3322 アルファグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 37,000 | 37,000 | 36,000 | 36,000 | 31 | 180 |
| 2009-12-29 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 165 |
| 2009-12-25 | 35,400 | 35,400 | 33,000 | 33,000 | 33 | 165 |
| 2009-12-24 | 33,900 | 33,900 | 33,000 | 33,000 | 9 | 165 |
| 2009-12-22 | 33,600 | 34,000 | 33,600 | 34,000 | 12 | 170 |
| 2009-12-21 | 33,600 | 34,000 | 33,600 | 34,000 | 14 | 170 |
| 2009-12-18 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-12-17 | 34,200 | 34,200 | 34,200 | 34,200 | 4 | 171 |
| 2009-12-16 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2009-12-15 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 175 |
| 2009-12-14 | 35,000 | 35,000 | 35,000 | 35,000 | 16 | 175 |
| 2009-12-11 | 35,000 | 35,000 | 35,000 | 35,000 | 6 | 175 |
| 2009-12-10 | 35,200 | 35,200 | 35,200 | 35,200 | 1 | 176 |
| 2009-12-09 | 35,600 | 35,600 | 35,600 | 35,600 | 3 | 178 |
| 2009-12-07 | 36,750 | 36,750 | 36,750 | 36,750 | 6 | 183.75 |
| 2009-12-04 | 35,600 | 35,600 | 35,600 | 35,600 | 3 | 178 |
| 2009-12-03 | 35,600 | 36,400 | 35,600 | 36,400 | 12 | 182 |
| 2009-11-30 | 34,750 | 36,750 | 34,750 | 36,750 | 8 | 183.75 |
| 2009-11-27 | 37,000 | 37,000 | 35,950 | 36,750 | 9 | 183.75 |
| 2009-11-26 | 36,750 | 36,750 | 36,750 | 36,750 | 7 | 183.75 |
| 2009-11-25 | 38,750 | 38,750 | 37,800 | 37,950 | 42 | 189.75 |
| 2009-11-24 | 36,000 | 36,000 | 35,950 | 35,950 | 11 | 179.75 |
| 2009-11-20 | 35,500 | 36,000 | 35,500 | 36,000 | 5 | 180 |
| 2009-11-19 | 36,800 | 36,800 | 35,100 | 35,100 | 4 | 175.50 |
| 2009-11-18 | 37,000 | 37,000 | 36,800 | 36,800 | 3 | 184 |
| 2009-11-17 | 34,200 | 37,000 | 34,200 | 37,000 | 8 | 185 |
| 2009-11-16 | 36,200 | 37,000 | 36,200 | 36,200 | 3 | 181 |
| 2009-11-11 | 35,600 | 35,700 | 34,600 | 34,600 | 36 | 173 |
| 2009-11-09 | 36,450 | 37,500 | 36,450 | 37,500 | 2 | 187.50 |
| 2009-11-06 | 37,500 | 37,500 | 36,850 | 36,850 | 28 | 184.25 |
| 2009-11-05 | 38,850 | 38,900 | 37,950 | 37,950 | 44 | 189.75 |
| 2009-11-04 | 37,000 | 40,850 | 37,000 | 40,850 | 40 | 204.25 |
| 2009-11-02 | 36,800 | 37,200 | 36,800 | 36,850 | 10 | 184.25 |
| 2009-10-30 | 37,900 | 37,900 | 37,000 | 37,000 | 14 | 185 |
| 2009-10-27 | 37,400 | 37,400 | 37,400 | 37,400 | 6 | 187 |
| 2009-10-26 | 38,000 | 38,000 | 36,600 | 36,600 | 2 | 183 |
| 2009-10-23 | 38,000 | 38,000 | 38,000 | 38,000 | 24 | 190 |
| 2009-10-22 | 35,200 | 35,200 | 35,200 | 35,200 | 9 | 176 |
| 2009-10-20 | 35,200 | 36,950 | 35,200 | 36,950 | 14 | 184.75 |
| 2009-10-19 | 36,800 | 36,800 | 36,800 | 36,800 | 2 | 184 |
| 2009-10-16 | 35,650 | 36,000 | 35,650 | 36,000 | 25 | 180 |
| 2009-10-15 | 35,600 | 35,900 | 35,600 | 35,900 | 13 | 179.50 |
| 2009-10-14 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2009-10-13 | 38,950 | 39,000 | 38,550 | 39,000 | 34 | 195 |
| 2009-10-09 | 37,500 | 39,300 | 37,500 | 38,950 | 111 | 194.75 |
| 2009-10-08 | 38,800 | 38,900 | 38,800 | 38,900 | 10 | 194.50 |
| 2009-10-07 | 35,950 | 35,950 | 35,950 | 35,950 | 15 | 179.75 |
| 2009-10-02 | 39,950 | 39,950 | 36,350 | 36,350 | 5 | 181.75 |
| 2009-10-01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 200 |
| 2009-09-28 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2009-09-25 | 40,400 | 40,400 | 40,000 | 40,200 | 41 | 201 |
| 2009-09-24 | 37,500 | 37,500 | 37,500 | 37,500 | 5 | 187.50 |
| 2009-09-18 | 37,700 | 37,700 | 37,000 | 37,000 | 6 | 185 |
| 2009-09-16 | 37,500 | 37,500 | 37,500 | 37,500 | 5 | 187.50 |
| 2009-09-14 | 37,500 | 37,500 | 35,900 | 37,500 | 10 | 187.50 |
| 2009-09-10 | 37,550 | 37,550 | 37,550 | 37,550 | 1 | 187.75 |
| 2009-09-09 | 37,550 | 38,400 | 37,550 | 37,650 | 14 | 188.25 |
| 2009-09-08 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2009-09-07 | 38,600 | 38,600 | 38,600 | 38,600 | 6 | 193 |
| 2009-09-04 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2009-09-03 | 38,000 | 39,450 | 38,000 | 39,450 | 11 | 197.25 |
| 2009-09-02 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 192.50 |
| 2009-09-01 | 39,000 | 39,000 | 38,750 | 38,750 | 3 | 193.75 |
| 2009-08-31 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 197.50 |
| 2009-08-27 | 39,000 | 39,500 | 39,000 | 39,500 | 10 | 197.50 |
| 2009-08-26 | 39,800 | 39,800 | 39,800 | 39,800 | 20 | 199 |
| 2009-08-25 | 39,800 | 40,000 | 39,800 | 39,900 | 39 | 199.50 |
| 2009-08-24 | 38,550 | 38,900 | 38,000 | 38,000 | 24 | 190 |
| 2009-08-21 | 38,700 | 39,000 | 38,700 | 39,000 | 5 | 195 |
| 2009-08-20 | 39,700 | 39,700 | 39,500 | 39,500 | 10 | 197.50 |
| 2009-08-19 | 40,100 | 40,100 | 39,800 | 40,000 | 29 | 200 |
| 2009-08-18 | 40,000 | 40,000 | 40,000 | 40,000 | 30 | 200 |
| 2009-08-17 | 40,100 | 40,100 | 39,600 | 39,600 | 16 | 198 |
| 2009-08-14 | 39,800 | 40,000 | 39,800 | 40,000 | 33 | 200 |
| 2009-08-13 | 40,000 | 40,000 | 39,600 | 39,800 | 19 | 199 |
| 2009-08-12 | 39,800 | 40,500 | 39,800 | 40,000 | 35 | 200 |
| 2009-08-11 | 39,600 | 40,000 | 39,000 | 39,800 | 25 | 199 |
| 2009-08-10 | 41,100 | 41,100 | 40,000 | 40,000 | 39 | 200 |
| 2009-08-07 | 39,900 | 40,000 | 39,500 | 39,500 | 40 | 197.50 |
| 2009-08-06 | 41,900 | 42,700 | 41,500 | 41,500 | 31 | 207.50 |
| 2009-08-05 | 43,500 | 43,500 | 41,500 | 41,500 | 208 | 207.50 |
| 2009-08-04 | 45,500 | 45,500 | 45,500 | 45,500 | 8 | 227.50 |
| 2009-08-03 | 49,750 | 49,750 | 49,500 | 49,500 | 26 | 247.50 |
| 2009-07-31 | 49,900 | 49,900 | 49,900 | 49,900 | 2 | 249.50 |
| 2009-07-30 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 249.50 |
| 2009-07-28 | 48,300 | 49,900 | 48,300 | 49,900 | 11 | 249.50 |
| 2009-07-27 | 48,700 | 49,900 | 48,700 | 49,900 | 4 | 249.50 |
| 2009-07-24 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 250 |
| 2009-07-23 | 49,950 | 49,950 | 49,950 | 49,950 | 1 | 249.75 |
| 2009-07-22 | 49,950 | 50,000 | 49,950 | 50,000 | 4 | 250 |
| 2009-07-21 | 49,000 | 50,000 | 49,000 | 50,000 | 4 | 250 |
| 2009-07-17 | 51,000 | 51,100 | 51,000 | 51,100 | 3 | 255.50 |
| 2009-07-13 | 51,900 | 52,400 | 51,900 | 52,400 | 11 | 262 |
| 2009-07-10 | 50,400 | 52,400 | 50,400 | 52,400 | 2 | 262 |
| 2009-07-09 | 52,000 | 52,800 | 50,400 | 50,400 | 6 | 252 |
| 2009-07-08 | 51,100 | 52,700 | 51,100 | 51,100 | 7 | 255.50 |
| 2009-07-07 | 51,100 | 51,100 | 51,100 | 51,100 | 4 | 255.50 |
| 2009-07-03 | 50,500 | 53,000 | 50,500 | 53,000 | 9 | 265 |
| 2009-07-02 | 50,500 | 53,000 | 50,500 | 53,000 | 11 | 265 |
| 2009-07-01 | 50,500 | 55,000 | 50,500 | 55,000 | 4 | 275 |
| 2009-06-29 | 54,400 | 56,000 | 54,400 | 55,000 | 10 | 275 |
| 2009-06-26 | 51,500 | 54,400 | 51,500 | 54,400 | 7 | 272 |
| 2009-06-25 | 49,000 | 51,500 | 49,000 | 51,500 | 19 | 257.50 |
| 2009-06-24 | 48,050 | 48,050 | 48,050 | 48,050 | 2 | 240.25 |
| 2009-06-18 | 46,000 | 48,000 | 46,000 | 48,000 | 4 | 240 |
| 2009-06-17 | 47,400 | 48,000 | 47,400 | 48,000 | 6 | 240 |
| 2009-06-15 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 245 |
| 2009-06-09 | 49,200 | 49,600 | 49,200 | 49,200 | 6 | 246 |
| 2009-06-08 | 46,950 | 48,800 | 46,950 | 48,800 | 10 | 244 |
| 2009-06-05 | 48,200 | 49,000 | 48,200 | 48,200 | 15 | 241 |
| 2009-06-04 | 48,400 | 48,400 | 48,400 | 48,400 | 2 | 242 |
| 2009-06-03 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 243 |
| 2009-06-02 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 245 |
| 2009-06-01 | 46,700 | 49,000 | 46,700 | 49,000 | 15 | 245 |
| 2009-05-29 | 48,800 | 48,800 | 48,800 | 48,800 | 2 | 244 |
| 2009-05-28 | 46,450 | 49,000 | 46,450 | 49,000 | 2 | 245 |
| 2009-05-27 | 49,200 | 49,200 | 48,800 | 48,850 | 5 | 244.25 |
| 2009-05-26 | 47,450 | 49,200 | 45,200 | 49,200 | 24 | 246 |
| 2009-05-25 | 49,900 | 50,000 | 49,200 | 49,200 | 10 | 246 |
| 2009-05-22 | 49,600 | 50,000 | 49,100 | 49,200 | 53 | 246 |
| 2009-05-21 | 45,400 | 46,400 | 44,200 | 46,400 | 20 | 232 |
| 2009-05-20 | 44,700 | 45,000 | 43,200 | 45,000 | 74 | 225 |
| 2009-05-19 | 42,200 | 43,700 | 42,200 | 43,400 | 18 | 217 |
| 2009-05-18 | 40,850 | 42,400 | 40,800 | 42,000 | 12 | 210 |
| 2009-05-15 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 210 |
| 2009-05-14 | 40,000 | 41,000 | 40,000 | 40,800 | 9 | 204 |
| 2009-05-13 | 41,000 | 41,000 | 40,950 | 40,950 | 2 | 204.75 |
| 2009-05-12 | 39,600 | 39,600 | 38,400 | 39,600 | 6 | 198 |
| 2009-05-11 | 35,950 | 39,550 | 35,950 | 39,550 | 7 | 197.75 |
| 2009-05-08 | 35,400 | 35,950 | 33,500 | 35,950 | 10 | 179.75 |
| 2009-05-07 | 34,400 | 35,050 | 33,050 | 35,000 | 29 | 175 |
| 2009-05-01 | 34,000 | 34,000 | 32,000 | 34,000 | 9 | 170 |
| 2009-04-30 | 33,500 | 34,000 | 33,500 | 34,000 | 7 | 170 |
| 2009-04-28 | 33,800 | 33,800 | 33,800 | 33,800 | 3 | 169 |
| 2009-04-27 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 167.50 |
| 2009-04-24 | 33,500 | 33,500 | 32,300 | 33,500 | 8 | 167.50 |
| 2009-04-23 | 33,000 | 33,500 | 31,800 | 33,500 | 15 | 167.50 |
| 2009-04-22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2009-04-20 | 33,400 | 33,400 | 33,000 | 33,400 | 6 | 167 |
| 2009-04-17 | 33,400 | 33,400 | 33,400 | 33,400 | 2 | 167 |
| 2009-04-16 | 33,400 | 33,400 | 33,400 | 33,400 | 3 | 167 |
| 2009-04-15 | 30,250 | 33,400 | 30,250 | 33,400 | 10 | 167 |
| 2009-04-13 | 31,800 | 33,050 | 31,800 | 33,050 | 11 | 165.25 |
| 2009-04-10 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 159 |
| 2009-04-09 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 159 |
| 2009-04-08 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 155 |
| 2009-04-07 | 29,600 | 29,600 | 27,700 | 29,000 | 9 | 145 |
| 2009-04-06 | 29,610 | 29,610 | 29,610 | 29,610 | 1 | 148.05 |
| 2009-04-02 | 30,500 | 30,750 | 30,100 | 30,750 | 14 | 153.75 |
| 2009-04-01 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 155.50 |
| 2009-03-31 | 30,600 | 31,500 | 30,500 | 31,500 | 5 | 157.50 |
| 2009-03-30 | 31,400 | 31,400 | 31,000 | 31,000 | 3 | 155 |
| 2009-03-27 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 157 |
| 2009-03-26 | 30,600 | 31,200 | 30,400 | 31,200 | 21 | 156 |
| 2009-03-25 | 32,500 | 32,500 | 30,800 | 32,400 | 24 | 162 |
| 2009-03-24 | 32,500 | 32,500 | 29,730 | 32,500 | 5 | 162.50 |
| 2009-03-23 | 31,000 | 32,000 | 31,000 | 31,500 | 9 | 157.50 |
| 2009-03-19 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 160 |
| 2009-03-18 | 31,400 | 32,000 | 31,000 | 32,000 | 16 | 160 |
| 2009-03-17 | 29,000 | 31,400 | 29,000 | 31,400 | 6 | 157 |
| 2009-03-16 | 31,300 | 31,600 | 31,300 | 31,600 | 48 | 158 |
| 2009-03-13 | 27,300 | 28,600 | 27,300 | 28,600 | 20 | 143 |
| 2009-03-12 | 29,500 | 30,500 | 29,000 | 30,500 | 8 | 152.50 |
| 2009-03-11 | 34,700 | 34,700 | 31,500 | 31,500 | 87 | 157.50 |
| 2009-03-09 | 29,000 | 31,500 | 29,000 | 31,500 | 12 | 157.50 |
| 2009-03-06 | 29,000 | 29,000 | 28,350 | 28,350 | 7 | 141.75 |
| 2009-03-04 | 31,500 | 31,500 | 31,500 | 31,500 | 5 | 157.50 |
| 2009-03-03 | 29,000 | 29,990 | 29,000 | 29,990 | 2 | 149.95 |
| 2009-03-02 | 29,990 | 29,990 | 29,990 | 29,990 | 5 | 149.95 |
| 2009-02-27 | 29,990 | 29,990 | 29,990 | 29,990 | 5 | 149.95 |
| 2009-02-26 | 29,000 | 29,990 | 29,000 | 29,990 | 7 | 149.95 |
| 2009-02-25 | 29,990 | 29,990 | 29,000 | 29,000 | 10 | 145 |
| 2009-02-24 | 29,300 | 29,800 | 27,500 | 29,800 | 13 | 149 |
| 2009-02-23 | 29,150 | 29,300 | 28,100 | 29,300 | 9 | 146.50 |
| 2009-02-20 | 30,000 | 30,000 | 29,150 | 29,150 | 7 | 145.75 |
| 2009-02-19 | 30,000 | 30,000 | 28,700 | 30,000 | 8 | 150 |
| 2009-02-18 | 30,800 | 30,800 | 30,000 | 30,000 | 9 | 150 |
| 2009-02-17 | 29,500 | 30,500 | 29,500 | 30,500 | 7 | 152.50 |
| 2009-02-16 | 28,400 | 29,500 | 28,400 | 29,500 | 18 | 147.50 |
| 2009-02-13 | 26,900 | 28,050 | 26,900 | 28,050 | 6 | 140.25 |
| 2009-02-12 | 27,000 | 28,460 | 27,000 | 27,500 | 14 | 137.50 |
| 2009-02-10 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 137.50 |
| 2009-02-09 | 25,910 | 25,910 | 25,600 | 25,600 | 12 | 128 |
| 2009-02-06 | 25,870 | 25,870 | 25,870 | 25,870 | 7 | 129.35 |
| 2009-02-05 | 26,160 | 26,160 | 25,860 | 25,860 | 5 | 129.30 |
| 2009-02-03 | 26,750 | 26,750 | 26,150 | 26,160 | 5 | 130.80 |
| 2009-02-02 | 26,750 | 26,750 | 26,750 | 26,750 | 5 | 133.75 |
| 2009-01-30 | 26,750 | 26,750 | 26,750 | 26,750 | 4 | 133.75 |
| 2009-01-29 | 26,750 | 26,750 | 26,750 | 26,750 | 4 | 133.75 |
| 2009-01-28 | 25,550 | 26,750 | 25,550 | 26,750 | 10 | 133.75 |
| 2009-01-27 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 127.50 |
| 2009-01-26 | 25,490 | 25,500 | 25,490 | 25,500 | 7 | 127.50 |
| 2009-01-23 | 25,440 | 25,500 | 25,440 | 25,500 | 15 | 127.50 |
| 2009-01-22 | 24,510 | 24,550 | 24,510 | 24,540 | 61 | 122.70 |
| 2009-01-21 | 24,500 | 24,500 | 24,500 | 24,500 | 6 | 122.50 |
| 2009-01-20 | 24,990 | 24,990 | 24,490 | 24,490 | 5 | 122.45 |
| 2009-01-19 | 24,990 | 24,990 | 24,990 | 24,990 | 4 | 124.95 |
| 2009-01-16 | 24,990 | 24,990 | 24,990 | 24,990 | 5 | 124.95 |
| 2009-01-15 | 24,990 | 24,990 | 24,990 | 24,990 | 5 | 124.95 |
| 2009-01-14 | 24,990 | 24,990 | 24,990 | 24,990 | 5 | 124.95 |
| 2009-01-13 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 125 |
| 2009-01-09 | 25,000 | 25,010 | 25,000 | 25,010 | 21 | 125.05 |
| 2009-01-08 | 25,000 | 25,000 | 24,000 | 25,000 | 24 | 125 |
| 2009-01-07 | 25,000 | 25,010 | 25,000 | 25,010 | 31 | 125.05 |
| 2009-01-06 | 25,010 | 25,010 | 25,000 | 25,010 | 18 | 125.05 |
| 2009-01-05 | 25,600 | 25,600 | 25,000 | 25,000 | 14 | 125 |
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
