3322 アルファグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 25,000 | 25,000 | 25,000 | 25,000 | 8 | 125 |
| 2008-12-26 | 22,110 | 23,500 | 22,050 | 23,500 | 15 | 117.50 |
| 2008-12-25 | 24,510 | 24,510 | 24,510 | 24,510 | 8 | 122.55 |
| 2008-12-24 | 23,310 | 23,310 | 23,310 | 23,310 | 1 | 116.55 |
| 2008-12-22 | 23,300 | 23,310 | 23,300 | 23,310 | 13 | 116.55 |
| 2008-12-19 | 24,000 | 24,010 | 23,000 | 23,300 | 25 | 116.50 |
| 2008-12-18 | 24,000 | 24,010 | 24,000 | 24,000 | 52 | 120 |
| 2008-12-17 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 120 |
| 2008-12-16 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 120 |
| 2008-12-15 | 24,000 | 24,000 | 22,500 | 24,000 | 23 | 120 |
| 2008-12-12 | 24,000 | 24,000 | 23,990 | 24,000 | 33 | 120 |
| 2008-12-11 | 21,970 | 24,000 | 21,510 | 24,000 | 22 | 120 |
| 2008-12-10 | 21,000 | 21,990 | 21,000 | 21,990 | 6 | 109.95 |
| 2008-12-09 | 20,500 | 20,510 | 20,500 | 20,510 | 6 | 102.55 |
| 2008-12-08 | 20,000 | 20,500 | 20,000 | 20,500 | 8 | 102.50 |
| 2008-12-05 | 20,000 | 20,020 | 20,000 | 20,020 | 34 | 100.10 |
| 2008-12-04 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 100 |
| 2008-12-03 | 20,000 | 20,000 | 19,900 | 20,000 | 70 | 100 |
| 2008-12-02 | 21,000 | 21,000 | 20,000 | 20,000 | 71 | 100 |
| 2008-12-01 | 22,200 | 22,200 | 20,450 | 21,000 | 22 | 105 |
| 2008-11-28 | 22,590 | 22,590 | 22,200 | 22,220 | 9 | 111.10 |
| 2008-11-27 | 25,500 | 25,500 | 25,200 | 25,200 | 32 | 126 |
| 2008-11-26 | 20,200 | 22,500 | 20,200 | 22,500 | 20 | 112.50 |
| 2008-11-25 | 22,500 | 22,500 | 22,500 | 22,500 | 5 | 112.50 |
| 2008-11-21 | 21,000 | 21,000 | 20,500 | 21,000 | 4 | 105 |
| 2008-11-20 | 20,500 | 21,400 | 20,500 | 21,000 | 8 | 105 |
| 2008-11-19 | 20,500 | 21,000 | 20,500 | 21,000 | 6 | 105 |
| 2008-11-18 | 20,600 | 20,600 | 20,600 | 20,600 | 4 | 103 |
| 2008-11-17 | 20,500 | 20,600 | 20,500 | 20,600 | 6 | 103 |
| 2008-11-14 | 21,000 | 21,100 | 20,500 | 20,500 | 7 | 102.50 |
| 2008-11-07 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 105 |
| 2008-11-05 | 21,500 | 22,000 | 21,500 | 22,000 | 4 | 110 |
| 2008-11-04 | 21,800 | 21,800 | 21,500 | 21,500 | 3 | 107.50 |
| 2008-10-31 | 21,000 | 21,000 | 19,800 | 19,800 | 7 | 99 |
| 2008-10-30 | 19,500 | 20,000 | 19,500 | 20,000 | 12 | 100 |
| 2008-10-29 | 18,000 | 19,000 | 18,000 | 19,000 | 11 | 95 |
| 2008-10-28 | 18,000 | 18,010 | 17,600 | 18,000 | 12 | 90 |
| 2008-10-27 | 19,290 | 19,290 | 18,000 | 18,000 | 49 | 90 |
| 2008-10-24 | 19,500 | 19,500 | 19,500 | 19,500 | 7 | 97.50 |
| 2008-10-23 | 18,500 | 18,900 | 18,500 | 18,700 | 8 | 93.50 |
| 2008-10-22 | 18,290 | 18,300 | 18,290 | 18,300 | 6 | 91.50 |
| 2008-10-21 | 18,200 | 18,290 | 18,200 | 18,290 | 2 | 91.45 |
| 2008-10-20 | 17,900 | 18,000 | 17,900 | 18,000 | 25 | 90 |
| 2008-10-17 | 19,610 | 20,000 | 19,610 | 20,000 | 3 | 100 |
| 2008-10-16 | 19,600 | 20,400 | 19,600 | 19,700 | 7 | 98.50 |
| 2008-10-15 | 19,500 | 21,500 | 19,500 | 21,500 | 13 | 107.50 |
| 2008-10-14 | 19,900 | 20,000 | 19,500 | 19,500 | 27 | 97.50 |
| 2008-10-10 | 19,100 | 19,900 | 19,010 | 19,900 | 6 | 99.50 |
| 2008-10-09 | 20,000 | 20,000 | 20,000 | 20,000 | 13 | 100 |
| 2008-10-08 | 18,650 | 21,000 | 18,650 | 21,000 | 89 | 105 |
| 2008-10-07 | 20,000 | 21,700 | 20,000 | 21,650 | 27 | 108.25 |
| 2008-10-06 | 23,000 | 23,000 | 23,000 | 23,000 | 11 | 115 |
| 2008-10-03 | 26,440 | 26,440 | 25,500 | 26,000 | 24 | 130 |
| 2008-10-02 | 24,800 | 26,000 | 24,600 | 26,000 | 21 | 130 |
| 2008-10-01 | 20,700 | 23,860 | 20,000 | 23,860 | 19 | 119.30 |
| 2008-09-30 | 19,990 | 21,000 | 17,900 | 21,000 | 9 | 105 |
| 2008-09-29 | 21,700 | 21,700 | 20,100 | 20,100 | 7 | 100.50 |
| 2008-09-26 | 24,510 | 24,600 | 22,000 | 22,000 | 6 | 110 |
| 2008-09-25 | 23,100 | 23,100 | 23,100 | 23,100 | 8 | 115.50 |
| 2008-09-24 | 22,410 | 22,410 | 20,000 | 20,000 | 6 | 100 |
| 2008-09-22 | 22,060 | 22,060 | 20,010 | 20,010 | 3 | 100.05 |
| 2008-09-19 | 23,000 | 23,000 | 23,000 | 23,000 | 6 | 115 |
| 2008-09-18 | 24,000 | 25,000 | 24,000 | 25,000 | 15 | 125 |
| 2008-09-17 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 120 |
| 2008-09-12 | 24,760 | 24,760 | 24,760 | 24,760 | 1 | 123.80 |
| 2008-09-10 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 125 |
| 2008-09-09 | 24,990 | 24,990 | 24,990 | 24,990 | 2 | 124.95 |
| 2008-09-04 | 22,400 | 27,200 | 22,400 | 27,200 | 3 | 136 |
| 2008-09-02 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 125.50 |
| 2008-09-01 | 26,800 | 26,800 | 26,000 | 26,000 | 14 | 130 |
| 2008-08-29 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 142 |
| 2008-08-28 | 29,000 | 29,000 | 29,000 | 29,000 | 7 | 145 |
| 2008-08-27 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 145 |
| 2008-08-25 | 29,010 | 29,010 | 29,010 | 29,010 | 2 | 145.05 |
| 2008-08-22 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2008-08-18 | 27,800 | 29,300 | 27,800 | 29,300 | 6 | 146.50 |
| 2008-08-13 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 150 |
| 2008-08-12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2008-08-08 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2008-08-07 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 160 |
| 2008-08-06 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 160 |
| 2008-07-28 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 180 |
| 2008-07-25 | 32,800 | 33,000 | 32,800 | 33,000 | 3 | 165 |
| 2008-07-23 | 31,000 | 31,500 | 31,000 | 31,500 | 14 | 157.50 |
| 2008-07-22 | 34,000 | 34,500 | 34,000 | 34,500 | 6 | 172.50 |
| 2008-07-16 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 172.50 |
| 2008-07-15 | 33,600 | 33,600 | 33,000 | 33,000 | 12 | 165 |
| 2008-07-14 | 33,200 | 33,200 | 33,200 | 33,200 | 1 | 166 |
| 2008-07-10 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 180 |
| 2008-07-09 | 39,800 | 39,800 | 36,000 | 36,000 | 7 | 180 |
| 2008-07-01 | 39,000 | 40,000 | 39,000 | 40,000 | 15 | 200 |
| 2008-06-30 | 36,600 | 36,600 | 36,600 | 36,600 | 2 | 183 |
| 2008-06-27 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 185 |
| 2008-06-26 | 36,000 | 36,000 | 36,000 | 36,000 | 7 | 180 |
| 2008-06-25 | 37,700 | 40,000 | 37,700 | 40,000 | 5 | 200 |
| 2008-06-17 | 38,100 | 38,100 | 38,100 | 38,100 | 6 | 190.50 |
| 2008-06-13 | 39,000 | 39,000 | 38,000 | 38,000 | 11 | 190 |
| 2008-06-12 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2008-06-11 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 195 |
| 2008-06-10 | 38,000 | 39,000 | 38,000 | 39,000 | 4 | 195 |
| 2008-06-09 | 37,600 | 37,600 | 37,500 | 37,500 | 39 | 187.50 |
| 2008-06-06 | 38,000 | 38,100 | 36,600 | 36,600 | 11 | 183 |
| 2008-06-04 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 185 |
| 2008-06-03 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 185 |
| 2008-05-30 | 38,700 | 38,700 | 36,700 | 36,700 | 12 | 183.50 |
| 2008-05-29 | 38,300 | 38,700 | 38,300 | 38,700 | 41 | 193.50 |
| 2008-05-28 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 207.50 |
| 2008-05-27 | 39,000 | 39,100 | 39,000 | 39,000 | 20 | 195 |
| 2008-05-23 | 41,800 | 41,800 | 38,200 | 38,600 | 15 | 193 |
| 2008-05-22 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 189 |
| 2008-05-21 | 38,200 | 38,250 | 38,200 | 38,200 | 5 | 191 |
| 2008-05-19 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 190 |
| 2008-05-16 | 39,400 | 39,400 | 36,500 | 38,000 | 6 | 190 |
| 2008-05-14 | 38,000 | 38,000 | 37,100 | 37,100 | 5 | 185.50 |
| 2008-05-13 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 190 |
| 2008-05-12 | 38,000 | 38,000 | 37,500 | 37,500 | 3 | 187.50 |
| 2008-05-09 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 177.50 |
| 2008-05-08 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2008-05-07 | 36,000 | 36,000 | 35,000 | 36,000 | 75 | 180 |
| 2008-05-02 | 38,150 | 38,150 | 34,150 | 35,000 | 30 | 175 |
| 2008-05-01 | 38,150 | 38,150 | 38,150 | 38,150 | 3 | 190.75 |
| 2008-04-30 | 38,550 | 38,550 | 38,550 | 38,550 | 3 | 192.75 |
| 2008-04-25 | 39,400 | 41,500 | 39,400 | 41,500 | 5 | 207.50 |
| 2008-04-24 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 203 |
| 2008-04-23 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2008-04-22 | 41,000 | 41,100 | 38,200 | 41,100 | 9 | 205.50 |
| 2008-04-21 | 38,150 | 38,150 | 38,150 | 38,150 | 1 | 190.75 |
| 2008-04-18 | 38,300 | 38,300 | 38,150 | 38,150 | 5 | 190.75 |
| 2008-04-17 | 38,250 | 41,500 | 38,250 | 38,300 | 15 | 191.50 |
| 2008-04-16 | 38,150 | 41,000 | 38,150 | 41,000 | 9 | 205 |
| 2008-04-15 | 40,450 | 40,450 | 40,450 | 40,450 | 1 | 202.25 |
| 2008-04-11 | 41,700 | 41,700 | 41,700 | 41,700 | 2 | 208.50 |
| 2008-04-10 | 38,500 | 39,000 | 38,500 | 38,500 | 6 | 192.50 |
| 2008-04-08 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2008-03-31 | 36,800 | 38,400 | 36,800 | 38,000 | 8 | 190 |
| 2008-03-28 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 202 |
| 2008-03-27 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 202 |
| 2008-03-26 | 41,100 | 41,100 | 41,100 | 41,100 | 2 | 205.50 |
| 2008-03-25 | 47,200 | 47,200 | 47,100 | 47,100 | 44 | 235.50 |
| 2008-03-24 | 42,000 | 44,300 | 42,000 | 44,000 | 17 | 220 |
| 2008-03-21 | 41,700 | 41,700 | 40,400 | 40,400 | 5 | 202 |
| 2008-03-19 | 40,100 | 40,100 | 40,100 | 40,100 | 2 | 200.50 |
| 2008-03-17 | 42,000 | 42,000 | 38,000 | 38,000 | 24 | 190 |
| 2008-03-14 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2008-03-13 | 42,500 | 42,500 | 42,500 | 42,500 | 3 | 212.50 |
| 2008-03-07 | 43,000 | 43,000 | 42,500 | 43,000 | 8 | 215 |
| 2008-03-06 | 42,500 | 42,500 | 42,500 | 42,500 | 22 | 212.50 |
| 2008-02-29 | 45,500 | 45,500 | 45,300 | 45,300 | 9 | 226.50 |
| 2008-02-28 | 44,500 | 46,000 | 44,500 | 46,000 | 5 | 230 |
| 2008-02-27 | 45,100 | 45,500 | 44,000 | 44,500 | 11 | 222.50 |
| 2008-02-26 | 42,000 | 45,000 | 42,000 | 45,000 | 2 | 225 |
| 2008-02-25 | 44,500 | 44,500 | 44,000 | 44,000 | 17 | 220 |
| 2008-02-22 | 42,500 | 42,500 | 42,200 | 42,200 | 3 | 211 |
| 2008-02-20 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2008-02-19 | 43,500 | 43,500 | 42,000 | 42,000 | 14 | 210 |
| 2008-02-18 | 42,550 | 42,550 | 42,550 | 42,550 | 1 | 212.75 |
| 2008-02-15 | 41,000 | 42,500 | 41,000 | 42,500 | 8 | 212.50 |
| 2008-02-14 | 39,000 | 39,000 | 39,000 | 39,000 | 6 | 195 |
| 2008-02-13 | 37,800 | 38,950 | 37,800 | 37,800 | 63 | 189 |
| 2008-02-12 | 41,000 | 41,000 | 41,000 | 41,000 | 4 | 205 |
| 2008-02-08 | 41,000 | 41,000 | 41,000 | 41,000 | 11 | 205 |
| 2008-02-07 | 41,050 | 42,000 | 41,000 | 41,000 | 5 | 205 |
| 2008-02-06 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2008-02-04 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 205 |
| 2008-02-01 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 205 |
| 2008-01-31 | 41,250 | 41,250 | 41,250 | 41,250 | 2 | 206.25 |
| 2008-01-30 | 38,050 | 38,050 | 38,050 | 38,050 | 2 | 190.25 |
| 2008-01-29 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2008-01-28 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 190 |
| 2008-01-25 | 38,000 | 38,000 | 38,000 | 38,000 | 10 | 190 |
| 2008-01-24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2008-01-22 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 175 |
| 2008-01-21 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 190 |
| 2008-01-18 | 38,500 | 38,500 | 38,000 | 38,500 | 10 | 192.50 |
| 2008-01-17 | 38,500 | 38,500 | 38,500 | 38,500 | 11 | 192.50 |
| 2008-01-16 | 40,000 | 40,000 | 39,900 | 39,900 | 5 | 199.50 |
| 2008-01-15 | 40,500 | 40,500 | 39,950 | 40,000 | 6 | 200 |
| 2008-01-11 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 219 |
| 2008-01-10 | 43,900 | 43,900 | 43,800 | 43,800 | 32 | 219 |
| 2008-01-08 | 44,450 | 44,450 | 44,450 | 44,450 | 2 | 222.25 |
| 2008-01-07 | 44,700 | 44,700 | 44,450 | 44,450 | 4 | 222.25 |
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
