3322 アルファグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 41,900 | 41,900 | 41,900 | 41,900 | 5 | 209.50 |
| 2007-12-27 | 39,300 | 39,500 | 39,300 | 39,500 | 5 | 197.50 |
| 2007-12-26 | 40,000 | 40,000 | 39,500 | 39,600 | 23 | 198 |
| 2007-12-25 | 42,200 | 42,200 | 39,300 | 39,300 | 43 | 196.50 |
| 2007-12-21 | 40,000 | 40,050 | 38,200 | 39,000 | 58 | 195 |
| 2007-12-20 | 44,400 | 44,400 | 40,000 | 40,000 | 23 | 200 |
| 2007-12-19 | 44,600 | 44,600 | 44,600 | 44,600 | 15 | 223 |
| 2007-12-18 | 45,000 | 45,000 | 45,000 | 45,000 | 17 | 225 |
| 2007-12-17 | 48,500 | 48,500 | 44,600 | 44,600 | 34 | 223 |
| 2007-12-14 | 49,000 | 49,000 | 48,600 | 48,600 | 12 | 243 |
| 2007-12-13 | 49,500 | 49,500 | 49,000 | 49,000 | 2 | 245 |
| 2007-12-12 | 49,000 | 49,500 | 48,600 | 49,500 | 8 | 247.50 |
| 2007-12-11 | 49,100 | 49,100 | 49,000 | 49,000 | 17 | 245 |
| 2007-12-10 | 49,100 | 49,150 | 49,100 | 49,100 | 37 | 245.50 |
| 2007-12-07 | 50,000 | 50,000 | 49,100 | 49,100 | 11 | 245.50 |
| 2007-12-06 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2007-12-05 | 52,000 | 52,000 | 50,000 | 50,000 | 21 | 250 |
| 2007-12-04 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 257.50 |
| 2007-12-03 | 53,000 | 53,000 | 51,000 | 51,000 | 23 | 255 |
| 2007-11-29 | 53,000 | 53,000 | 52,500 | 53,000 | 3 | 265 |
| 2007-11-28 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 277.50 |
| 2007-11-22 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 285 |
| 2007-11-21 | 54,000 | 54,000 | 53,800 | 53,800 | 3 | 269 |
| 2007-11-20 | 54,500 | 54,500 | 54,000 | 54,000 | 28 | 270 |
| 2007-11-19 | 54,000 | 54,000 | 54,000 | 54,000 | 8 | 270 |
| 2007-11-16 | 54,300 | 54,300 | 54,000 | 54,000 | 5 | 270 |
| 2007-11-15 | 54,900 | 56,000 | 54,400 | 56,000 | 49 | 280 |
| 2007-11-14 | 58,900 | 58,900 | 58,900 | 58,900 | 6 | 294.50 |
| 2007-11-13 | 61,500 | 61,500 | 58,900 | 58,900 | 11 | 294.50 |
| 2007-11-12 | 61,500 | 61,500 | 61,500 | 61,500 | 4 | 307.50 |
| 2007-11-09 | 63,200 | 63,200 | 62,500 | 62,500 | 8 | 312.50 |
| 2007-11-08 | 63,200 | 63,800 | 63,200 | 63,200 | 12 | 316 |
| 2007-11-07 | 67,000 | 67,000 | 64,000 | 64,000 | 6 | 320 |
| 2007-11-06 | 65,000 | 65,000 | 65,000 | 65,000 | 12 | 325 |
| 2007-11-05 | 65,000 | 65,000 | 65,000 | 65,000 | 22 | 325 |
| 2007-11-02 | 68,500 | 68,500 | 66,200 | 66,200 | 8 | 331 |
| 2007-11-01 | 68,200 | 70,000 | 68,200 | 68,500 | 13 | 342.50 |
| 2007-10-31 | 69,000 | 69,000 | 68,200 | 68,200 | 9 | 341 |
| 2007-10-30 | 69,000 | 69,000 | 68,200 | 69,000 | 12 | 345 |
| 2007-10-29 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 350 |
| 2007-10-26 | 71,000 | 71,000 | 71,000 | 71,000 | 15 | 355 |
| 2007-10-25 | 72,900 | 72,900 | 71,000 | 71,000 | 4 | 355 |
| 2007-10-24 | 73,000 | 73,000 | 72,000 | 72,000 | 6 | 360 |
| 2007-10-23 | 73,000 | 73,000 | 73,000 | 73,000 | 17 | 365 |
| 2007-10-22 | 73,000 | 73,000 | 73,000 | 73,000 | 11 | 365 |
| 2007-10-19 | 71,100 | 73,000 | 71,100 | 73,000 | 34 | 365 |
| 2007-10-18 | 72,000 | 72,000 | 71,500 | 71,500 | 9 | 357.50 |
| 2007-10-17 | 72,000 | 72,000 | 71,100 | 72,000 | 11 | 360 |
| 2007-10-16 | 72,000 | 72,000 | 72,000 | 72,000 | 8 | 360 |
| 2007-10-15 | 70,900 | 71,500 | 70,900 | 71,500 | 9 | 357.50 |
| 2007-10-12 | 71,400 | 71,500 | 71,400 | 71,500 | 8 | 357.50 |
| 2007-10-11 | 71,200 | 71,200 | 71,000 | 71,000 | 24 | 355 |
| 2007-10-10 | 71,800 | 72,000 | 71,800 | 72,000 | 12 | 360 |
| 2007-10-09 | 71,000 | 72,000 | 71,000 | 72,000 | 21 | 360 |
| 2007-10-05 | 69,900 | 70,000 | 68,300 | 70,000 | 27 | 350 |
| 2007-10-04 | 63,600 | 67,400 | 63,600 | 67,400 | 28 | 337 |
| 2007-10-03 | 65,000 | 65,000 | 63,100 | 65,000 | 16 | 325 |
| 2007-10-02 | 68,100 | 68,400 | 65,000 | 65,000 | 35 | 325 |
| 2007-10-01 | 66,000 | 67,000 | 66,000 | 67,000 | 4 | 335 |
| 2007-09-28 | 65,000 | 65,000 | 64,100 | 64,100 | 12 | 320.50 |
| 2007-09-27 | 64,000 | 64,000 | 63,500 | 63,500 | 8 | 317.50 |
| 2007-09-25 | 64,000 | 64,000 | 64,000 | 64,000 | 7 | 320 |
| 2007-09-21 | 61,700 | 62,500 | 61,700 | 62,500 | 18 | 312.50 |
| 2007-09-20 | 64,100 | 64,100 | 61,500 | 61,500 | 18 | 307.50 |
| 2007-09-19 | 65,000 | 65,000 | 64,100 | 64,100 | 8 | 320.50 |
| 2007-09-14 | 65,000 | 65,500 | 65,000 | 65,500 | 96 | 327.50 |
| 2007-09-13 | 68,000 | 68,000 | 65,000 | 65,000 | 12 | 325 |
| 2007-09-11 | 67,000 | 67,000 | 67,000 | 67,000 | 11 | 335 |
| 2007-09-10 | 70,000 | 70,000 | 69,000 | 69,000 | 17 | 345 |
| 2007-09-06 | 76,000 | 76,000 | 71,900 | 71,900 | 16 | 359.50 |
| 2007-09-04 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 352.50 |
| 2007-09-03 | 67,100 | 71,000 | 67,100 | 71,000 | 21 | 355 |
| 2007-08-31 | 70,100 | 70,100 | 70,100 | 70,100 | 2 | 350.50 |
| 2007-08-30 | 69,500 | 69,700 | 69,500 | 69,700 | 6 | 348.50 |
| 2007-08-29 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 345 |
| 2007-08-28 | 70,500 | 70,500 | 70,500 | 70,500 | 7 | 352.50 |
| 2007-08-27 | 71,000 | 71,000 | 70,500 | 70,500 | 7 | 352.50 |
| 2007-08-24 | 77,100 | 77,100 | 71,100 | 71,100 | 3 | 355.50 |
| 2007-08-23 | 71,100 | 75,100 | 71,100 | 75,100 | 7 | 375.50 |
| 2007-08-22 | 71,500 | 71,500 | 71,500 | 71,500 | 3 | 357.50 |
| 2007-08-21 | 73,000 | 73,000 | 73,000 | 73,000 | 32 | 365 |
| 2007-08-17 | 72,000 | 74,000 | 71,100 | 71,100 | 23 | 355.50 |
| 2007-08-16 | 72,000 | 72,000 | 71,000 | 72,000 | 31 | 360 |
| 2007-08-15 | 73,000 | 73,000 | 73,000 | 73,000 | 17 | 365 |
| 2007-08-14 | 72,000 | 73,000 | 72,000 | 73,000 | 30 | 365 |
| 2007-08-13 | 75,000 | 75,000 | 74,000 | 74,000 | 8 | 370 |
| 2007-08-10 | 80,000 | 80,000 | 77,500 | 77,500 | 18 | 387.50 |
| 2007-08-09 | 80,000 | 80,000 | 80,000 | 80,000 | 12 | 400 |
| 2007-08-08 | 80,000 | 80,000 | 80,000 | 80,000 | 16 | 400 |
| 2007-08-07 | 80,000 | 80,000 | 80,000 | 80,000 | 18 | 400 |
| 2007-08-06 | 80,000 | 80,000 | 80,000 | 80,000 | 12 | 400 |
| 2007-08-03 | 80,900 | 80,900 | 80,900 | 80,900 | 1 | 404.50 |
| 2007-08-02 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2007-08-01 | 81,000 | 81,000 | 79,500 | 80,000 | 8 | 400 |
| 2007-07-31 | 81,000 | 81,000 | 80,000 | 80,000 | 4 | 400 |
| 2007-07-30 | 78,900 | 82,000 | 78,900 | 82,000 | 4 | 410 |
| 2007-07-27 | 79,800 | 81,000 | 79,800 | 79,800 | 31 | 399 |
| 2007-07-26 | 79,800 | 80,000 | 79,800 | 80,000 | 16 | 400 |
| 2007-07-25 | 81,900 | 82,000 | 79,800 | 79,800 | 4 | 399 |
| 2007-07-24 | 79,800 | 79,900 | 79,800 | 79,800 | 20 | 399 |
| 2007-07-23 | 79,900 | 79,900 | 79,800 | 79,800 | 14 | 399 |
| 2007-07-20 | 81,200 | 81,500 | 79,900 | 80,000 | 30 | 400 |
| 2007-07-19 | 81,000 | 81,000 | 79,900 | 79,900 | 22 | 399.50 |
| 2007-07-18 | 82,500 | 82,500 | 79,900 | 80,000 | 19 | 400 |
| 2007-07-17 | 80,500 | 82,500 | 80,500 | 81,500 | 25 | 407.50 |
| 2007-07-13 | 80,200 | 82,000 | 80,000 | 82,000 | 10 | 410 |
| 2007-07-12 | 79,700 | 81,700 | 79,700 | 79,800 | 6 | 399 |
| 2007-07-11 | 79,500 | 80,000 | 79,500 | 79,500 | 58 | 397.50 |
| 2007-07-10 | 81,000 | 82,500 | 81,000 | 82,500 | 11 | 412.50 |
| 2007-07-09 | 80,000 | 80,000 | 79,300 | 80,000 | 36 | 400 |
| 2007-07-06 | 80,000 | 80,000 | 79,700 | 79,700 | 18 | 398.50 |
| 2007-07-05 | 79,200 | 80,000 | 79,100 | 80,000 | 20 | 400 |
| 2007-07-04 | 80,500 | 81,000 | 80,000 | 80,000 | 11 | 400 |
| 2007-07-03 | 84,000 | 84,000 | 80,300 | 82,000 | 26 | 410 |
| 2007-07-02 | 84,900 | 84,900 | 80,200 | 81,000 | 27 | 405 |
| 2007-06-29 | 84,700 | 84,700 | 84,700 | 84,700 | 5 | 423.50 |
| 2007-06-28 | 82,700 | 84,700 | 82,700 | 84,700 | 17 | 423.50 |
| 2007-06-27 | 82,600 | 84,600 | 82,600 | 82,600 | 41 | 413 |
| 2007-06-26 | 82,500 | 82,500 | 82,500 | 82,500 | 3 | 412.50 |
| 2007-06-25 | 90,000 | 90,000 | 85,000 | 85,000 | 10 | 425 |
| 2007-06-22 | 82,000 | 85,000 | 82,000 | 85,000 | 27 | 425 |
| 2007-06-21 | 85,000 | 85,000 | 81,400 | 81,600 | 25 | 408 |
| 2007-06-20 | 86,000 | 86,000 | 84,600 | 84,600 | 3 | 423 |
| 2007-06-19 | 85,000 | 89,000 | 84,000 | 85,000 | 55 | 425 |
| 2007-06-18 | 76,300 | 84,000 | 76,300 | 84,000 | 61 | 420 |
| 2007-06-15 | 74,400 | 75,000 | 74,000 | 74,000 | 27 | 370 |
| 2007-06-14 | 72,200 | 74,000 | 70,200 | 73,400 | 42 | 367 |
| 2007-06-13 | 76,500 | 76,500 | 74,200 | 75,200 | 39 | 376 |
| 2007-06-12 | 76,200 | 77,900 | 76,200 | 76,300 | 25 | 381.50 |
| 2007-06-11 | 82,500 | 82,500 | 76,000 | 76,000 | 47 | 380 |
| 2007-06-08 | 83,100 | 83,100 | 82,000 | 82,000 | 7 | 410 |
| 2007-06-07 | 83,600 | 84,000 | 83,000 | 83,100 | 10 | 415.50 |
| 2007-06-06 | 85,000 | 87,000 | 85,000 | 85,600 | 7 | 428 |
| 2007-06-05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 425 |
| 2007-06-04 | 85,000 | 85,000 | 83,000 | 85,000 | 10 | 425 |
| 2007-06-01 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 425 |
| 2007-05-31 | 86,500 | 87,000 | 83,000 | 86,400 | 11 | 432 |
| 2007-05-25 | 87,500 | 87,500 | 87,000 | 87,000 | 6 | 435 |
| 2007-05-24 | 84,500 | 84,500 | 83,500 | 83,500 | 2 | 417.50 |
| 2007-05-23 | 87,700 | 90,000 | 85,100 | 85,100 | 19 | 425.50 |
| 2007-05-22 | 83,000 | 83,000 | 81,700 | 81,700 | 7 | 408.50 |
| 2007-05-21 | 81,500 | 83,000 | 81,500 | 83,000 | 11 | 415 |
| 2007-05-18 | 89,000 | 89,000 | 85,000 | 85,000 | 39 | 425 |
| 2007-05-17 | 85,500 | 87,000 | 85,400 | 87,000 | 39 | 435 |
| 2007-05-16 | 85,100 | 87,000 | 85,100 | 87,000 | 9 | 435 |
| 2007-05-15 | 88,000 | 90,000 | 88,000 | 90,000 | 13 | 450 |
| 2007-05-14 | 89,200 | 89,200 | 88,500 | 88,500 | 8 | 442.50 |
| 2007-05-11 | 88,000 | 89,000 | 88,000 | 89,000 | 2 | 445 |
| 2007-05-10 | 89,000 | 89,000 | 89,000 | 89,000 | 9 | 445 |
| 2007-05-09 | 91,000 | 93,000 | 91,000 | 91,000 | 22 | 455 |
| 2007-05-08 | 88,000 | 88,000 | 88,000 | 88,000 | 10 | 440 |
| 2007-05-07 | 88,000 | 88,000 | 88,000 | 88,000 | 4 | 440 |
| 2007-05-02 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 445 |
| 2007-05-01 | 88,000 | 91,000 | 88,000 | 91,000 | 20 | 455 |
| 2007-04-27 | 90,000 | 90,000 | 88,000 | 88,000 | 5 | 440 |
| 2007-04-26 | 90,000 | 90,000 | 88,000 | 88,000 | 6 | 440 |
| 2007-04-25 | 88,000 | 88,000 | 88,000 | 88,000 | 5 | 440 |
| 2007-04-24 | 91,000 | 91,000 | 89,000 | 89,000 | 2 | 445 |
| 2007-04-23 | 88,000 | 92,000 | 88,000 | 92,000 | 26 | 460 |
| 2007-04-20 | 92,000 | 93,100 | 92,000 | 92,000 | 10 | 460 |
| 2007-04-19 | 95,000 | 95,000 | 95,000 | 95,000 | 37 | 475 |
| 2007-04-18 | 94,000 | 95,000 | 94,000 | 95,000 | 4 | 475 |
| 2007-04-17 | 95,000 | 95,100 | 95,000 | 95,000 | 24 | 475 |
| 2007-04-16 | 88,000 | 94,000 | 84,000 | 93,000 | 22 | 465 |
| 2007-04-13 | 91,000 | 92,000 | 90,900 | 91,000 | 18 | 455 |
| 2007-04-12 | 90,900 | 92,000 | 90,900 | 92,000 | 7 | 460 |
| 2007-04-11 | 94,600 | 94,600 | 91,900 | 91,900 | 7 | 459.50 |
| 2007-04-10 | 91,900 | 95,000 | 91,900 | 94,600 | 52 | 473 |
| 2007-04-09 | 90,200 | 94,000 | 89,000 | 93,900 | 18 | 469.50 |
| 2007-04-06 | 94,600 | 95,000 | 93,000 | 93,000 | 32 | 465 |
| 2007-04-05 | 95,100 | 95,100 | 94,300 | 94,300 | 10 | 471.50 |
| 2007-04-04 | 94,300 | 95,000 | 94,300 | 95,000 | 7 | 475 |
| 2007-04-03 | 93,100 | 96,000 | 93,100 | 96,000 | 5 | 480 |
| 2007-04-02 | 95,100 | 95,100 | 95,000 | 95,000 | 2 | 475 |
| 2007-03-30 | 96,000 | 98,000 | 95,400 | 95,700 | 6 | 478.50 |
| 2007-03-28 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 490 |
| 2007-03-27 | 97,000 | 100,000 | 97,000 | 99,000 | 10 | 495 |
| 2007-03-26 | 95,100 | 100,000 | 95,100 | 100,000 | 9 | 500 |
| 2007-03-23 | 94,600 | 98,000 | 93,000 | 93,000 | 20 | 465 |
| 2007-03-22 | 91,600 | 91,600 | 91,500 | 91,600 | 3 | 458 |
| 2007-03-20 | 91,600 | 91,600 | 90,000 | 91,200 | 18 | 456 |
| 2007-03-19 | 93,000 | 93,900 | 92,600 | 92,600 | 5 | 463 |
| 2007-03-16 | 95,000 | 95,000 | 93,100 | 94,600 | 14 | 473 |
| 2007-03-15 | 96,000 | 96,100 | 95,000 | 95,000 | 15 | 475 |
| 2007-03-14 | 97,800 | 97,800 | 95,000 | 95,900 | 9 | 479.50 |
| 2007-03-13 | 102,000 | 102,000 | 99,000 | 99,500 | 22 | 497.50 |
| 2007-03-12 | 102,000 | 105,000 | 99,400 | 102,000 | 28 | 510 |
| 2007-03-09 | 97,000 | 98,900 | 96,900 | 98,900 | 7 | 494.50 |
| 2007-03-08 | 96,200 | 97,100 | 93,000 | 96,200 | 29 | 481 |
| 2007-03-07 | 102,000 | 102,000 | 97,000 | 97,200 | 43 | 486 |
| 2007-03-06 | 98,100 | 103,000 | 97,000 | 103,000 | 27 | 515 |
| 2007-03-05 | 102,000 | 103,000 | 100,000 | 100,000 | 23 | 500 |
| 2007-03-02 | 105,000 | 105,000 | 103,000 | 104,000 | 34 | 520 |
| 2007-03-01 | 110,000 | 110,000 | 107,000 | 107,000 | 27 | 535 |
| 2007-02-28 | 112,000 | 112,000 | 108,000 | 110,000 | 61 | 550 |
| 2007-02-27 | 116,000 | 118,000 | 112,000 | 113,000 | 26 | 565 |
| 2007-02-26 | 114,000 | 115,000 | 112,000 | 112,000 | 42 | 560 |
| 2007-02-23 | 121,000 | 121,000 | 115,000 | 118,000 | 36 | 590 |
| 2007-02-22 | 118,000 | 120,000 | 116,000 | 120,000 | 15 | 600 |
| 2007-02-21 | 121,000 | 122,000 | 117,000 | 120,000 | 16 | 600 |
| 2007-02-20 | 119,000 | 119,000 | 113,000 | 118,000 | 52 | 590 |
| 2007-02-19 | 125,000 | 125,000 | 117,000 | 120,000 | 83 | 600 |
| 2007-02-16 | 120,000 | 122,000 | 120,000 | 121,000 | 13 | 605 |
| 2007-02-15 | 122,000 | 122,000 | 118,000 | 118,000 | 11 | 590 |
| 2007-02-14 | 113,000 | 122,000 | 113,000 | 122,000 | 43 | 610 |
| 2007-02-13 | 122,000 | 122,000 | 114,000 | 117,000 | 42 | 585 |
| 2007-02-09 | 121,000 | 123,000 | 121,000 | 123,000 | 9 | 615 |
| 2007-02-08 | 125,000 | 125,000 | 124,000 | 124,000 | 2 | 620 |
| 2007-02-07 | 126,000 | 126,000 | 125,000 | 125,000 | 8 | 625 |
| 2007-02-06 | 125,000 | 126,000 | 125,000 | 126,000 | 2 | 630 |
| 2007-02-05 | 125,000 | 126,000 | 118,000 | 125,000 | 22 | 625 |
| 2007-02-02 | 128,000 | 128,000 | 127,000 | 127,000 | 2 | 635 |
| 2007-02-01 | 132,000 | 133,000 | 128,000 | 128,000 | 10 | 640 |
| 2007-01-31 | 128,000 | 129,000 | 126,000 | 128,000 | 7 | 640 |
| 2007-01-30 | 135,000 | 135,000 | 128,000 | 128,000 | 39 | 640 |
| 2007-01-29 | 143,000 | 153,000 | 130,000 | 138,000 | 207 | 690 |
| 2007-01-26 | 127,000 | 141,000 | 124,000 | 139,000 | 53 | 695 |
| 2007-01-25 | 126,000 | 137,000 | 126,000 | 132,000 | 110 | 660 |
| 2007-01-24 | 127,000 | 130,000 | 125,000 | 128,000 | 12 | 640 |
| 2007-01-23 | 124,000 | 129,000 | 123,000 | 127,000 | 53 | 635 |
| 2007-01-22 | 132,000 | 132,000 | 126,000 | 126,000 | 36 | 630 |
| 2007-01-19 | 120,000 | 125,000 | 119,000 | 124,000 | 43 | 620 |
| 2007-01-18 | 115,000 | 119,000 | 115,000 | 118,000 | 22 | 590 |
| 2007-01-17 | 117,000 | 117,000 | 113,000 | 115,000 | 6 | 575 |
| 2007-01-16 | 115,000 | 115,000 | 113,000 | 113,000 | 10 | 565 |
| 2007-01-15 | 114,000 | 115,000 | 111,000 | 111,000 | 17 | 555 |
| 2007-01-12 | 111,000 | 118,000 | 111,000 | 118,000 | 15 | 590 |
| 2007-01-11 | 110,000 | 111,000 | 110,000 | 110,000 | 7 | 550 |
| 2007-01-10 | 113,000 | 113,000 | 108,000 | 108,000 | 4 | 540 |
| 2007-01-09 | 109,000 | 114,000 | 108,000 | 114,000 | 20 | 570 |
| 2007-01-05 | 120,000 | 120,000 | 116,000 | 116,000 | 18 | 580 |
| 2007-01-04 | 112,000 | 116,000 | 112,000 | 116,000 | 5 | 580 |
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