3322 アルファグループ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 355,000 | 362,000 | 350,000 | 362,000 | 49 | 1,810 |
| 2004-12-29 | 350,000 | 359,000 | 349,000 | 355,000 | 75 | 1,775 |
| 2004-12-28 | 330,000 | 344,000 | 330,000 | 344,000 | 26 | 1,720 |
| 2004-12-27 | 343,000 | 343,000 | 328,000 | 329,000 | 153 | 1,645 |
| 2004-12-24 | 350,000 | 350,000 | 342,000 | 343,000 | 125 | 1,715 |
| 2004-12-22 | 360,000 | 361,000 | 345,000 | 353,000 | 132 | 1,765 |
| 2004-12-21 | 368,000 | 368,000 | 360,000 | 367,000 | 128 | 1,835 |
| 2004-12-20 | 352,000 | 363,000 | 350,000 | 358,000 | 112 | 1,790 |
| 2004-12-17 | 341,000 | 354,000 | 339,000 | 352,000 | 84 | 1,760 |
| 2004-12-16 | 348,000 | 354,000 | 342,000 | 346,000 | 43 | 1,730 |
| 2004-12-15 | 352,000 | 355,000 | 347,000 | 347,000 | 39 | 1,735 |
| 2004-12-14 | 369,000 | 369,000 | 350,000 | 352,000 | 66 | 1,760 |
| 2004-12-13 | 365,000 | 379,000 | 360,000 | 370,000 | 31 | 1,850 |
| 2004-12-10 | 387,000 | 387,000 | 380,000 | 380,000 | 77 | 1,900 |
| 2004-12-09 | 402,000 | 402,000 | 385,000 | 386,000 | 62 | 1,930 |
| 2004-12-08 | 416,000 | 416,000 | 395,000 | 402,000 | 59 | 2,010 |
| 2004-12-07 | 383,000 | 435,000 | 380,000 | 430,000 | 124 | 2,150 |
| 2004-12-06 | 390,000 | 398,000 | 381,000 | 390,000 | 46 | 1,950 |
| 2004-12-03 | 399,000 | 402,000 | 390,000 | 390,000 | 37 | 1,950 |
| 2004-12-02 | 405,000 | 410,000 | 396,000 | 399,000 | 54 | 1,995 |
| 2004-12-01 | 386,000 | 420,000 | 385,000 | 415,000 | 103 | 2,075 |
| 2004-11-30 | 393,000 | 395,000 | 385,000 | 385,000 | 34 | 1,925 |
| 2004-11-29 | 401,000 | 401,000 | 392,000 | 395,000 | 45 | 1,975 |
| 2004-11-26 | 430,000 | 430,000 | 385,000 | 415,000 | 46 | 2,075 |
| 2004-11-25 | 420,000 | 435,000 | 420,000 | 427,000 | 98 | 2,135 |
| 2004-11-24 | 446,000 | 446,000 | 405,000 | 420,000 | 150 | 2,100 |
| 2004-11-22 | 478,000 | 478,000 | 446,000 | 450,000 | 31 | 2,250 |
| 2004-11-19 | 485,000 | 495,000 | 481,000 | 491,000 | 96 | 2,455 |
| 2004-11-18 | 457,000 | 488,000 | 452,000 | 485,000 | 179 | 2,425 |
| 2004-11-17 | 480,000 | 480,000 | 439,000 | 447,000 | 181 | 2,235 |
| 2004-11-16 | 513,000 | 513,000 | 468,000 | 485,000 | 135 | 2,425 |
| 2004-11-15 | 525,000 | 550,000 | 525,000 | 533,000 | 334 | 2,665 |
| 2004-11-12 | 490,000 | 519,000 | 490,000 | 519,000 | 134 | 2,595 |
| 2004-11-11 | 485,000 | 490,000 | 475,000 | 483,000 | 78 | 2,415 |
| 2004-11-10 | 459,000 | 485,000 | 457,000 | 480,000 | 77 | 2,400 |
| 2004-11-09 | 459,000 | 459,000 | 456,000 | 459,000 | 123 | 2,295 |
| 2004-11-08 | 459,000 | 459,000 | 457,000 | 459,000 | 104 | 2,295 |
| 2004-11-05 | 446,000 | 455,000 | 445,000 | 446,000 | 152 | 2,230 |
| 2004-11-04 | 445,000 | 446,000 | 440,000 | 443,000 | 102 | 2,215 |
| 2004-11-02 | 410,000 | 435,000 | 409,000 | 430,000 | 210 | 2,150 |
| 2004-11-01 | 431,000 | 432,000 | 400,000 | 410,000 | 159 | 2,050 |
| 2004-10-29 | 423,000 | 429,000 | 420,000 | 426,000 | 373 | 2,130 |
| 2004-10-28 | 398,000 | 410,000 | 394,000 | 410,000 | 191 | 2,050 |
| 2004-10-27 | 386,000 | 396,000 | 385,000 | 388,000 | 56 | 1,940 |
| 2004-10-26 | 384,000 | 399,000 | 365,000 | 399,000 | 206 | 1,995 |
| 2004-10-25 | 350,000 | 385,000 | 345,000 | 385,000 | 168 | 1,925 |
| 2004-10-22 | 346,000 | 354,000 | 345,000 | 347,000 | 85 | 1,735 |
| 2004-10-21 | 334,000 | 348,000 | 334,000 | 345,000 | 232 | 1,725 |
| 2004-10-20 | 338,000 | 340,000 | 330,000 | 331,000 | 78 | 1,655 |
| 2004-10-19 | 339,000 | 339,000 | 330,000 | 333,000 | 53 | 1,665 |
| 2004-10-18 | 341,000 | 345,000 | 333,000 | 340,000 | 43 | 1,700 |
| 2004-10-15 | 336,000 | 336,000 | 330,000 | 335,000 | 69 | 1,675 |
| 2004-10-14 | 349,000 | 349,000 | 338,000 | 339,000 | 53 | 1,695 |
| 2004-10-13 | 357,000 | 357,000 | 335,000 | 345,000 | 94 | 1,725 |
| 2004-10-12 | 331,000 | 352,000 | 325,000 | 352,000 | 147 | 1,760 |
| 2004-10-08 | 332,000 | 337,000 | 330,000 | 330,000 | 44 | 1,650 |
| 2004-10-07 | 346,000 | 350,000 | 341,000 | 347,000 | 67 | 1,735 |
| 2004-10-06 | 340,000 | 345,000 | 334,000 | 343,000 | 70 | 1,715 |
| 2004-10-05 | 344,000 | 344,000 | 339,000 | 342,000 | 106 | 1,710 |
| 2004-10-04 | 332,000 | 343,000 | 331,000 | 340,000 | 67 | 1,700 |
| 2004-10-01 | 329,000 | 330,000 | 320,000 | 327,000 | 78 | 1,635 |
| 2004-09-30 | 309,000 | 336,000 | 309,000 | 330,000 | 115 | 1,650 |
| 2004-09-29 | 330,000 | 330,000 | 300,000 | 310,000 | 188 | 1,550 |
| 2004-09-28 | 342,000 | 342,000 | 329,000 | 330,000 | 112 | 1,650 |
| 2004-09-27 | 351,000 | 361,000 | 345,000 | 346,000 | 114 | 1,730 |
| 2004-09-24 | 356,000 | 356,000 | 340,000 | 346,000 | 146 | 1,730 |
| 2004-09-22 | 388,000 | 388,000 | 340,000 | 356,000 | 185 | 1,780 |
| 2004-09-21 | 395,000 | 401,000 | 385,000 | 388,000 | 94 | 1,940 |
| 2004-09-17 | 440,000 | 440,000 | 425,000 | 435,000 | 133 | 2,175 |
| 2004-09-16 | 456,000 | 460,000 | 425,000 | 443,000 | 107 | 2,215 |
| 2004-09-15 | 423,000 | 460,000 | 423,000 | 456,000 | 127 | 2,280 |
| 2004-09-14 | 420,000 | 430,000 | 415,000 | 422,000 | 23 | 2,110 |
| 2004-09-13 | 410,000 | 417,000 | 410,000 | 417,000 | 30 | 2,085 |
| 2004-09-10 | 414,000 | 415,000 | 413,000 | 413,000 | 8 | 2,065 |
| 2004-09-09 | 411,000 | 436,000 | 411,000 | 424,000 | 60 | 2,120 |
| 2004-09-08 | 415,000 | 415,000 | 400,000 | 410,000 | 43 | 2,050 |
| 2004-09-07 | 421,000 | 421,000 | 405,000 | 417,000 | 28 | 2,085 |
| 2004-09-06 | 457,000 | 458,000 | 430,000 | 431,000 | 91 | 2,155 |
| 2004-09-03 | 400,000 | 446,000 | 400,000 | 446,000 | 245 | 2,230 |
| 2004-09-02 | 405,000 | 405,000 | 390,000 | 396,000 | 22 | 1,980 |
| 2004-09-01 | 410,000 | 411,000 | 405,000 | 405,000 | 31 | 2,025 |
| 2004-08-31 | 405,000 | 409,000 | 405,000 | 409,000 | 3 | 2,045 |
| 2004-08-30 | 411,000 | 412,000 | 409,000 | 409,000 | 9 | 2,045 |
| 2004-08-27 | 405,000 | 407,000 | 398,000 | 403,000 | 18 | 2,015 |
| 2004-08-26 | 404,000 | 410,000 | 404,000 | 407,000 | 12 | 2,035 |
| 2004-08-25 | 395,000 | 405,000 | 395,000 | 395,000 | 32 | 1,975 |
| 2004-08-24 | 399,000 | 399,000 | 380,000 | 380,000 | 28 | 1,900 |
| 2004-08-23 | 385,000 | 400,000 | 383,000 | 399,000 | 23 | 1,995 |
| 2004-08-20 | 395,000 | 395,000 | 380,000 | 380,000 | 33 | 1,900 |
| 2004-08-19 | 400,000 | 405,000 | 392,000 | 392,000 | 11 | 1,960 |
| 2004-08-18 | 410,000 | 415,000 | 401,000 | 401,000 | 15 | 2,005 |
| 2004-08-17 | 450,000 | 450,000 | 415,000 | 415,000 | 26 | 2,075 |
| 2004-08-16 | 444,000 | 444,000 | 425,000 | 440,000 | 31 | 2,200 |
| 2004-08-13 | 451,000 | 460,000 | 450,000 | 459,000 | 21 | 2,295 |
| 2004-08-12 | 470,000 | 470,000 | 450,000 | 470,000 | 92 | 2,350 |
| 2004-08-11 | 495,000 | 510,000 | 480,000 | 488,000 | 207 | 2,440 |
| 2004-08-10 | 430,000 | 460,000 | 426,000 | 460,000 | 96 | 2,300 |
| 2004-08-09 | 371,000 | 415,000 | 366,000 | 410,000 | 39 | 2,050 |
| 2004-08-06 | 378,000 | 385,000 | 360,000 | 380,000 | 47 | 1,900 |
| 2004-08-05 | 375,000 | 410,000 | 370,000 | 381,000 | 114 | 1,905 |
| 2004-08-04 | 354,000 | 410,000 | 335,000 | 390,000 | 122 | 1,950 |
| 2004-08-03 | 405,000 | 405,000 | 373,000 | 374,000 | 77 | 1,870 |
| 2004-08-02 | 448,000 | 448,000 | 423,000 | 423,000 | 34 | 2,115 |
| 2004-07-30 | 480,000 | 480,000 | 440,000 | 450,000 | 79 | 2,250 |
| 2004-07-29 | 529,000 | 529,000 | 455,000 | 480,000 | 57 | 2,400 |
| 2004-07-28 | 570,000 | 589,000 | 521,000 | 532,000 | 72 | 2,660 |
| 2004-07-27 | 607,000 | 607,000 | 518,000 | 550,000 | 323 | 2,750 |
| 2004-07-26 | 2,090,000 | 2,090,000 | 1,990,000 | 2,030,000 | 207 | 2,537.50 |
| 2004-07-23 | 2,270,000 | 2,270,000 | 2,120,000 | 2,150,000 | 121 | 2,687.50 |
| 2004-07-22 | 2,280,000 | 2,310,000 | 2,240,000 | 2,270,000 | 74 | 2,837.50 |
| 2004-07-21 | 2,370,000 | 2,390,000 | 2,340,000 | 2,380,000 | 51 | 2,975 |
| 2004-07-20 | 2,370,000 | 2,370,000 | 2,250,000 | 2,340,000 | 27 | 2,925 |
| 2004-07-16 | 2,260,000 | 2,380,000 | 2,120,000 | 2,380,000 | 39 | 2,975 |
| 2004-07-15 | 2,410,000 | 2,450,000 | 2,190,000 | 2,270,000 | 48 | 2,837.50 |
| 2004-07-14 | 2,550,000 | 2,550,000 | 2,420,000 | 2,420,000 | 55 | 3,025 |
| 2004-07-13 | 2,570,000 | 2,570,000 | 2,490,000 | 2,550,000 | 36 | 3,187.50 |
| 2004-07-12 | 2,550,000 | 2,570,000 | 2,490,000 | 2,570,000 | 48 | 3,212.50 |
| 2004-07-09 | 2,450,000 | 2,550,000 | 2,430,000 | 2,550,000 | 36 | 3,187.50 |
| 2004-07-08 | 2,590,000 | 2,600,000 | 2,470,000 | 2,470,000 | 59 | 3,087.50 |
| 2004-07-07 | 2,350,000 | 2,570,000 | 2,320,000 | 2,570,000 | 93 | 3,212.50 |
| 2004-07-06 | 2,680,000 | 2,680,000 | 2,340,000 | 2,450,000 | 165 | 3,062.50 |
| 2004-07-05 | 2,780,000 | 2,780,000 | 2,660,000 | 2,720,000 | 102 | 3,400 |
| 2004-07-02 | 2,690,000 | 2,780,000 | 2,660,000 | 2,750,000 | 132 | 3,437.50 |
| 2004-07-01 | 2,760,000 | 2,820,000 | 2,680,000 | 2,760,000 | 240 | 3,450 |
| 2004-06-30 | 2,660,000 | 2,740,000 | 2,660,000 | 2,700,000 | 142 | 3,375 |
| 2004-06-29 | 2,750,000 | 2,840,000 | 2,630,000 | 2,640,000 | 469 | 3,300 |
| 2004-06-28 | 2,540,000 | 2,720,000 | 2,540,000 | 2,710,000 | 469 | 3,387.50 |
| 2004-06-25 | 2,410,000 | 2,510,000 | 2,330,000 | 2,490,000 | 90 | 3,112.50 |
| 2004-06-24 | 2,350,000 | 2,390,000 | 2,270,000 | 2,350,000 | 59 | 2,937.50 |
| 2004-06-23 | 2,450,000 | 2,470,000 | 2,310,000 | 2,320,000 | 103 | 2,900 |
| 2004-06-22 | 2,550,000 | 2,570,000 | 2,450,000 | 2,450,000 | 142 | 3,062.50 |
| 2004-06-21 | 2,450,000 | 2,540,000 | 2,430,000 | 2,510,000 | 236 | 3,137.50 |
| 2004-06-18 | 2,450,000 | 2,450,000 | 2,340,000 | 2,410,000 | 178 | 3,012.50 |
| 2004-06-17 | 2,590,000 | 2,650,000 | 2,450,000 | 2,460,000 | 393 | 3,075 |
| 2004-06-16 | 2,300,000 | 2,570,000 | 2,300,000 | 2,520,000 | 994 | 3,150 |
| 2004-06-15 | 2,060,000 | 2,380,000 | 2,060,000 | 2,220,000 | 889 | 2,775 |
| 2004-06-14 | 2,000,000 | 2,050,000 | 1,980,000 | 2,000,000 | 119 | 2,500 |
| 2004-06-11 | 2,020,000 | 2,020,000 | 1,970,000 | 2,000,000 | 112 | 2,500 |
| 2004-06-10 | 2,030,000 | 2,030,000 | 2,000,000 | 2,030,000 | 76 | 2,537.50 |
| 2004-06-09 | 2,110,000 | 2,110,000 | 2,030,000 | 2,050,000 | 80 | 2,562.50 |
| 2004-06-08 | 2,200,000 | 2,230,000 | 2,130,000 | 2,130,000 | 87 | 2,662.50 |
| 2004-06-07 | 2,190,000 | 2,210,000 | 2,150,000 | 2,170,000 | 113 | 2,712.50 |
| 2004-06-04 | 2,180,000 | 2,180,000 | 2,110,000 | 2,150,000 | 78 | 2,687.50 |
| 2004-06-03 | 2,190,000 | 2,270,000 | 2,100,000 | 2,150,000 | 189 | 2,687.50 |
| 2004-06-02 | 2,150,000 | 2,180,000 | 2,120,000 | 2,170,000 | 177 | 2,712.50 |
| 2004-06-01 | 2,020,000 | 2,150,000 | 2,000,000 | 2,110,000 | 198 | 2,637.50 |
| 2004-05-31 | 2,110,000 | 2,110,000 | 2,000,000 | 2,040,000 | 92 | 2,550 |
| 2004-05-28 | 2,140,000 | 2,230,000 | 2,060,000 | 2,080,000 | 94 | 2,600 |
| 2004-05-27 | 2,140,000 | 2,190,000 | 2,080,000 | 2,120,000 | 179 | 2,650 |
| 2004-05-26 | 2,400,000 | 2,440,000 | 2,180,000 | 2,220,000 | 325 | 2,775 |
| 2004-05-25 | 2,500,000 | 2,500,000 | 2,290,000 | 2,320,000 | 332 | 2,900 |
| 2004-05-24 | 2,560,000 | 2,650,000 | 2,450,000 | 2,480,000 | 666 | 3,100 |
| 2004-05-21 | 2,430,000 | 2,750,000 | 2,310,000 | 2,720,000 | 685 | 3,400 |
| 2004-05-20 | 2,400,000 | 2,490,000 | 2,200,000 | 2,350,000 | 282 | 2,937.50 |
| 2004-05-19 | 2,330,000 | 2,550,000 | 2,330,000 | 2,410,000 | 590 | 3,012.50 |
| 2004-05-18 | 1,850,000 | 2,210,000 | 1,770,000 | 2,210,000 | 691 | 2,762.50 |
| 2004-05-17 | 1,990,000 | 2,030,000 | 1,910,000 | 1,910,000 | 203 | 2,387.50 |
| 2004-05-14 | 2,530,000 | 2,590,000 | 2,220,000 | 2,310,000 | 304 | 2,887.50 |
| 2004-05-13 | 2,830,000 | 2,830,000 | 2,570,000 | 2,620,000 | 240 | 3,275 |
| 2004-05-12 | 2,720,000 | 2,850,000 | 2,600,000 | 2,850,000 | 443 | 3,562.50 |
| 2004-05-11 | 2,640,000 | 2,920,000 | 2,440,000 | 2,480,000 | 714 | 3,100 |
| 2004-05-10 | 3,190,000 | 3,350,000 | 2,840,000 | 2,840,000 | 622 | 3,550 |
| 2004-05-07 | 3,410,000 | 3,590,000 | 3,000,000 | 3,340,000 | 1,480 | 4,175 |
| 2004-05-06 | 2,970,000 | 3,210,000 | 2,940,000 | 3,210,000 | 807 | 4,012.50 |
| 2004-04-30 | 2,450,000 | 2,870,000 | 2,430,000 | 2,810,000 | 1,733 | 3,512.50 |
| 2004-04-28 | 2,340,000 | 2,500,000 | 2,240,000 | 2,500,000 | 2,344 | 3,125 |
| 2004-04-27 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 1,409 | 2,625 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株
