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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,100 | 1,131 | 1,100 | 1,131 | 800 |
| 2022/12/28 | 1,127 | 1,127 | 1,127 | 1,127 | 300 |
| 2022/12/27 | 1,140 | 1,140 | 1,130 | 1,130 | 1,000 |
| 2022/12/26 | 1,156 | 1,156 | 1,112 | 1,140 | 3,800 |
| 2022/12/23 | 1,180 | 1,180 | 1,175 | 1,175 | 1,100 |
| 2022/12/22 | 1,179 | 1,186 | 1,171 | 1,171 | 700 |
| 2022/12/21 | 1,172 | 1,180 | 1,157 | 1,179 | 1,500 |
| 2022/12/20 | 1,217 | 1,217 | 1,170 | 1,170 | 700 |
| 2022/12/19 | 1,187 | 1,187 | 1,160 | 1,187 | 1,200 |
| 2022/12/16 | 1,205 | 1,206 | 1,183 | 1,187 | 1,900 |
| 2022/12/14 | 1,203 | 1,204 | 1,203 | 1,204 | 200 |
| 2022/12/13 | 1,201 | 1,201 | 1,200 | 1,200 | 300 |
| 2022/12/12 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2022/12/09 | 1,202 | 1,202 | 1,201 | 1,201 | 200 |
| 2022/12/08 | 1,215 | 1,215 | 1,202 | 1,202 | 1,800 |
| 2022/12/06 | 1,218 | 1,220 | 1,218 | 1,220 | 400 |
| 2022/12/05 | 1,223 | 1,250 | 1,218 | 1,218 | 700 |
| 2022/12/02 | 1,242 | 1,244 | 1,230 | 1,230 | 1,400 |
| 2022/12/01 | 1,250 | 1,250 | 1,227 | 1,227 | 300 |
| 2022/11/30 | 1,235 | 1,240 | 1,223 | 1,229 | 800 |
| 2022/11/29 | 1,238 | 1,238 | 1,210 | 1,210 | 900 |
| 2022/11/28 | 1,232 | 1,238 | 1,232 | 1,238 | 200 |
| 2022/11/25 | 1,243 | 1,244 | 1,243 | 1,244 | 200 |
| 2022/11/24 | 1,237 | 1,244 | 1,234 | 1,234 | 1,400 |
| 2022/11/22 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2022/11/21 | 1,255 | 1,255 | 1,236 | 1,236 | 500 |
| 2022/11/18 | 1,267 | 1,268 | 1,235 | 1,256 | 2,000 |
| 2022/11/17 | 1,230 | 1,300 | 1,230 | 1,267 | 5,400 |
| 2022/11/16 | 1,220 | 1,225 | 1,220 | 1,225 | 500 |
| 2022/11/15 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2022/11/14 | 1,222 | 1,261 | 1,221 | 1,225 | 1,200 |
| 2022/11/11 | 1,231 | 1,231 | 1,220 | 1,221 | 400 |
| 2022/11/10 | 1,248 | 1,251 | 1,220 | 1,223 | 2,300 |
| 2022/11/09 | 1,282 | 1,283 | 1,248 | 1,248 | 1,400 |
| 2022/11/08 | 1,250 | 1,252 | 1,250 | 1,252 | 600 |
| 2022/11/07 | 1,302 | 1,302 | 1,262 | 1,262 | 900 |
| 2022/11/04 | 1,249 | 1,270 | 1,242 | 1,242 | 600 |
| 2022/11/02 | 1,280 | 1,280 | 1,235 | 1,270 | 2,500 |
| 2022/11/01 | 1,282 | 1,282 | 1,280 | 1,280 | 200 |
| 2022/10/31 | 1,253 | 1,283 | 1,253 | 1,260 | 700 |
| 2022/10/28 | 1,258 | 1,284 | 1,258 | 1,260 | 1,000 |
| 2022/10/27 | 1,274 | 1,296 | 1,268 | 1,268 | 1,200 |
| 2022/10/26 | 1,277 | 1,301 | 1,274 | 1,274 | 1,200 |
| 2022/10/25 | 1,285 | 1,300 | 1,285 | 1,288 | 1,100 |
| 2022/10/24 | 1,296 | 1,299 | 1,290 | 1,290 | 800 |
| 2022/10/21 | 1,338 | 1,344 | 1,305 | 1,305 | 1,300 |
| 2022/10/20 | 1,280 | 1,322 | 1,280 | 1,294 | 700 |
| 2022/10/19 | 1,278 | 1,350 | 1,278 | 1,338 | 3,300 |
| 2022/10/18 | 1,288 | 1,288 | 1,261 | 1,279 | 3,300 |
| 2022/10/17 | 1,274 | 1,281 | 1,243 | 1,268 | 4,000 |
| 2022/10/14 | 1,370 | 1,388 | 1,278 | 1,289 | 8,400 |
| 2022/10/13 | 1,365 | 1,392 | 1,329 | 1,331 | 7,900 |
| 2022/10/12 | 1,326 | 1,598 | 1,326 | 1,340 | 50,000 |
| 2022/10/11 | 1,380 | 1,380 | 1,310 | 1,310 | 30,200 |
| 2022/10/07 | 1,260 | 1,510 | 1,260 | 1,510 | 36,500 |
| 2022/10/06 | 1,225 | 1,225 | 1,210 | 1,210 | 2,100 |
| 2022/10/05 | 1,250 | 1,250 | 1,220 | 1,221 | 2,200 |
| 2022/10/04 | 1,265 | 1,273 | 1,210 | 1,218 | 5,000 |
| 2022/10/03 | 1,261 | 1,261 | 1,206 | 1,245 | 4,900 |
| 2022/09/30 | 1,283 | 1,318 | 1,260 | 1,291 | 3,900 |
| 2022/09/29 | 1,390 | 1,434 | 1,281 | 1,283 | 4,200 |
| 2022/09/28 | 1,437 | 1,437 | 1,346 | 1,363 | 4,200 |
| 2022/09/27 | 1,433 | 1,442 | 1,408 | 1,437 | 3,400 |
| 2022/09/26 | 1,490 | 1,598 | 1,421 | 1,451 | 10,700 |
| 2022/09/22 | 1,511 | 1,541 | 1,457 | 1,460 | 9,200 |
| 2022/09/21 | 1,665 | 1,665 | 1,530 | 1,537 | 7,900 |
| 2022/09/20 | 1,570 | 1,799 | 1,540 | 1,585 | 32,800 |
| 2022/09/16 | 1,510 | 1,815 | 1,510 | 1,551 | 103,500 |
| 2022/09/15 | 1,735 | 1,735 | 1,502 | 1,502 | 62,600 |
| 2022/09/14 | 1,465 | 1,735 | 1,465 | 1,735 | 103,300 |
| 2022/09/13 | 1,480 | 1,528 | 1,416 | 1,435 | 6,900 |
| 2022/09/12 | 1,545 | 1,545 | 1,438 | 1,450 | 6,500 |
| 2022/09/09 | 1,547 | 1,547 | 1,490 | 1,505 | 14,100 |
| 2022/09/08 | 1,908 | 1,935 | 1,532 | 1,548 | 100,400 |
| 2022/09/07 | 1,411 | 1,708 | 1,411 | 1,708 | 34,300 |
| 2022/09/06 | 1,840 | 1,943 | 1,408 | 1,408 | 90,200 |
| 2022/09/05 | 1,323 | 1,560 | 1,323 | 1,560 | 17,700 |
| 2022/09/02 | 1,375 | 1,376 | 1,260 | 1,260 | 4,500 |
| 2022/09/01 | 1,442 | 1,442 | 1,375 | 1,375 | 3,600 |
| 2022/08/31 | 1,485 | 1,486 | 1,320 | 1,441 | 10,000 |
| 2022/08/30 | 1,500 | 1,578 | 1,455 | 1,521 | 7,600 |
| 2022/08/29 | 1,608 | 1,608 | 1,508 | 1,527 | 8,400 |
| 2022/08/26 | 1,529 | 1,799 | 1,526 | 1,620 | 23,500 |
| 2022/08/25 | 1,576 | 1,629 | 1,529 | 1,529 | 19,000 |
| 2022/08/24 | 2,050 | 2,093 | 1,600 | 1,616 | 95,100 |
| 2022/08/23 | 1,524 | 1,704 | 1,475 | 1,704 | 108,300 |
| 2022/08/22 | 1,402 | 1,532 | 1,382 | 1,404 | 35,100 |
| 2022/08/19 | 1,202 | 1,532 | 1,175 | 1,532 | 59,000 |
| 2022/08/18 | 1,470 | 1,500 | 1,223 | 1,232 | 32,500 |
| 2022/08/17 | 1,196 | 1,200 | 1,185 | 1,200 | 2,300 |
| 2022/08/16 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2022/08/15 | 1,180 | 1,180 | 1,177 | 1,180 | 500 |
| 2022/08/12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/08/09 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2022/08/08 | 1,174 | 1,174 | 1,174 | 1,174 | 1,400 |
| 2022/08/05 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2022/08/04 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2022/08/03 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
| 2022/08/02 | 1,153 | 1,153 | 1,153 | 1,153 | 500 |
| 2022/08/01 | 1,180 | 1,180 | 1,159 | 1,179 | 400 |
| 2022/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2022/07/25 | 1,179 | 1,179 | 1,179 | 1,179 | 300 |
| 2022/07/22 | 1,120 | 1,149 | 1,120 | 1,149 | 800 |
| 2022/07/19 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
| 2022/07/15 | 1,199 | 1,199 | 1,144 | 1,148 | 1,200 |
| 2022/07/14 | 1,124 | 1,193 | 1,124 | 1,193 | 300 |
| 2022/07/13 | 1,183 | 1,183 | 1,124 | 1,124 | 300 |
| 2022/07/12 | 1,161 | 1,198 | 1,161 | 1,198 | 300 |
| 2022/07/11 | 1,132 | 1,132 | 1,131 | 1,131 | 1,100 |
| 2022/07/05 | 1,136 | 1,162 | 1,136 | 1,162 | 200 |
| 2022/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2022/06/30 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2022/06/29 | 1,186 | 1,187 | 1,186 | 1,187 | 300 |
| 2022/06/27 | 1,189 | 1,189 | 1,189 | 1,189 | 800 |
| 2022/06/24 | 1,119 | 1,155 | 1,118 | 1,153 | 2,400 |
| 2022/06/23 | 1,124 | 1,124 | 1,124 | 1,124 | 800 |
| 2022/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2022/06/20 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
| 2022/06/17 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2022/06/16 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2022/06/15 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
| 2022/06/14 | 1,184 | 1,184 | 1,184 | 1,184 | 200 |
| 2022/06/08 | 1,152 | 1,191 | 1,152 | 1,191 | 1,200 |
| 2022/06/07 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
| 2022/06/06 | 1,200 | 1,203 | 1,192 | 1,192 | 1,500 |
| 2022/06/03 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2022/06/02 | 1,156 | 1,156 | 1,117 | 1,136 | 800 |
| 2022/05/31 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2022/05/30 | 1,055 | 1,085 | 1,055 | 1,085 | 300 |
| 2022/05/27 | 1,053 | 1,053 | 1,053 | 1,053 | 100 |
| 2022/05/25 | 1,069 | 1,074 | 1,069 | 1,074 | 300 |
| 2022/05/24 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2022/05/23 | 1,035 | 1,045 | 1,035 | 1,045 | 1,800 |
| 2022/05/18 | 1,047 | 1,052 | 1,047 | 1,052 | 400 |
| 2022/05/17 | 1,055 | 1,056 | 1,054 | 1,056 | 1,100 |
| 2022/05/16 | 1,110 | 1,110 | 1,056 | 1,056 | 1,600 |
| 2022/05/06 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2022/05/02 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2022/04/26 | 1,083 | 1,083 | 1,081 | 1,081 | 200 |
| 2022/04/25 | 1,140 | 1,140 | 1,139 | 1,139 | 600 |
| 2022/04/22 | 1,111 | 1,111 | 1,070 | 1,080 | 700 |
| 2022/04/21 | 1,101 | 1,111 | 1,101 | 1,111 | 600 |
| 2022/04/20 | 1,131 | 1,131 | 1,131 | 1,131 | 300 |
| 2022/04/19 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
| 2022/04/18 | 1,235 | 1,235 | 1,155 | 1,161 | 1,500 |
| 2022/04/15 | 1,150 | 1,150 | 1,145 | 1,145 | 400 |
| 2022/04/14 | 1,160 | 1,190 | 1,160 | 1,180 | 400 |
| 2022/04/13 | 1,204 | 1,204 | 1,140 | 1,140 | 900 |
| 2022/04/12 | 1,260 | 1,264 | 1,231 | 1,234 | 3,600 |
| 2022/04/11 | 1,197 | 1,323 | 1,170 | 1,240 | 7,500 |
| 2022/04/08 | 1,211 | 1,211 | 1,181 | 1,185 | 400 |
| 2022/04/07 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/04/06 | 1,125 | 1,167 | 1,125 | 1,167 | 300 |
| 2022/04/05 | 1,166 | 1,166 | 1,125 | 1,125 | 1,300 |
| 2022/04/04 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2022/03/31 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/03/30 | 1,123 | 1,153 | 1,123 | 1,153 | 200 |
| 2022/03/25 | 1,153 | 1,153 | 1,123 | 1,123 | 500 |
| 2022/03/17 | 1,221 | 1,221 | 1,123 | 1,123 | 600 |
| 2022/03/08 | 1,113 | 1,113 | 1,113 | 1,113 | 100 |
| 2022/03/03 | 1,110 | 1,120 | 1,110 | 1,120 | 200 |
| 2022/03/02 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2022/03/01 | 1,168 | 1,168 | 1,160 | 1,160 | 300 |
| 2022/02/25 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2022/02/24 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2022/02/22 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2022/02/14 | 1,079 | 1,090 | 1,079 | 1,090 | 200 |
| 2022/02/10 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2022/02/02 | 1,147 | 1,149 | 1,147 | 1,149 | 300 |
| 2022/01/31 | 1,078 | 1,138 | 1,078 | 1,120 | 300 |
| 2022/01/27 | 1,067 | 1,101 | 1,067 | 1,101 | 400 |
| 2022/01/25 | 1,097 | 1,097 | 1,097 | 1,097 | 700 |
| 2022/01/21 | 1,153 | 1,153 | 1,067 | 1,067 | 1,300 |
| 2022/01/19 | 1,160 | 1,182 | 1,152 | 1,153 | 600 |
| 2022/01/18 | 1,161 | 1,190 | 1,160 | 1,190 | 800 |
| 2022/01/14 | 1,210 | 1,210 | 1,162 | 1,178 | 2,500 |
| 2022/01/13 | 1,212 | 1,212 | 1,210 | 1,210 | 600 |
| 2022/01/06 | 1,212 | 1,212 | 1,211 | 1,211 | 300 |
| 2022/01/05 | 1,287 | 1,287 | 1,257 | 1,272 | 800 |
| 2022/01/04 | 1,215 | 1,238 | 1,215 | 1,238 | 400 |