3322 アルファグループ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 39,450 | 40,400 | 39,450 | 40,400 | 4 | 202 |
| 2011-12-29 | 39,600 | 39,600 | 39,600 | 39,600 | 3 | 198 |
| 2011-12-28 | 40,200 | 40,250 | 39,500 | 39,550 | 13 | 197.75 |
| 2011-12-27 | 40,550 | 40,550 | 40,550 | 40,550 | 5 | 202.75 |
| 2011-12-26 | 39,900 | 39,900 | 39,050 | 39,150 | 15 | 195.75 |
| 2011-12-22 | 40,000 | 40,000 | 39,200 | 39,200 | 14 | 196 |
| 2011-12-21 | 41,500 | 41,500 | 40,100 | 40,600 | 6 | 203 |
| 2011-12-20 | 41,250 | 41,250 | 41,250 | 41,250 | 1 | 206.25 |
| 2011-12-16 | 41,300 | 41,300 | 41,050 | 41,050 | 16 | 205.25 |
| 2011-12-14 | 42,700 | 42,700 | 42,700 | 42,700 | 9 | 213.50 |
| 2011-12-13 | 42,500 | 42,500 | 42,500 | 42,500 | 8 | 212.50 |
| 2011-12-12 | 42,300 | 42,300 | 42,300 | 42,300 | 8 | 211.50 |
| 2011-12-08 | 42,500 | 42,500 | 40,800 | 40,800 | 6 | 204 |
| 2011-12-06 | 42,950 | 42,950 | 42,950 | 42,950 | 1 | 214.75 |
| 2011-12-05 | 42,950 | 42,950 | 42,950 | 42,950 | 1 | 214.75 |
| 2011-11-29 | 43,200 | 43,200 | 43,200 | 43,200 | 5 | 216 |
| 2011-11-28 | 41,800 | 41,800 | 41,800 | 41,800 | 6 | 209 |
| 2011-11-25 | 41,100 | 41,100 | 41,100 | 41,100 | 4 | 205.50 |
| 2011-11-22 | 41,900 | 41,900 | 40,600 | 40,600 | 6 | 203 |
| 2011-11-18 | 42,900 | 42,900 | 42,900 | 42,900 | 1 | 214.50 |
| 2011-11-16 | 43,550 | 43,550 | 42,200 | 42,200 | 11 | 211 |
| 2011-11-14 | 47,700 | 47,700 | 46,950 | 46,950 | 9 | 234.75 |
| 2011-11-11 | 45,600 | 45,600 | 45,000 | 45,000 | 9 | 225 |
| 2011-11-10 | 43,800 | 44,950 | 43,800 | 44,950 | 13 | 224.75 |
| 2011-11-09 | 41,000 | 41,000 | 40,550 | 40,550 | 9 | 202.75 |
| 2011-11-08 | 41,550 | 41,550 | 41,550 | 41,550 | 2 | 207.75 |
| 2011-11-07 | 42,300 | 42,300 | 41,500 | 41,600 | 7 | 208 |
| 2011-11-04 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2011-11-02 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 224.50 |
| 2011-10-31 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 217.50 |
| 2011-10-28 | 45,500 | 45,500 | 44,000 | 44,000 | 3 | 220 |
| 2011-10-27 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 230 |
| 2011-10-26 | 46,000 | 46,000 | 42,500 | 42,500 | 9 | 212.50 |
| 2011-10-25 | 44,100 | 44,100 | 44,100 | 44,100 | 5 | 220.50 |
| 2011-10-24 | 44,050 | 45,000 | 44,050 | 45,000 | 5 | 225 |
| 2011-10-20 | 44,950 | 45,000 | 44,950 | 45,000 | 2 | 225 |
| 2011-10-19 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2011-10-18 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 213 |
| 2011-10-13 | 45,000 | 45,000 | 44,500 | 45,000 | 15 | 225 |
| 2011-10-12 | 44,000 | 44,000 | 41,200 | 41,200 | 9 | 206 |
| 2011-10-11 | 43,000 | 43,000 | 43,000 | 43,000 | 8 | 215 |
| 2011-10-03 | 40,500 | 40,600 | 40,500 | 40,600 | 5 | 203 |
| 2011-09-28 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2011-09-27 | 43,400 | 43,400 | 43,400 | 43,400 | 8 | 217 |
| 2011-09-26 | 42,200 | 42,200 | 42,200 | 42,200 | 7 | 211 |
| 2011-09-22 | 40,000 | 40,000 | 39,400 | 39,400 | 8 | 197 |
| 2011-09-21 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 210 |
| 2011-09-20 | 41,900 | 41,900 | 41,900 | 41,900 | 4 | 209.50 |
| 2011-09-16 | 43,800 | 44,500 | 43,800 | 44,000 | 11 | 220 |
| 2011-09-14 | 46,000 | 46,000 | 43,100 | 43,100 | 23 | 215.50 |
| 2011-09-13 | 43,700 | 43,700 | 43,700 | 43,700 | 10 | 218.50 |
| 2011-09-12 | 43,900 | 43,900 | 43,900 | 43,900 | 8 | 219.50 |
| 2011-09-09 | 40,600 | 42,000 | 40,600 | 42,000 | 9 | 210 |
| 2011-09-08 | 40,600 | 40,600 | 40,600 | 40,600 | 2 | 203 |
| 2011-09-07 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2011-09-06 | 40,600 | 40,600 | 40,500 | 40,500 | 2 | 202.50 |
| 2011-09-02 | 40,300 | 41,750 | 40,300 | 41,750 | 35 | 208.75 |
| 2011-08-31 | 42,900 | 42,900 | 42,400 | 42,900 | 3 | 214.50 |
| 2011-08-30 | 44,350 | 44,350 | 44,350 | 44,350 | 2 | 221.75 |
| 2011-08-29 | 44,000 | 44,700 | 44,000 | 44,700 | 7 | 223.50 |
| 2011-08-26 | 42,000 | 42,500 | 41,500 | 41,500 | 14 | 207.50 |
| 2011-08-25 | 39,350 | 39,900 | 39,350 | 39,900 | 17 | 199.50 |
| 2011-08-24 | 41,200 | 41,200 | 40,050 | 40,050 | 10 | 200.25 |
| 2011-08-23 | 39,500 | 40,500 | 39,500 | 40,500 | 11 | 202.50 |
| 2011-08-22 | 40,500 | 40,500 | 39,500 | 39,500 | 6 | 197.50 |
| 2011-08-19 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 201 |
| 2011-08-16 | 42,000 | 42,000 | 39,700 | 39,700 | 7 | 198.50 |
| 2011-08-11 | 38,800 | 38,800 | 38,800 | 38,800 | 6 | 194 |
| 2011-08-10 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 198.50 |
| 2011-08-09 | 41,050 | 41,050 | 40,350 | 40,350 | 5 | 201.75 |
| 2011-08-08 | 41,850 | 41,850 | 41,850 | 41,850 | 6 | 209.25 |
| 2011-08-05 | 44,500 | 44,500 | 41,600 | 42,550 | 8 | 212.75 |
| 2011-08-03 | 44,200 | 44,450 | 44,200 | 44,450 | 5 | 222.25 |
| 2011-08-01 | 44,200 | 45,500 | 44,200 | 45,500 | 6 | 227.50 |
| 2011-07-29 | 48,100 | 48,100 | 47,700 | 47,700 | 29 | 238.50 |
| 2011-07-28 | 46,000 | 47,400 | 46,000 | 47,400 | 3 | 237 |
| 2011-07-27 | 47,500 | 47,500 | 44,050 | 44,500 | 11 | 222.50 |
| 2011-07-25 | 48,500 | 48,500 | 47,500 | 47,500 | 20 | 237.50 |
| 2011-07-22 | 47,900 | 47,900 | 47,000 | 47,000 | 11 | 235 |
| 2011-07-21 | 47,000 | 47,200 | 47,000 | 47,200 | 2 | 236 |
| 2011-07-20 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2011-07-11 | 44,000 | 44,000 | 44,000 | 44,000 | 9 | 220 |
| 2011-07-08 | 44,000 | 44,500 | 44,000 | 44,500 | 3 | 222.50 |
| 2011-07-07 | 48,000 | 48,000 | 44,500 | 44,500 | 3 | 222.50 |
| 2011-07-05 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 240 |
| 2011-07-01 | 48,000 | 48,000 | 43,200 | 47,900 | 12 | 239.50 |
| 2011-06-30 | 48,000 | 48,000 | 48,000 | 48,000 | 24 | 240 |
| 2011-06-29 | 43,550 | 43,550 | 43,000 | 43,000 | 4 | 215 |
| 2011-06-28 | 43,450 | 43,450 | 43,450 | 43,450 | 3 | 217.25 |
| 2011-06-27 | 41,650 | 41,650 | 41,650 | 41,650 | 3 | 208.25 |
| 2011-06-24 | 43,800 | 43,800 | 43,000 | 43,000 | 18 | 215 |
| 2011-06-23 | 41,200 | 42,000 | 41,200 | 42,000 | 2 | 210 |
| 2011-06-22 | 41,000 | 41,000 | 40,350 | 41,000 | 9 | 205 |
| 2011-06-20 | 40,750 | 40,750 | 40,750 | 40,750 | 1 | 203.75 |
| 2011-06-13 | 40,350 | 40,350 | 40,150 | 40,150 | 5 | 200.75 |
| 2011-06-10 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 203.50 |
| 2011-06-06 | 41,100 | 41,100 | 41,050 | 41,100 | 6 | 205.50 |
| 2011-06-03 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2011-06-02 | 42,050 | 42,050 | 42,050 | 42,050 | 2 | 210.25 |
| 2011-06-01 | 42,700 | 42,700 | 42,700 | 42,700 | 3 | 213.50 |
| 2011-05-31 | 42,600 | 42,650 | 42,600 | 42,600 | 6 | 213 |
| 2011-05-30 | 46,300 | 46,300 | 45,800 | 46,000 | 29 | 230 |
| 2011-05-27 | 42,350 | 43,700 | 42,350 | 43,700 | 7 | 218.50 |
| 2011-05-26 | 42,350 | 43,750 | 42,350 | 43,750 | 3 | 218.75 |
| 2011-05-25 | 43,800 | 43,800 | 43,750 | 43,750 | 16 | 218.75 |
| 2011-05-24 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2011-05-23 | 39,500 | 39,500 | 39,500 | 39,500 | 4 | 197.50 |
| 2011-05-20 | 41,700 | 43,050 | 40,900 | 40,900 | 11 | 204.50 |
| 2011-05-19 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 208 |
| 2011-05-16 | 41,500 | 41,600 | 41,500 | 41,600 | 5 | 208 |
| 2011-05-13 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 218 |
| 2011-05-06 | 46,050 | 46,050 | 46,050 | 46,050 | 1 | 230.25 |
| 2011-05-02 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 232.50 |
| 2011-04-28 | 47,400 | 47,400 | 46,500 | 46,500 | 22 | 232.50 |
| 2011-04-27 | 43,400 | 45,650 | 43,400 | 45,650 | 12 | 228.25 |
| 2011-04-26 | 43,700 | 43,700 | 43,700 | 43,700 | 4 | 218.50 |
| 2011-04-25 | 46,500 | 46,500 | 46,500 | 46,500 | 15 | 232.50 |
| 2011-04-22 | 44,000 | 45,400 | 44,000 | 45,400 | 5 | 227 |
| 2011-04-21 | 43,000 | 44,000 | 43,000 | 44,000 | 3 | 220 |
| 2011-04-20 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 210.50 |
| 2011-04-19 | 41,700 | 41,700 | 41,700 | 41,700 | 4 | 208.50 |
| 2011-04-18 | 43,000 | 43,000 | 41,850 | 41,850 | 6 | 209.25 |
| 2011-04-15 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2011-04-14 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2011-04-12 | 43,400 | 43,400 | 42,200 | 42,200 | 4 | 211 |
| 2011-04-11 | 44,000 | 46,000 | 43,200 | 43,300 | 8 | 216.50 |
| 2011-04-08 | 44,600 | 44,650 | 44,000 | 44,000 | 44 | 220 |
| 2011-04-07 | 43,000 | 49,500 | 43,000 | 49,500 | 8 | 247.50 |
| 2011-04-06 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 212.50 |
| 2011-04-04 | 44,000 | 46,100 | 44,000 | 46,100 | 3 | 230.50 |
| 2011-03-31 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 237 |
| 2011-03-30 | 46,600 | 47,800 | 46,600 | 47,800 | 26 | 239 |
| 2011-03-29 | 41,000 | 41,000 | 41,000 | 41,000 | 7 | 205 |
| 2011-03-28 | 41,500 | 41,500 | 41,200 | 41,200 | 3 | 206 |
| 2011-03-25 | 42,650 | 42,700 | 42,650 | 42,700 | 20 | 213.50 |
| 2011-03-24 | 40,000 | 40,200 | 39,800 | 40,200 | 12 | 201 |
| 2011-03-23 | 40,500 | 40,500 | 38,000 | 38,700 | 28 | 193.50 |
| 2011-03-22 | 39,000 | 40,000 | 39,000 | 40,000 | 7 | 200 |
| 2011-03-18 | 33,100 | 39,000 | 33,100 | 39,000 | 15 | 195 |
| 2011-03-17 | 32,000 | 32,200 | 32,000 | 32,200 | 63 | 161 |
| 2011-03-16 | 33,200 | 35,000 | 33,200 | 34,600 | 20 | 173 |
| 2011-03-15 | 40,550 | 40,550 | 33,550 | 36,000 | 18 | 180 |
| 2011-03-14 | 40,600 | 42,000 | 40,550 | 40,550 | 27 | 202.75 |
| 2011-03-11 | 48,500 | 48,500 | 47,000 | 47,550 | 15 | 237.75 |
| 2011-03-10 | 50,100 | 50,100 | 50,000 | 50,000 | 3 | 250 |
| 2011-03-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2011-03-07 | 50,500 | 53,000 | 50,500 | 53,000 | 17 | 265 |
| 2011-03-04 | 50,000 | 50,500 | 49,500 | 50,500 | 8 | 252.50 |
| 2011-03-03 | 49,500 | 50,000 | 49,500 | 50,000 | 6 | 250 |
| 2011-03-01 | 50,100 | 51,000 | 49,900 | 51,000 | 25 | 255 |
| 2011-02-28 | 50,400 | 50,500 | 49,900 | 50,500 | 29 | 252.50 |
| 2011-02-25 | 48,350 | 49,000 | 48,350 | 49,000 | 26 | 245 |
| 2011-02-24 | 48,500 | 49,000 | 48,300 | 49,000 | 25 | 245 |
| 2011-02-23 | 48,450 | 48,800 | 48,000 | 48,800 | 13 | 244 |
| 2011-02-22 | 48,500 | 48,500 | 47,500 | 48,450 | 9 | 242.25 |
| 2011-02-21 | 48,500 | 48,500 | 47,700 | 47,700 | 22 | 238.50 |
| 2011-02-18 | 48,000 | 48,450 | 48,000 | 48,450 | 52 | 242.25 |
| 2011-02-17 | 48,000 | 48,500 | 47,600 | 47,600 | 27 | 238 |
| 2011-02-15 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 240 |
| 2011-02-14 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2011-02-10 | 47,850 | 47,850 | 47,850 | 47,850 | 1 | 239.25 |
| 2011-02-09 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 234 |
| 2011-02-08 | 47,350 | 47,450 | 46,800 | 46,800 | 17 | 234 |
| 2011-02-07 | 46,950 | 47,950 | 46,950 | 47,950 | 6 | 239.75 |
| 2011-02-04 | 48,000 | 48,000 | 47,000 | 48,000 | 12 | 240 |
| 2011-02-03 | 47,500 | 47,600 | 47,500 | 47,600 | 5 | 238 |
| 2011-02-02 | 48,000 | 48,500 | 47,600 | 47,600 | 38 | 238 |
| 2011-01-31 | 46,150 | 46,150 | 46,150 | 46,150 | 1 | 230.75 |
| 2011-01-28 | 48,700 | 48,700 | 46,650 | 46,650 | 29 | 233.25 |
| 2011-01-27 | 48,000 | 48,000 | 48,000 | 48,000 | 18 | 240 |
| 2011-01-26 | 46,600 | 46,600 | 46,600 | 46,600 | 5 | 233 |
| 2011-01-25 | 46,000 | 46,000 | 45,950 | 45,950 | 18 | 229.75 |
| 2011-01-24 | 46,600 | 46,600 | 46,600 | 46,600 | 11 | 233 |
| 2011-01-21 | 48,100 | 48,500 | 47,200 | 47,200 | 11 | 236 |
| 2011-01-20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2011-01-19 | 47,000 | 48,000 | 47,000 | 48,000 | 6 | 240 |
| 2011-01-18 | 47,000 | 47,000 | 46,500 | 46,500 | 11 | 232.50 |
| 2011-01-17 | 48,000 | 48,000 | 47,000 | 47,000 | 17 | 235 |
| 2011-01-14 | 47,000 | 48,000 | 47,000 | 48,000 | 3 | 240 |
| 2011-01-12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2011-01-11 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2011-01-07 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 236.50 |
| 2011-01-06 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2011-01-05 | 48,000 | 48,000 | 48,000 | 48,000 | 7 | 240 |
| 2011-01-04 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
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