3322 アルファグループ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 67,500 | 67,500 | 67,500 | 67,500 | 4 | 337.50 |
| 2012-12-26 | 67,400 | 67,400 | 67,400 | 67,400 | 4 | 337 |
| 2012-12-25 | 67,500 | 67,500 | 65,500 | 67,400 | 7 | 337 |
| 2012-12-21 | 66,000 | 68,000 | 66,000 | 68,000 | 6 | 340 |
| 2012-12-20 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2012-12-19 | 66,100 | 67,000 | 66,100 | 67,000 | 2 | 335 |
| 2012-12-18 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2012-12-17 | 65,000 | 68,000 | 64,000 | 68,000 | 17 | 340 |
| 2012-12-14 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2012-12-12 | 65,000 | 65,000 | 65,000 | 65,000 | 6 | 325 |
| 2012-12-11 | 65,000 | 65,000 | 64,800 | 64,800 | 7 | 324 |
| 2012-12-10 | 64,500 | 64,500 | 64,500 | 64,500 | 16 | 322.50 |
| 2012-12-07 | 64,500 | 64,500 | 64,000 | 64,000 | 27 | 320 |
| 2012-12-06 | 65,000 | 65,000 | 65,000 | 65,000 | 24 | 325 |
| 2012-12-05 | 65,000 | 65,000 | 65,000 | 65,000 | 91 | 325 |
| 2012-12-03 | 65,200 | 65,300 | 65,000 | 65,000 | 13 | 325 |
| 2012-11-30 | 65,000 | 71,400 | 65,000 | 65,000 | 123 | 325 |
| 2012-11-29 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2012-11-28 | 68,000 | 68,000 | 68,000 | 68,000 | 52 | 340 |
| 2012-11-27 | 69,000 | 69,000 | 69,000 | 69,000 | 62 | 345 |
| 2012-11-26 | 67,000 | 70,000 | 67,000 | 70,000 | 6 | 350 |
| 2012-11-22 | 65,000 | 66,000 | 63,600 | 64,000 | 45 | 320 |
| 2012-11-21 | 67,000 | 67,000 | 67,000 | 67,000 | 35 | 335 |
| 2012-11-20 | 67,000 | 67,000 | 67,000 | 67,000 | 49 | 335 |
| 2012-11-19 | 67,000 | 67,000 | 67,000 | 67,000 | 63 | 335 |
| 2012-11-16 | 69,000 | 69,000 | 69,000 | 69,000 | 43 | 345 |
| 2012-11-14 | 69,000 | 69,000 | 69,000 | 69,000 | 6 | 345 |
| 2012-11-13 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 340 |
| 2012-11-12 | 67,500 | 67,500 | 67,500 | 67,500 | 5 | 337.50 |
| 2012-11-09 | 65,300 | 65,500 | 65,300 | 65,500 | 2 | 327.50 |
| 2012-11-07 | 64,500 | 65,000 | 64,500 | 65,000 | 5 | 325 |
| 2012-11-06 | 65,300 | 66,200 | 63,500 | 63,600 | 28 | 318 |
| 2012-11-05 | 73,000 | 73,000 | 65,300 | 65,300 | 23 | 326.50 |
| 2012-11-02 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 337.50 |
| 2012-10-29 | 73,000 | 73,000 | 73,000 | 73,000 | 4 | 365 |
| 2012-10-26 | 68,000 | 70,200 | 65,200 | 70,200 | 8 | 351 |
| 2012-10-25 | 67,900 | 67,900 | 67,600 | 67,600 | 5 | 338 |
| 2012-10-24 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2012-10-23 | 67,600 | 67,600 | 67,600 | 67,600 | 2 | 338 |
| 2012-10-19 | 67,000 | 71,600 | 67,000 | 71,600 | 6 | 358 |
| 2012-10-18 | 69,900 | 70,000 | 69,900 | 70,000 | 79 | 350 |
| 2012-10-17 | 69,900 | 69,900 | 69,900 | 69,900 | 3 | 349.50 |
| 2012-10-16 | 66,500 | 69,900 | 66,500 | 69,900 | 5 | 349.50 |
| 2012-10-12 | 67,000 | 67,000 | 66,000 | 67,000 | 14 | 335 |
| 2012-10-11 | 66,000 | 66,400 | 66,000 | 66,400 | 8 | 332 |
| 2012-10-10 | 66,000 | 66,000 | 63,000 | 64,000 | 19 | 320 |
| 2012-10-04 | 67,100 | 67,100 | 67,100 | 67,100 | 2 | 335.50 |
| 2012-10-02 | 67,900 | 67,900 | 67,900 | 67,900 | 1 | 339.50 |
| 2012-09-27 | 62,500 | 68,500 | 62,500 | 68,500 | 3 | 342.50 |
| 2012-09-25 | 64,900 | 64,900 | 64,800 | 64,800 | 19 | 324 |
| 2012-09-19 | 64,700 | 64,700 | 64,700 | 64,700 | 2 | 323.50 |
| 2012-09-18 | 63,100 | 67,100 | 63,100 | 65,000 | 5 | 325 |
| 2012-09-13 | 65,400 | 66,000 | 65,400 | 66,000 | 6 | 330 |
| 2012-09-12 | 66,000 | 66,000 | 66,000 | 66,000 | 7 | 330 |
| 2012-09-11 | 67,800 | 67,800 | 67,800 | 67,800 | 5 | 339 |
| 2012-09-10 | 67,800 | 67,800 | 67,800 | 67,800 | 5 | 339 |
| 2012-09-07 | 61,000 | 62,800 | 61,000 | 62,800 | 2 | 314 |
| 2012-09-05 | 61,500 | 62,000 | 61,500 | 62,000 | 7 | 310 |
| 2012-09-04 | 60,500 | 61,500 | 60,500 | 61,500 | 5 | 307.50 |
| 2012-09-03 | 60,500 | 60,600 | 58,500 | 59,500 | 21 | 297.50 |
| 2012-08-29 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 342.50 |
| 2012-08-28 | 68,900 | 68,900 | 64,000 | 68,000 | 7 | 340 |
| 2012-08-27 | 69,000 | 69,000 | 69,000 | 69,000 | 4 | 345 |
| 2012-08-24 | 63,000 | 68,000 | 63,000 | 68,000 | 2 | 340 |
| 2012-08-22 | 65,700 | 65,700 | 65,700 | 65,700 | 1 | 328.50 |
| 2012-08-21 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 327.50 |
| 2012-08-14 | 68,500 | 68,500 | 62,500 | 66,500 | 12 | 332.50 |
| 2012-08-13 | 65,500 | 65,500 | 65,500 | 65,500 | 9 | 327.50 |
| 2012-08-10 | 64,500 | 64,500 | 64,500 | 64,500 | 9 | 322.50 |
| 2012-08-09 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2012-08-07 | 62,500 | 63,500 | 62,500 | 63,500 | 4 | 317.50 |
| 2012-08-02 | 64,500 | 64,500 | 64,500 | 64,500 | 4 | 322.50 |
| 2012-08-01 | 58,700 | 63,700 | 58,700 | 63,700 | 3 | 318.50 |
| 2012-07-31 | 63,500 | 63,500 | 58,500 | 59,700 | 33 | 298.50 |
| 2012-07-30 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 322.50 |
| 2012-07-27 | 63,000 | 66,500 | 63,000 | 66,500 | 30 | 332.50 |
| 2012-07-26 | 66,500 | 66,500 | 66,500 | 66,500 | 5 | 332.50 |
| 2012-07-25 | 64,500 | 65,500 | 60,500 | 65,500 | 7 | 327.50 |
| 2012-07-24 | 64,500 | 64,500 | 64,500 | 64,500 | 4 | 322.50 |
| 2012-07-23 | 66,000 | 66,000 | 62,200 | 65,500 | 18 | 327.50 |
| 2012-07-20 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2012-07-19 | 68,500 | 69,000 | 68,500 | 69,000 | 17 | 345 |
| 2012-07-18 | 66,500 | 68,500 | 66,500 | 68,500 | 56 | 342.50 |
| 2012-07-17 | 64,000 | 66,000 | 64,000 | 66,000 | 15 | 330 |
| 2012-07-13 | 66,500 | 66,500 | 63,000 | 66,000 | 8 | 330 |
| 2012-07-12 | 65,000 | 66,500 | 64,000 | 66,500 | 20 | 332.50 |
| 2012-07-11 | 63,500 | 64,500 | 63,500 | 64,000 | 41 | 320 |
| 2012-07-10 | 61,100 | 63,500 | 60,100 | 63,500 | 15 | 317.50 |
| 2012-07-09 | 64,100 | 64,100 | 64,100 | 64,100 | 9 | 320.50 |
| 2012-07-06 | 56,000 | 62,000 | 56,000 | 62,000 | 24 | 310 |
| 2012-07-05 | 60,000 | 60,800 | 55,800 | 57,000 | 43 | 285 |
| 2012-07-04 | 60,800 | 61,000 | 60,800 | 61,000 | 20 | 305 |
| 2012-06-29 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 302.50 |
| 2012-06-28 | 60,100 | 60,800 | 60,100 | 60,800 | 15 | 304 |
| 2012-06-27 | 59,800 | 59,900 | 59,800 | 59,900 | 15 | 299.50 |
| 2012-06-26 | 59,000 | 59,000 | 59,000 | 59,000 | 7 | 295 |
| 2012-06-25 | 57,600 | 57,600 | 57,500 | 57,500 | 14 | 287.50 |
| 2012-06-22 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 287.50 |
| 2012-06-20 | 57,500 | 57,500 | 55,500 | 56,200 | 24 | 281 |
| 2012-06-19 | 51,000 | 51,500 | 51,000 | 51,500 | 6 | 257.50 |
| 2012-06-15 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 258 |
| 2012-06-14 | 54,000 | 54,000 | 48,100 | 51,600 | 26 | 258 |
| 2012-06-13 | 54,000 | 54,000 | 54,000 | 54,000 | 19 | 270 |
| 2012-06-12 | 51,400 | 51,400 | 48,100 | 48,100 | 8 | 240.50 |
| 2012-06-11 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 240 |
| 2012-06-08 | 46,000 | 46,400 | 46,000 | 46,400 | 9 | 232 |
| 2012-06-07 | 46,050 | 46,500 | 45,100 | 45,100 | 19 | 225.50 |
| 2012-06-06 | 44,350 | 46,100 | 44,350 | 46,100 | 21 | 230.50 |
| 2012-06-05 | 47,500 | 47,500 | 43,650 | 43,650 | 37 | 218.25 |
| 2012-06-04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2012-06-01 | 46,050 | 46,200 | 46,050 | 46,200 | 3 | 231 |
| 2012-05-31 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2012-05-30 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 224.50 |
| 2012-05-29 | 47,300 | 47,300 | 47,000 | 47,000 | 4 | 235 |
| 2012-05-28 | 52,000 | 52,000 | 44,600 | 44,600 | 14 | 223 |
| 2012-05-25 | 49,350 | 49,350 | 49,350 | 49,350 | 5 | 246.75 |
| 2012-05-24 | 47,400 | 47,500 | 47,400 | 47,500 | 17 | 237.50 |
| 2012-05-23 | 47,300 | 47,300 | 47,300 | 47,300 | 10 | 236.50 |
| 2012-05-22 | 46,000 | 46,600 | 46,000 | 46,600 | 27 | 233 |
| 2012-05-17 | 46,050 | 46,050 | 46,050 | 46,050 | 3 | 230.25 |
| 2012-05-16 | 45,000 | 46,000 | 45,000 | 46,000 | 46 | 230 |
| 2012-05-15 | 44,800 | 44,800 | 43,000 | 43,000 | 10 | 215 |
| 2012-05-14 | 48,700 | 48,700 | 44,500 | 44,500 | 14 | 222.50 |
| 2012-05-11 | 45,900 | 45,900 | 45,900 | 45,900 | 10 | 229.50 |
| 2012-05-10 | 45,200 | 45,200 | 45,200 | 45,200 | 7 | 226 |
| 2012-05-09 | 44,850 | 46,250 | 44,850 | 46,250 | 12 | 231.25 |
| 2012-05-08 | 47,650 | 47,650 | 46,250 | 47,650 | 15 | 238.25 |
| 2012-05-07 | 47,650 | 47,650 | 47,650 | 47,650 | 2 | 238.25 |
| 2012-05-02 | 47,650 | 47,650 | 47,650 | 47,650 | 3 | 238.25 |
| 2012-05-01 | 48,950 | 49,000 | 44,650 | 46,100 | 28 | 230.50 |
| 2012-04-27 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 252.50 |
| 2012-04-26 | 50,400 | 51,000 | 48,450 | 48,450 | 11 | 242.25 |
| 2012-04-25 | 47,800 | 49,000 | 47,800 | 49,000 | 9 | 245 |
| 2012-04-23 | 48,500 | 48,500 | 47,650 | 47,700 | 4 | 238.50 |
| 2012-04-20 | 49,150 | 49,150 | 49,150 | 49,150 | 1 | 245.75 |
| 2012-04-19 | 48,550 | 49,250 | 48,550 | 49,250 | 4 | 246.25 |
| 2012-04-18 | 48,000 | 48,000 | 47,700 | 47,700 | 21 | 238.50 |
| 2012-04-16 | 49,400 | 49,400 | 49,400 | 49,400 | 4 | 247 |
| 2012-04-12 | 52,400 | 52,400 | 52,400 | 52,400 | 8 | 262 |
| 2012-04-11 | 54,000 | 54,000 | 49,000 | 49,000 | 27 | 245 |
| 2012-04-10 | 55,000 | 55,000 | 53,000 | 53,000 | 12 | 265 |
| 2012-04-09 | 53,000 | 53,000 | 52,000 | 52,000 | 2 | 260 |
| 2012-04-06 | 53,000 | 53,000 | 51,000 | 53,000 | 3 | 265 |
| 2012-04-05 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2012-04-04 | 53,000 | 53,000 | 52,600 | 53,000 | 37 | 265 |
| 2012-04-02 | 52,600 | 53,000 | 52,600 | 53,000 | 5 | 265 |
| 2012-03-27 | 55,600 | 55,600 | 55,600 | 55,600 | 8 | 278 |
| 2012-03-26 | 54,300 | 54,300 | 52,500 | 52,500 | 5 | 262.50 |
| 2012-03-23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2012-03-19 | 50,300 | 53,000 | 50,300 | 53,000 | 4 | 265 |
| 2012-03-16 | 54,800 | 54,800 | 49,400 | 49,400 | 14 | 247 |
| 2012-03-14 | 54,800 | 54,800 | 54,800 | 54,800 | 6 | 274 |
| 2012-03-13 | 55,900 | 55,900 | 55,900 | 55,900 | 6 | 279.50 |
| 2012-03-12 | 56,000 | 56,000 | 56,000 | 56,000 | 6 | 280 |
| 2012-03-09 | 51,000 | 53,000 | 51,000 | 51,500 | 10 | 257.50 |
| 2012-03-01 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 260 |
| 2012-02-29 | 53,000 | 53,000 | 53,000 | 53,000 | 6 | 265 |
| 2012-02-28 | 50,200 | 52,000 | 50,200 | 52,000 | 12 | 260 |
| 2012-02-27 | 49,550 | 50,200 | 49,550 | 50,200 | 21 | 251 |
| 2012-02-24 | 47,300 | 47,300 | 47,300 | 47,300 | 4 | 236.50 |
| 2012-02-23 | 47,300 | 48,000 | 47,300 | 48,000 | 6 | 240 |
| 2012-02-22 | 47,500 | 47,500 | 47,500 | 47,500 | 2 | 237.50 |
| 2012-02-20 | 47,900 | 47,900 | 47,900 | 47,900 | 4 | 239.50 |
| 2012-02-16 | 47,650 | 47,650 | 47,650 | 47,650 | 1 | 238.25 |
| 2012-02-14 | 49,400 | 49,400 | 49,400 | 49,400 | 7 | 247 |
| 2012-02-13 | 49,500 | 49,500 | 49,500 | 49,500 | 7 | 247.50 |
| 2012-02-10 | 48,900 | 48,900 | 47,100 | 47,950 | 10 | 239.75 |
| 2012-02-09 | 44,600 | 44,600 | 44,600 | 44,600 | 2 | 223 |
| 2012-02-08 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2012-02-06 | 47,950 | 47,950 | 47,950 | 47,950 | 1 | 239.75 |
| 2012-02-01 | 46,000 | 48,000 | 46,000 | 48,000 | 10 | 240 |
| 2012-01-31 | 46,650 | 46,650 | 46,650 | 46,650 | 1 | 233.25 |
| 2012-01-30 | 49,450 | 49,450 | 49,450 | 49,450 | 1 | 247.25 |
| 2012-01-27 | 50,100 | 50,100 | 49,000 | 49,000 | 5 | 245 |
| 2012-01-26 | 50,400 | 50,400 | 45,200 | 45,200 | 16 | 226 |
| 2012-01-25 | 45,450 | 45,500 | 45,450 | 45,500 | 19 | 227.50 |
| 2012-01-24 | 44,400 | 44,800 | 44,400 | 44,800 | 2 | 224 |
| 2012-01-18 | 41,500 | 41,600 | 41,500 | 41,600 | 11 | 208 |
| 2012-01-17 | 41,900 | 41,900 | 41,500 | 41,500 | 2 | 207.50 |
| 2012-01-12 | 44,700 | 44,700 | 44,700 | 44,700 | 9 | 223.50 |
| 2012-01-11 | 43,500 | 43,500 | 43,500 | 43,500 | 9 | 217.50 |
| 2012-01-10 | 40,700 | 40,700 | 40,700 | 40,700 | 7 | 203.50 |
| 2012-01-06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2012-01-05 | 40,450 | 40,450 | 40,450 | 40,450 | 1 | 202.25 |
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