アルファポリス(9467)の株価時系列情報
アルファポリス(9467)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,975 | 2,000 | 1,915 | 1,916 | 12,200 |
| 2017/12/28 | 2,039 | 2,042 | 1,930 | 1,955 | 52,000 |
| 2017/12/27 | 1,950 | 2,030 | 1,922 | 2,030 | 17,700 |
| 2017/12/26 | 1,856 | 1,935 | 1,853 | 1,920 | 11,800 |
| 2017/12/25 | 1,910 | 1,911 | 1,861 | 1,868 | 15,000 |
| 2017/12/22 | 1,960 | 1,960 | 1,915 | 1,930 | 11,800 |
| 2017/12/21 | 1,870 | 1,960 | 1,870 | 1,915 | 9,800 |
| 2017/12/20 | 1,911 | 1,911 | 1,850 | 1,870 | 24,500 |
| 2017/12/19 | 1,926 | 1,947 | 1,920 | 1,939 | 29,900 |
| 2017/12/18 | 1,999 | 1,999 | 1,943 | 1,963 | 13,400 |
| 2017/12/15 | 2,040 | 2,054 | 1,921 | 1,944 | 41,100 |
| 2017/12/14 | 2,120 | 2,143 | 2,048 | 2,081 | 19,100 |
| 2017/12/13 | 2,052 | 2,197 | 1,980 | 2,193 | 52,000 |
| 2017/12/12 | 2,240 | 2,272 | 2,072 | 2,073 | 58,300 |
| 2017/12/11 | 2,185 | 2,327 | 2,185 | 2,290 | 42,100 |
| 2017/12/08 | 2,103 | 2,271 | 2,100 | 2,184 | 52,800 |
| 2017/12/07 | 2,102 | 2,190 | 2,021 | 2,141 | 46,400 |
| 2017/12/06 | 2,026 | 2,146 | 1,960 | 1,984 | 54,000 |
| 2017/12/05 | 1,915 | 2,091 | 1,868 | 2,026 | 53,000 |
| 2017/12/04 | 2,019 | 2,159 | 2,012 | 2,055 | 69,700 |
| 2017/12/01 | 1,956 | 2,017 | 1,931 | 1,979 | 54,100 |
| 2017/11/30 | 1,854 | 1,980 | 1,845 | 1,980 | 51,800 |
| 2017/11/29 | 1,736 | 1,847 | 1,736 | 1,827 | 18,400 |
| 2017/11/28 | 1,740 | 1,773 | 1,702 | 1,762 | 14,600 |
| 2017/11/27 | 1,898 | 1,900 | 1,750 | 1,750 | 33,200 |
| 2017/11/24 | 1,780 | 1,886 | 1,780 | 1,870 | 48,400 |
| 2017/11/22 | 1,691 | 1,770 | 1,675 | 1,749 | 24,900 |
| 2017/11/21 | 1,643 | 1,750 | 1,639 | 1,691 | 31,000 |
| 2017/11/20 | 1,645 | 1,645 | 1,595 | 1,619 | 17,400 |
| 2017/11/17 | 1,649 | 1,677 | 1,605 | 1,628 | 25,900 |
| 2017/11/16 | 1,651 | 1,700 | 1,605 | 1,680 | 37,300 |
| 2017/11/15 | 1,476 | 1,783 | 1,460 | 1,700 | 140,500 |
| 2017/11/14 | 1,503 | 1,563 | 1,431 | 1,504 | 168,900 |
| 2017/11/13 | 1,402 | 1,537 | 1,402 | 1,537 | 194,600 |
| 2017/11/10 | 1,223 | 1,238 | 1,223 | 1,237 | 3,900 |
| 2017/11/09 | 1,269 | 1,289 | 1,223 | 1,223 | 27,100 |
| 2017/11/08 | 1,254 | 1,260 | 1,230 | 1,258 | 11,500 |
| 2017/11/07 | 1,278 | 1,278 | 1,251 | 1,254 | 4,500 |
| 2017/11/06 | 1,231 | 1,272 | 1,231 | 1,272 | 22,100 |
| 2017/11/02 | 1,230 | 1,235 | 1,225 | 1,235 | 5,600 |
| 2017/11/01 | 1,230 | 1,234 | 1,217 | 1,230 | 17,100 |
| 2017/10/31 | 1,213 | 1,230 | 1,213 | 1,230 | 15,100 |
| 2017/10/30 | 1,236 | 1,238 | 1,190 | 1,213 | 34,000 |
| 2017/10/27 | 1,239 | 1,241 | 1,220 | 1,236 | 13,100 |
| 2017/10/26 | 1,237 | 1,238 | 1,227 | 1,237 | 5,300 |
| 2017/10/25 | 1,230 | 1,246 | 1,220 | 1,236 | 11,700 |
| 2017/10/24 | 1,226 | 1,239 | 1,212 | 1,228 | 7,500 |
| 2017/10/23 | 1,243 | 1,250 | 1,236 | 1,241 | 9,300 |
| 2017/10/20 | 1,206 | 1,256 | 1,201 | 1,256 | 29,500 |
| 2017/10/19 | 1,202 | 1,202 | 1,194 | 1,201 | 5,100 |
| 2017/10/18 | 1,204 | 1,204 | 1,193 | 1,193 | 2,600 |
| 2017/10/17 | 1,187 | 1,205 | 1,187 | 1,204 | 9,300 |
| 2017/10/16 | 1,181 | 1,210 | 1,175 | 1,180 | 10,600 |
| 2017/10/13 | 1,208 | 1,208 | 1,171 | 1,188 | 13,400 |
| 2017/10/12 | 1,198 | 1,207 | 1,192 | 1,207 | 6,200 |
| 2017/10/11 | 1,207 | 1,208 | 1,190 | 1,198 | 9,700 |
| 2017/10/10 | 1,207 | 1,207 | 1,180 | 1,198 | 12,200 |
| 2017/10/06 | 1,199 | 1,213 | 1,180 | 1,180 | 8,800 |
| 2017/10/05 | 1,198 | 1,210 | 1,160 | 1,199 | 24,200 |
| 2017/10/04 | 1,277 | 1,280 | 1,193 | 1,207 | 78,500 |
| 2017/10/03 | 1,415 | 1,415 | 1,241 | 1,260 | 466,700 |
| 2017/10/02 | 1,105 | 1,122 | 1,105 | 1,115 | 2,000 |
| 2017/09/29 | 1,121 | 1,121 | 1,102 | 1,110 | 12,800 |
| 2017/09/28 | 1,094 | 1,129 | 1,094 | 1,121 | 11,600 |
| 2017/09/27 | 1,108 | 1,108 | 1,085 | 1,100 | 8,700 |
| 2017/09/26 | 1,127 | 1,154 | 1,068 | 1,108 | 19,100 |
| 2017/09/25 | 1,113 | 1,129 | 1,113 | 1,126 | 2,900 |
| 2017/09/22 | 1,115 | 1,116 | 1,110 | 1,113 | 5,200 |
| 2017/09/21 | 1,105 | 1,116 | 1,101 | 1,111 | 9,300 |
| 2017/09/20 | 1,115 | 1,122 | 1,115 | 1,120 | 7,900 |
| 2017/09/19 | 1,138 | 1,138 | 1,124 | 1,132 | 5,200 |
| 2017/09/15 | 1,104 | 1,150 | 1,104 | 1,138 | 10,700 |
| 2017/09/14 | 1,151 | 1,157 | 1,124 | 1,124 | 16,600 |
| 2017/09/13 | 1,152 | 1,164 | 1,145 | 1,151 | 10,200 |
| 2017/09/12 | 1,170 | 1,170 | 1,164 | 1,170 | 1,500 |
| 2017/09/11 | 1,192 | 1,192 | 1,163 | 1,163 | 5,600 |
| 2017/09/08 | 1,162 | 1,200 | 1,161 | 1,162 | 8,000 |
| 2017/09/07 | 1,187 | 1,187 | 1,162 | 1,162 | 2,800 |
| 2017/09/06 | 1,183 | 1,183 | 1,164 | 1,170 | 11,100 |
| 2017/09/05 | 1,200 | 1,206 | 1,151 | 1,173 | 7,400 |
| 2017/09/04 | 1,214 | 1,224 | 1,200 | 1,200 | 3,100 |
| 2017/09/01 | 1,201 | 1,214 | 1,200 | 1,214 | 3,900 |
| 2017/08/31 | 1,221 | 1,221 | 1,200 | 1,200 | 4,100 |
| 2017/08/30 | 1,225 | 1,225 | 1,180 | 1,204 | 15,600 |
| 2017/08/29 | 1,217 | 1,229 | 1,217 | 1,221 | 3,100 |
| 2017/08/28 | 1,248 | 1,249 | 1,216 | 1,216 | 3,900 |
| 2017/08/25 | 1,251 | 1,257 | 1,246 | 1,246 | 1,900 |
| 2017/08/24 | 1,275 | 1,275 | 1,250 | 1,260 | 3,100 |
| 2017/08/23 | 1,258 | 1,279 | 1,258 | 1,272 | 6,700 |
| 2017/08/22 | 1,277 | 1,277 | 1,248 | 1,255 | 5,100 |
| 2017/08/21 | 1,285 | 1,285 | 1,255 | 1,255 | 8,400 |
| 2017/08/18 | 1,244 | 1,270 | 1,240 | 1,270 | 10,400 |
| 2017/08/17 | 1,249 | 1,250 | 1,235 | 1,250 | 5,400 |
| 2017/08/16 | 1,236 | 1,244 | 1,203 | 1,239 | 5,300 |
| 2017/08/15 | 1,258 | 1,273 | 1,230 | 1,236 | 6,600 |
| 2017/08/14 | 1,210 | 1,260 | 1,209 | 1,255 | 21,800 |
| 2017/08/10 | 1,201 | 1,208 | 1,195 | 1,197 | 15,100 |
| 2017/08/09 | 1,212 | 1,212 | 1,200 | 1,207 | 4,800 |
| 2017/08/08 | 1,215 | 1,215 | 1,201 | 1,209 | 6,200 |
| 2017/08/07 | 1,214 | 1,221 | 1,209 | 1,215 | 2,600 |
| 2017/08/04 | 1,215 | 1,218 | 1,210 | 1,210 | 3,200 |
| 2017/08/03 | 1,210 | 1,221 | 1,210 | 1,211 | 2,200 |
| 2017/08/02 | 1,214 | 1,215 | 1,210 | 1,214 | 4,900 |
| 2017/08/01 | 1,204 | 1,225 | 1,192 | 1,211 | 14,600 |
| 2017/07/31 | 1,208 | 1,208 | 1,200 | 1,204 | 3,400 |
| 2017/07/28 | 1,216 | 1,221 | 1,203 | 1,203 | 8,900 |
| 2017/07/27 | 1,225 | 1,225 | 1,211 | 1,216 | 3,800 |
| 2017/07/26 | 1,220 | 1,222 | 1,211 | 1,216 | 3,900 |
| 2017/07/25 | 1,230 | 1,231 | 1,213 | 1,219 | 5,800 |
| 2017/07/24 | 1,226 | 1,234 | 1,224 | 1,226 | 5,200 |
| 2017/07/21 | 1,219 | 1,230 | 1,216 | 1,216 | 2,700 |
| 2017/07/20 | 1,216 | 1,228 | 1,216 | 1,220 | 3,700 |
| 2017/07/19 | 1,225 | 1,232 | 1,220 | 1,222 | 6,000 |
| 2017/07/18 | 1,235 | 1,235 | 1,215 | 1,218 | 4,300 |
| 2017/07/14 | 1,227 | 1,232 | 1,217 | 1,232 | 6,000 |
| 2017/07/13 | 1,220 | 1,236 | 1,220 | 1,235 | 9,000 |
| 2017/07/12 | 1,219 | 1,222 | 1,208 | 1,212 | 2,100 |
| 2017/07/11 | 1,201 | 1,222 | 1,199 | 1,219 | 5,500 |
| 2017/07/10 | 1,200 | 1,206 | 1,200 | 1,206 | 1,100 |
| 2017/07/07 | 1,210 | 1,210 | 1,199 | 1,199 | 1,500 |
| 2017/07/06 | 1,200 | 1,206 | 1,196 | 1,196 | 5,300 |
| 2017/07/05 | 1,197 | 1,205 | 1,192 | 1,205 | 5,800 |
| 2017/07/04 | 1,224 | 1,224 | 1,193 | 1,197 | 7,700 |
| 2017/07/03 | 1,208 | 1,218 | 1,208 | 1,209 | 3,500 |
| 2017/06/30 | 1,224 | 1,224 | 1,214 | 1,221 | 2,200 |
| 2017/06/29 | 1,210 | 1,225 | 1,204 | 1,224 | 6,500 |
| 2017/06/28 | 1,215 | 1,215 | 1,202 | 1,205 | 6,600 |
| 2017/06/27 | 1,206 | 1,222 | 1,206 | 1,215 | 4,300 |
| 2017/06/26 | 1,206 | 1,215 | 1,202 | 1,215 | 6,900 |
| 2017/06/23 | 1,218 | 1,218 | 1,205 | 1,206 | 2,200 |
| 2017/06/22 | 1,203 | 1,215 | 1,201 | 1,215 | 5,100 |
| 2017/06/21 | 1,215 | 1,218 | 1,205 | 1,205 | 7,700 |
| 2017/06/20 | 1,216 | 1,225 | 1,216 | 1,219 | 4,200 |
| 2017/06/19 | 1,240 | 1,242 | 1,223 | 1,227 | 5,700 |
| 2017/06/16 | 1,241 | 1,241 | 1,235 | 1,235 | 4,100 |
| 2017/06/15 | 1,240 | 1,245 | 1,230 | 1,245 | 4,300 |
| 2017/06/14 | 1,236 | 1,248 | 1,225 | 1,240 | 7,500 |
| 2017/06/13 | 1,230 | 1,247 | 1,225 | 1,234 | 6,100 |
| 2017/06/12 | 1,232 | 1,232 | 1,214 | 1,217 | 7,100 |
| 2017/06/09 | 1,254 | 1,254 | 1,214 | 1,253 | 9,600 |
| 2017/06/08 | 1,225 | 1,256 | 1,220 | 1,235 | 11,000 |
| 2017/06/07 | 1,201 | 1,245 | 1,201 | 1,224 | 4,800 |
| 2017/06/06 | 1,248 | 1,251 | 1,192 | 1,204 | 9,000 |
| 2017/06/05 | 1,226 | 1,254 | 1,213 | 1,252 | 11,300 |
| 2017/06/02 | 1,200 | 1,212 | 1,191 | 1,203 | 8,900 |
| 2017/06/01 | 1,190 | 1,195 | 1,182 | 1,188 | 6,100 |
| 2017/05/31 | 1,187 | 1,199 | 1,183 | 1,198 | 4,600 |
| 2017/05/30 | 1,206 | 1,225 | 1,181 | 1,187 | 8,400 |
| 2017/05/29 | 1,239 | 1,239 | 1,217 | 1,218 | 9,100 |
| 2017/05/26 | 1,206 | 1,222 | 1,205 | 1,222 | 5,400 |
| 2017/05/25 | 1,185 | 1,208 | 1,184 | 1,197 | 5,200 |
| 2017/05/24 | 1,171 | 1,198 | 1,171 | 1,185 | 4,800 |
| 2017/05/23 | 1,192 | 1,192 | 1,165 | 1,165 | 8,000 |
| 2017/05/22 | 1,170 | 1,170 | 1,148 | 1,162 | 6,100 |
| 2017/05/19 | 1,170 | 1,170 | 1,145 | 1,162 | 9,400 |
| 2017/05/18 | 1,162 | 1,174 | 1,145 | 1,159 | 14,200 |
| 2017/05/17 | 1,197 | 1,197 | 1,160 | 1,160 | 19,100 |
| 2017/05/16 | 1,235 | 1,235 | 1,194 | 1,196 | 15,700 |
| 2017/05/15 | 1,233 | 1,240 | 1,190 | 1,220 | 40,400 |
| 2017/05/12 | 1,305 | 1,321 | 1,284 | 1,293 | 6,600 |
| 2017/05/11 | 1,330 | 1,340 | 1,311 | 1,316 | 12,700 |
| 2017/05/10 | 1,307 | 1,330 | 1,293 | 1,330 | 12,100 |
| 2017/05/09 | 1,300 | 1,300 | 1,283 | 1,290 | 6,400 |
| 2017/05/08 | 1,285 | 1,301 | 1,276 | 1,298 | 15,900 |
| 2017/05/02 | 1,287 | 1,287 | 1,271 | 1,278 | 4,500 |
| 2017/05/01 | 1,282 | 1,285 | 1,271 | 1,274 | 7,600 |
| 2017/04/28 | 1,311 | 1,311 | 1,282 | 1,282 | 6,800 |
| 2017/04/27 | 1,304 | 1,318 | 1,292 | 1,313 | 5,600 |
| 2017/04/26 | 1,298 | 1,320 | 1,279 | 1,304 | 12,200 |
| 2017/04/25 | 1,246 | 1,276 | 1,240 | 1,260 | 7,300 |
| 2017/04/24 | 1,300 | 1,306 | 1,249 | 1,258 | 23,400 |
| 2017/04/21 | 1,317 | 1,333 | 1,280 | 1,300 | 18,500 |
| 2017/04/20 | 1,297 | 1,323 | 1,297 | 1,322 | 4,000 |
| 2017/04/19 | 1,324 | 1,345 | 1,306 | 1,310 | 12,400 |
| 2017/04/18 | 1,324 | 1,329 | 1,310 | 1,325 | 8,200 |
| 2017/04/17 | 1,313 | 1,377 | 1,280 | 1,315 | 34,100 |
| 2017/04/14 | 1,330 | 1,423 | 1,327 | 1,343 | 42,000 |
| 2017/04/13 | 1,256 | 1,365 | 1,251 | 1,363 | 41,500 |
| 2017/04/12 | 1,314 | 1,333 | 1,270 | 1,288 | 37,900 |
| 2017/04/11 | 1,409 | 1,409 | 1,310 | 1,320 | 65,700 |
| 2017/04/10 | 1,370 | 1,421 | 1,370 | 1,410 | 15,600 |
| 2017/04/07 | 1,396 | 1,432 | 1,363 | 1,385 | 20,800 |
| 2017/04/06 | 1,469 | 1,480 | 1,380 | 1,403 | 51,700 |
| 2017/04/05 | 1,387 | 1,439 | 1,350 | 1,439 | 59,300 |
| 2017/04/04 | 1,480 | 1,480 | 1,369 | 1,380 | 88,800 |
| 2017/04/03 | 1,402 | 1,485 | 1,400 | 1,478 | 75,000 |
| 2017/03/31 | 1,400 | 1,404 | 1,370 | 1,386 | 13,000 |
| 2017/03/30 | 1,398 | 1,405 | 1,373 | 1,392 | 30,900 |
| 2017/03/29 | 1,339 | 1,408 | 1,339 | 1,389 | 39,100 |
| 2017/03/28 | 1,364 | 1,369 | 1,319 | 1,351 | 29,000 |
| 2017/03/27 | 1,408 | 1,408 | 1,344 | 1,370 | 21,700 |
| 2017/03/24 | 1,410 | 1,429 | 1,368 | 1,404 | 32,600 |
| 2017/03/23 | 1,394 | 1,411 | 1,375 | 1,406 | 27,200 |
| 2017/03/22 | 1,363 | 1,408 | 1,360 | 1,369 | 36,800 |
| 2017/03/21 | 1,330 | 1,397 | 1,330 | 1,393 | 52,400 |
| 2017/03/17 | 1,361 | 1,361 | 1,307 | 1,322 | 17,300 |
| 2017/03/16 | 1,289 | 1,395 | 1,288 | 1,331 | 28,500 |
| 2017/03/15 | 1,331 | 1,341 | 1,282 | 1,292 | 34,500 |
| 2017/03/14 | 1,349 | 1,352 | 1,328 | 1,343 | 18,500 |
| 2017/03/13 | 1,304 | 1,392 | 1,292 | 1,359 | 58,800 |
| 2017/03/10 | 1,340 | 1,348 | 1,285 | 1,289 | 35,700 |
| 2017/03/09 | 1,460 | 1,461 | 1,317 | 1,332 | 102,900 |
| 2017/03/08 | 1,345 | 1,477 | 1,334 | 1,430 | 267,800 |
| 2017/03/07 | 1,270 | 1,332 | 1,257 | 1,332 | 68,700 |
| 2017/03/06 | 1,242 | 1,260 | 1,217 | 1,249 | 30,800 |
| 2017/03/03 | 1,260 | 1,290 | 1,200 | 1,216 | 74,600 |
| 2017/03/02 | 1,180 | 1,300 | 1,166 | 1,200 | 82,500 |
| 2017/03/01 | 1,180 | 1,182 | 1,161 | 1,166 | 8,900 |
| 2017/02/28 | 1,187 | 1,188 | 1,170 | 1,171 | 10,000 |
| 2017/02/27 | 1,177 | 1,180 | 1,171 | 1,176 | 8,400 |
| 2017/02/24 | 1,160 | 1,177 | 1,160 | 1,177 | 13,700 |
| 2017/02/23 | 1,161 | 1,167 | 1,158 | 1,158 | 4,900 |
| 2017/02/22 | 1,171 | 1,171 | 1,158 | 1,167 | 12,800 |
| 2017/02/21 | 1,174 | 1,178 | 1,158 | 1,162 | 22,000 |
| 2017/02/20 | 1,169 | 1,171 | 1,163 | 1,165 | 17,200 |
| 2017/02/17 | 1,166 | 1,167 | 1,153 | 1,164 | 8,900 |
| 2017/02/16 | 1,143 | 1,150 | 1,126 | 1,150 | 5,800 |
| 2017/02/15 | 1,120 | 1,165 | 1,113 | 1,139 | 23,400 |
| 2017/02/14 | 1,104 | 1,117 | 1,102 | 1,113 | 8,000 |
| 2017/02/13 | 1,108 | 1,118 | 1,100 | 1,104 | 12,700 |
| 2017/02/10 | 1,107 | 1,118 | 1,102 | 1,107 | 8,500 |
| 2017/02/09 | 1,130 | 1,134 | 1,101 | 1,110 | 8,900 |
| 2017/02/08 | 1,104 | 1,130 | 1,104 | 1,130 | 5,700 |
| 2017/02/07 | 1,140 | 1,140 | 1,117 | 1,120 | 2,700 |
| 2017/02/06 | 1,108 | 1,146 | 1,090 | 1,129 | 23,800 |
| 2017/02/03 | 1,140 | 1,142 | 1,120 | 1,120 | 12,000 |
| 2017/02/02 | 1,160 | 1,169 | 1,138 | 1,138 | 8,700 |
| 2017/02/01 | 1,145 | 1,152 | 1,135 | 1,152 | 6,400 |
| 2017/01/31 | 1,141 | 1,150 | 1,131 | 1,145 | 10,500 |
| 2017/01/30 | 1,160 | 1,160 | 1,140 | 1,144 | 10,400 |
| 2017/01/27 | 1,173 | 1,175 | 1,121 | 1,143 | 20,000 |
| 2017/01/26 | 1,190 | 1,190 | 1,153 | 1,159 | 17,500 |
| 2017/01/25 | 1,156 | 1,184 | 1,141 | 1,184 | 15,000 |
| 2017/01/24 | 1,130 | 1,150 | 1,117 | 1,130 | 21,900 |
| 2017/01/23 | 1,166 | 1,166 | 1,103 | 1,108 | 44,800 |
| 2017/01/20 | 1,314 | 1,364 | 1,152 | 1,169 | 333,500 |
| 2017/01/19 | 1,147 | 1,203 | 1,097 | 1,164 | 42,700 |
| 2017/01/18 | 1,077 | 1,138 | 1,071 | 1,120 | 15,100 |
| 2017/01/17 | 1,094 | 1,096 | 1,060 | 1,079 | 16,500 |
| 2017/01/16 | 1,120 | 1,120 | 1,085 | 1,093 | 21,500 |
| 2017/01/13 | 1,118 | 1,128 | 1,114 | 1,120 | 9,800 |
| 2017/01/12 | 1,165 | 1,172 | 1,120 | 1,120 | 27,200 |
| 2017/01/11 | 1,195 | 1,203 | 1,172 | 1,172 | 30,200 |
| 2017/01/10 | 1,189 | 1,190 | 1,156 | 1,179 | 18,700 |
| 2017/01/06 | 1,130 | 1,170 | 1,122 | 1,150 | 33,900 |
| 2017/01/05 | 1,097 | 1,140 | 1,096 | 1,133 | 21,600 |
| 2017/01/04 | 1,080 | 1,106 | 1,072 | 1,094 | 22,400 |