3322 アルファグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 48,000 | 48,000 | 48,000 | 48,000 | 19 | 240 |
| 2010-12-29 | 46,600 | 46,600 | 46,600 | 46,600 | 3 | 233 |
| 2010-12-28 | 47,100 | 47,100 | 47,050 | 47,050 | 2 | 235.25 |
| 2010-12-27 | 47,950 | 47,950 | 47,950 | 47,950 | 2 | 239.75 |
| 2010-12-24 | 46,500 | 48,800 | 46,500 | 48,800 | 21 | 244 |
| 2010-12-22 | 45,050 | 49,650 | 45,050 | 46,300 | 68 | 231.50 |
| 2010-12-21 | 43,950 | 45,000 | 43,950 | 45,000 | 7 | 225 |
| 2010-12-20 | 43,850 | 43,850 | 43,850 | 43,850 | 3 | 219.25 |
| 2010-12-17 | 44,050 | 44,050 | 43,850 | 43,850 | 6 | 219.25 |
| 2010-12-16 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 222 |
| 2010-12-15 | 46,800 | 46,800 | 44,250 | 45,000 | 6 | 225 |
| 2010-12-14 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2010-12-13 | 44,700 | 45,700 | 44,700 | 45,700 | 7 | 228.50 |
| 2010-12-10 | 44,000 | 45,500 | 43,300 | 44,700 | 7 | 223.50 |
| 2010-12-09 | 43,500 | 44,000 | 43,500 | 44,000 | 3 | 220 |
| 2010-12-08 | 43,050 | 43,050 | 43,050 | 43,050 | 1 | 215.25 |
| 2010-12-07 | 42,100 | 45,600 | 42,100 | 45,600 | 4 | 228 |
| 2010-12-02 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 217.50 |
| 2010-12-01 | 42,800 | 43,400 | 42,800 | 43,150 | 5 | 215.75 |
| 2010-11-30 | 50,700 | 50,700 | 45,000 | 45,500 | 33 | 227.50 |
| 2010-11-29 | 43,700 | 43,750 | 43,700 | 43,700 | 6 | 218.50 |
| 2010-11-25 | 45,100 | 45,100 | 45,100 | 45,100 | 17 | 225.50 |
| 2010-11-24 | 41,900 | 43,000 | 41,900 | 43,000 | 20 | 215 |
| 2010-11-22 | 41,600 | 42,000 | 41,600 | 41,900 | 6 | 209.50 |
| 2010-11-19 | 42,000 | 42,000 | 41,200 | 41,200 | 5 | 206 |
| 2010-11-17 | 42,550 | 42,700 | 42,000 | 42,000 | 5 | 210 |
| 2010-11-16 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2010-11-12 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 210 |
| 2010-11-11 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2010-11-10 | 41,300 | 41,300 | 41,000 | 41,000 | 5 | 205 |
| 2010-11-09 | 41,500 | 41,500 | 41,000 | 41,000 | 4 | 205 |
| 2010-11-08 | 42,700 | 42,700 | 42,200 | 42,300 | 3 | 211.50 |
| 2010-11-05 | 45,500 | 45,500 | 45,500 | 45,500 | 12 | 227.50 |
| 2010-11-02 | 43,400 | 43,400 | 43,400 | 43,400 | 1 | 217 |
| 2010-11-01 | 46,900 | 46,900 | 46,900 | 46,900 | 6 | 234.50 |
| 2010-10-29 | 47,000 | 47,000 | 47,000 | 47,000 | 19 | 235 |
| 2010-10-28 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-10-27 | 42,750 | 45,550 | 42,750 | 45,550 | 6 | 227.75 |
| 2010-10-25 | 46,950 | 46,950 | 46,950 | 46,950 | 17 | 234.75 |
| 2010-10-22 | 46,950 | 46,950 | 46,000 | 46,000 | 3 | 230 |
| 2010-10-21 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2010-10-20 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 225 |
| 2010-10-18 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2010-09-30 | 50,000 | 50,000 | 44,900 | 44,900 | 29 | 224.50 |
| 2010-09-29 | 45,000 | 45,000 | 43,050 | 43,050 | 4 | 215.25 |
| 2010-09-28 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2010-09-24 | 45,000 | 45,000 | 45,000 | 45,000 | 15 | 225 |
| 2010-09-22 | 44,000 | 44,000 | 43,900 | 44,000 | 10 | 220 |
| 2010-09-15 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2010-09-14 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2010-09-09 | 41,000 | 41,000 | 41,000 | 41,000 | 5 | 205 |
| 2010-09-08 | 42,500 | 42,500 | 42,500 | 42,500 | 4 | 212.50 |
| 2010-09-06 | 42,500 | 42,500 | 42,500 | 42,500 | 4 | 212.50 |
| 2010-08-30 | 45,000 | 45,000 | 42,500 | 42,500 | 25 | 212.50 |
| 2010-08-25 | 45,600 | 45,600 | 42,800 | 42,800 | 17 | 214 |
| 2010-08-24 | 42,600 | 43,600 | 42,600 | 43,600 | 6 | 218 |
| 2010-08-23 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 213 |
| 2010-08-20 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 212.50 |
| 2010-08-19 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 207 |
| 2010-08-18 | 37,200 | 40,000 | 37,200 | 40,000 | 7 | 200 |
| 2010-08-16 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2010-08-12 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 212.50 |
| 2010-08-06 | 46,400 | 46,400 | 45,000 | 45,000 | 3 | 225 |
| 2010-08-05 | 43,600 | 43,600 | 43,600 | 43,600 | 2 | 218 |
| 2010-08-03 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 211 |
| 2010-07-30 | 50,000 | 50,000 | 45,000 | 45,000 | 34 | 225 |
| 2010-07-29 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-07-23 | 45,000 | 45,000 | 45,000 | 45,000 | 17 | 225 |
| 2010-07-22 | 45,000 | 45,000 | 43,000 | 43,000 | 9 | 215 |
| 2010-07-21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-07-20 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 216 |
| 2010-07-16 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 216 |
| 2010-07-15 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 216 |
| 2010-07-08 | 45,000 | 45,000 | 42,300 | 42,300 | 2 | 211.50 |
| 2010-07-07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-07-06 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2010-07-05 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 238.50 |
| 2010-06-30 | 48,000 | 48,000 | 48,000 | 48,000 | 18 | 240 |
| 2010-06-28 | 42,000 | 43,100 | 41,500 | 43,100 | 3 | 215.50 |
| 2010-06-25 | 47,900 | 47,900 | 47,900 | 47,900 | 15 | 239.50 |
| 2010-06-23 | 43,600 | 43,600 | 43,000 | 43,000 | 2 | 215 |
| 2010-06-22 | 43,000 | 43,500 | 43,000 | 43,500 | 3 | 217.50 |
| 2010-06-18 | 42,800 | 43,500 | 41,500 | 43,500 | 4 | 217.50 |
| 2010-06-16 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 207 |
| 2010-06-11 | 41,000 | 41,250 | 41,000 | 41,250 | 2 | 206.25 |
| 2010-06-10 | 40,600 | 40,600 | 40,000 | 40,000 | 9 | 200 |
| 2010-06-09 | 42,050 | 42,700 | 42,000 | 42,700 | 3 | 213.50 |
| 2010-06-03 | 43,200 | 46,700 | 43,200 | 46,700 | 2 | 233.50 |
| 2010-06-02 | 43,200 | 43,200 | 43,000 | 43,000 | 4 | 215 |
| 2010-06-01 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 239.50 |
| 2010-05-31 | 47,900 | 47,900 | 45,200 | 47,900 | 5 | 239.50 |
| 2010-05-28 | 47,900 | 47,900 | 47,900 | 47,900 | 27 | 239.50 |
| 2010-05-27 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 204.50 |
| 2010-05-26 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 194 |
| 2010-05-25 | 42,800 | 43,000 | 42,800 | 43,000 | 19 | 215 |
| 2010-05-24 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 197.50 |
| 2010-05-21 | 39,500 | 39,500 | 39,300 | 39,500 | 11 | 197.50 |
| 2010-05-20 | 40,000 | 40,000 | 39,500 | 39,700 | 16 | 198.50 |
| 2010-05-19 | 39,000 | 40,000 | 39,000 | 40,000 | 6 | 200 |
| 2010-05-18 | 40,300 | 41,000 | 39,000 | 41,000 | 37 | 205 |
| 2010-05-17 | 46,600 | 47,000 | 41,000 | 42,400 | 56 | 212 |
| 2010-05-14 | 52,000 | 52,000 | 47,300 | 48,000 | 12 | 240 |
| 2010-05-13 | 51,000 | 53,000 | 51,000 | 53,000 | 2 | 265 |
| 2010-05-12 | 53,000 | 53,500 | 53,000 | 53,500 | 5 | 267.50 |
| 2010-05-11 | 52,800 | 52,900 | 52,100 | 52,100 | 5 | 260.50 |
| 2010-05-10 | 53,800 | 54,000 | 52,800 | 52,800 | 3 | 264 |
| 2010-05-07 | 57,300 | 57,800 | 55,000 | 55,000 | 15 | 275 |
| 2010-05-06 | 61,000 | 61,000 | 57,100 | 59,000 | 75 | 295 |
| 2010-04-30 | 54,000 | 60,600 | 53,400 | 60,600 | 139 | 303 |
| 2010-04-28 | 50,600 | 50,600 | 50,600 | 50,600 | 5 | 253 |
| 2010-04-27 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 267.50 |
| 2010-04-26 | 52,000 | 52,000 | 51,000 | 51,500 | 18 | 257.50 |
| 2010-04-23 | 54,000 | 54,000 | 54,000 | 54,000 | 14 | 270 |
| 2010-04-22 | 53,800 | 53,800 | 51,600 | 52,000 | 11 | 260 |
| 2010-04-21 | 54,000 | 54,000 | 53,600 | 53,600 | 8 | 268 |
| 2010-04-20 | 53,700 | 54,000 | 53,700 | 54,000 | 15 | 270 |
| 2010-04-19 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 268.50 |
| 2010-04-16 | 52,000 | 53,700 | 50,900 | 53,700 | 12 | 268.50 |
| 2010-04-15 | 53,900 | 53,900 | 53,000 | 53,900 | 8 | 269.50 |
| 2010-04-14 | 52,500 | 52,500 | 52,500 | 52,500 | 7 | 262.50 |
| 2010-04-13 | 52,500 | 54,000 | 52,500 | 52,500 | 4 | 262.50 |
| 2010-04-12 | 54,000 | 54,000 | 54,000 | 54,000 | 6 | 270 |
| 2010-04-09 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2010-04-08 | 55,500 | 55,500 | 54,000 | 54,000 | 12 | 270 |
| 2010-04-07 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 270 |
| 2010-04-06 | 54,000 | 54,000 | 54,000 | 54,000 | 10 | 270 |
| 2010-04-05 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2010-04-02 | 55,000 | 56,000 | 55,000 | 55,000 | 12 | 275 |
| 2010-03-31 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2010-03-30 | 57,500 | 57,500 | 57,300 | 57,300 | 17 | 286.50 |
| 2010-03-29 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 265 |
| 2010-03-26 | 57,200 | 57,200 | 54,000 | 54,000 | 11 | 270 |
| 2010-03-25 | 57,500 | 57,500 | 57,500 | 57,500 | 18 | 287.50 |
| 2010-03-24 | 57,400 | 57,400 | 55,100 | 56,000 | 14 | 280 |
| 2010-03-23 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 279.50 |
| 2010-03-19 | 55,900 | 56,800 | 55,900 | 56,800 | 14 | 284 |
| 2010-03-18 | 56,800 | 56,800 | 55,900 | 55,900 | 14 | 279.50 |
| 2010-03-17 | 56,900 | 56,900 | 56,800 | 56,800 | 5 | 284 |
| 2010-03-16 | 55,600 | 56,900 | 55,600 | 56,900 | 26 | 284.50 |
| 2010-03-12 | 54,500 | 54,500 | 54,400 | 54,400 | 32 | 272 |
| 2010-03-11 | 54,100 | 54,100 | 54,100 | 54,100 | 2 | 270.50 |
| 2010-03-10 | 55,000 | 55,000 | 54,100 | 54,100 | 11 | 270.50 |
| 2010-03-09 | 55,600 | 55,600 | 53,600 | 53,600 | 17 | 268 |
| 2010-03-08 | 59,100 | 59,100 | 59,100 | 59,100 | 1 | 295.50 |
| 2010-03-05 | 59,100 | 59,100 | 59,000 | 59,100 | 12 | 295.50 |
| 2010-03-04 | 59,200 | 59,200 | 59,100 | 59,100 | 6 | 295.50 |
| 2010-03-03 | 61,800 | 64,000 | 59,000 | 59,300 | 71 | 296.50 |
| 2010-03-02 | 64,800 | 64,800 | 64,800 | 64,800 | 49 | 324 |
| 2010-03-01 | 48,000 | 54,800 | 48,000 | 54,800 | 13 | 274 |
| 2010-02-26 | 50,800 | 50,900 | 47,000 | 50,900 | 33 | 254.50 |
| 2010-02-25 | 44,000 | 44,000 | 44,000 | 44,000 | 21 | 220 |
| 2010-02-24 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 213 |
| 2010-02-22 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2010-02-19 | 42,250 | 42,250 | 42,250 | 42,250 | 2 | 211.25 |
| 2010-02-16 | 42,050 | 42,050 | 42,050 | 42,050 | 2 | 210.25 |
| 2010-02-15 | 42,150 | 42,200 | 42,050 | 42,100 | 32 | 210.50 |
| 2010-02-12 | 42,100 | 42,100 | 42,050 | 42,050 | 4 | 210.25 |
| 2010-02-10 | 42,500 | 42,500 | 42,500 | 42,500 | 6 | 212.50 |
| 2010-02-09 | 42,250 | 42,250 | 42,100 | 42,100 | 13 | 210.50 |
| 2010-02-08 | 44,000 | 44,000 | 42,100 | 42,900 | 18 | 214.50 |
| 2010-02-05 | 46,150 | 46,150 | 43,350 | 44,000 | 134 | 220 |
| 2010-02-04 | 40,000 | 44,050 | 40,000 | 44,050 | 76 | 220.25 |
| 2010-02-03 | 37,050 | 37,050 | 37,050 | 37,050 | 1 | 185.25 |
| 2010-01-29 | 39,800 | 40,500 | 39,800 | 40,500 | 37 | 202.50 |
| 2010-01-26 | 36,100 | 38,900 | 36,100 | 38,900 | 9 | 194.50 |
| 2010-01-25 | 38,900 | 38,900 | 38,900 | 38,900 | 24 | 194.50 |
| 2010-01-22 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 184.50 |
| 2010-01-21 | 37,000 | 37,000 | 36,600 | 36,900 | 3 | 184.50 |
| 2010-01-20 | 36,600 | 37,100 | 36,600 | 37,100 | 7 | 185.50 |
| 2010-01-19 | 36,000 | 37,100 | 36,000 | 37,000 | 6 | 185 |
| 2010-01-18 | 36,400 | 36,400 | 36,400 | 36,400 | 1 | 182 |
| 2010-01-15 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 182.50 |
| 2010-01-13 | 37,000 | 37,700 | 36,500 | 36,500 | 7 | 182.50 |
| 2010-01-08 | 34,000 | 34,700 | 34,000 | 34,650 | 9 | 173.25 |
| 2010-01-07 | 34,700 | 34,700 | 34,700 | 34,700 | 2 | 173.50 |
| 2010-01-06 | 33,700 | 34,000 | 33,700 | 34,000 | 2 | 170 |
| 2010-01-05 | 35,000 | 35,000 | 33,600 | 33,600 | 27 | 168 |
| 2010-01-04 | 36,500 | 36,500 | 33,500 | 35,000 | 15 | 175 |
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