177 | 180 | 177 | 180 | 7,000 |
| 2015/02/12 | 180 | 180 | 178 | 178 | 4,000 |
| 2015/02/09 | 180 | 180 | 177 | 180 | 3,000 |
| 2015/02/06 | 178 | 179 | 177 | 179 | 5,000 |
| 2015/02/05 | 177 | 178 | 177 | 178 | 6,000 |
| 2015/02/04 | 176 | 177 | 176 | 177 | 11,000 |
| 2015/02/03 | 181 | 181 | 176 | 180 | 10,000 |
| 2015/02/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2015/01/30 | 177 | 178 | 176 | 178 | 10,000 |
| 2015/01/29 | 184 | 185 | 178 | 178 | 59,000 |
| 2015/01/28 | 175 | 191 | 175 | 190 | 64,000 |
| 2015/01/27 | 175 | 177 | 174 | 175 | 16,000 |
| 2015/01/26 | 173 | 175 | 173 | 174 | 6,000 |
| 2015/01/23 | 175 | 176 | 173 | 173 | 12,000 |
| 2015/01/22 | 173 | 176 | 173 | 175 | 12,000 |
| 2015/01/21 | 175 | 176 | 172 | 172 | 14,000 |
| 2015/01/20 | 173 | 175 | 173 | 175 | 8,000 |
| 2015/01/19 | 176 | 176 | 176 | 176 | 1,000 |
| 2015/01/16 | 172 | 174 | 172 | 174 | 3,000 |
| 2015/01/15 | 173 | 175 | 172 | 175 | 24,000 |
| 2015/01/14 | 176 | 177 | 176 | 177 | 4,000 |
| 2015/01/13 | 178 | 178 | 174 | 177 | 12,000 |
| 2015/01/09 | 178 | 179 | 177 | 177 | 6,000 |
| 2015/01/08 | 180 | 180 | 176 | 180 | 8,000 |
| 2015/01/07 | 176 | 180 | 176 | 178 | 11,000 |
| 2015/01/06 | 179 | 181 | 178 | 181 | 5,000 |
| 2015/01/05 | 180 | 181 | 180 | 180 | 9,000 |