3322 アルファグループ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,301 | 1,310 | 1,222 | 1,280 | 9,200 | 640 |
| 2013-12-27 | 1,275 | 1,299 | 1,271 | 1,299 | 4,000 | 649.50 |
| 2013-12-26 | 1,243 | 1,274 | 1,220 | 1,270 | 2,800 | 635 |
| 2013-12-25 | 1,220 | 1,243 | 1,200 | 1,243 | 6,300 | 621.50 |
| 2013-12-24 | 1,230 | 1,270 | 1,220 | 1,230 | 5,800 | 615 |
| 2013-12-20 | 1,230 | 1,250 | 1,217 | 1,239 | 12,200 | 619.50 |
| 2013-12-19 | 1,195 | 1,500 | 1,150 | 1,273 | 46,600 | 636.50 |
| 2013-12-18 | 1,180 | 1,214 | 1,180 | 1,200 | 4,300 | 600 |
| 2013-12-17 | 1,205 | 1,215 | 1,159 | 1,180 | 3,800 | 590 |
| 2013-12-16 | 1,196 | 1,223 | 1,070 | 1,208 | 7,800 | 604 |
| 2013-12-13 | 1,179 | 1,214 | 1,179 | 1,214 | 4,900 | 607 |
| 2013-12-12 | 1,200 | 1,212 | 1,176 | 1,200 | 3,800 | 600 |
| 2013-12-11 | 1,210 | 1,218 | 1,183 | 1,196 | 4,200 | 598 |
| 2013-12-10 | 1,166 | 1,226 | 1,166 | 1,210 | 13,900 | 605 |
| 2013-12-09 | 1,176 | 1,180 | 1,130 | 1,165 | 8,900 | 582.50 |
| 2013-12-06 | 1,193 | 1,193 | 1,163 | 1,174 | 6,300 | 587 |
| 2013-12-05 | 1,203 | 1,239 | 1,196 | 1,196 | 5,700 | 598 |
| 2013-12-04 | 1,222 | 1,223 | 1,180 | 1,206 | 6,500 | 603 |
| 2013-12-03 | 1,250 | 1,267 | 1,210 | 1,220 | 18,300 | 610 |
| 2013-12-02 | 1,327 | 1,346 | 1,251 | 1,300 | 57,700 | 650 |
| 2013-11-29 | 1,155 | 1,447 | 1,147 | 1,447 | 68,600 | 723.50 |
| 2013-11-28 | 1,167 | 1,167 | 1,140 | 1,147 | 3,500 | 573.50 |
| 2013-11-27 | 1,198 | 1,198 | 1,126 | 1,137 | 9,600 | 568.50 |
| 2013-11-26 | 1,192 | 1,192 | 1,123 | 1,129 | 10,000 | 564.50 |
| 2013-11-25 | 1,191 | 1,191 | 1,123 | 1,125 | 20,900 | 562.50 |
| 2013-11-22 | 1,213 | 1,272 | 1,212 | 1,240 | 12,300 | 620 |
| 2013-11-21 | 1,212 | 1,232 | 1,200 | 1,220 | 6,800 | 610 |
| 2013-11-20 | 1,264 | 1,264 | 1,180 | 1,224 | 10,200 | 612 |
| 2013-11-19 | 1,232 | 1,262 | 1,192 | 1,204 | 8,300 | 602 |
| 2013-11-18 | 1,300 | 1,300 | 1,232 | 1,262 | 10,100 | 631 |
| 2013-11-15 | 1,308 | 1,330 | 1,285 | 1,306 | 8,200 | 653 |
| 2013-11-14 | 1,290 | 1,370 | 1,280 | 1,308 | 18,300 | 654 |
| 2013-11-13 | 1,326 | 1,444 | 1,297 | 1,380 | 31,800 | 690 |
| 2013-11-12 | 1,311 | 1,399 | 1,285 | 1,310 | 19,700 | 655 |
| 2013-11-11 | 1,474 | 1,474 | 1,303 | 1,303 | 27,400 | 651.50 |
| 2013-11-08 | 1,600 | 1,720 | 1,448 | 1,499 | 55,500 | 749.50 |
| 2013-11-07 | 1,744 | 1,750 | 1,600 | 1,623 | 39,500 | 811.50 |
| 2013-11-06 | 1,591 | 1,880 | 1,573 | 1,824 | 91,100 | 912 |
| 2013-11-05 | 1,776 | 1,780 | 1,560 | 1,587 | 83,200 | 793.50 |
| 2013-11-01 | 1,903 | 2,680 | 1,883 | 1,896 | 212,200 | 948 |
| 2013-10-31 | 2,383 | 2,383 | 2,383 | 2,383 | 34,800 | 1,191.50 |
| 2013-10-30 | 1,983 | 1,983 | 1,902 | 1,983 | 64,900 | 991.50 |
| 2013-10-29 | 1,390 | 1,640 | 1,378 | 1,583 | 47,800 | 791.50 |
| 2013-10-28 | 1,920 | 2,030 | 1,410 | 1,450 | 96,100 | 725 |
| 2013-10-25 | 1,640 | 1,640 | 1,640 | 1,640 | 4,400 | 820 |
| 2013-10-24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 670 |
| 2013-10-23 | 920 | 1,040 | 920 | 1,040 | 10,700 | 520 |
| 2013-10-22 | 883 | 900 | 883 | 890 | 1,300 | 445 |
| 2013-10-21 | 910 | 940 | 910 | 910 | 1,100 | 455 |
| 2013-10-18 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2013-10-17 | 940 | 940 | 939 | 939 | 300 | 469.50 |
| 2013-10-16 | 940 | 947 | 936 | 940 | 700 | 470 |
| 2013-10-15 | 949 | 949 | 947 | 947 | 800 | 473.50 |
| 2013-10-11 | 979 | 979 | 935 | 935 | 1,800 | 467.50 |
| 2013-10-10 | 980 | 980 | 949 | 978 | 1,500 | 489 |
| 2013-10-09 | 910 | 915 | 910 | 912 | 1,300 | 456 |
| 2013-10-08 | 881 | 882 | 870 | 880 | 1,300 | 440 |
| 2013-10-07 | 907 | 911 | 903 | 907 | 2,300 | 453.50 |
| 2013-10-04 | 950 | 950 | 919 | 922 | 1,100 | 461 |
| 2013-10-03 | 1,097 | 1,097 | 960 | 960 | 9,700 | 480 |
| 2013-10-02 | 922 | 1,071 | 922 | 1,058 | 12,900 | 529 |
| 2013-10-01 | 971 | 971 | 921 | 921 | 1,700 | 460.50 |
| 2013-09-30 | 932 | 932 | 920 | 926 | 1,500 | 463 |
| 2013-09-27 | 942 | 957 | 940 | 940 | 2,000 | 470 |
| 2013-09-26 | 974 | 974 | 957 | 957 | 3,600 | 478.50 |
| 2013-09-25 | 98,600 | 102,000 | 97,800 | 101,900 | 41 | 509.50 |
| 2013-09-24 | 99,000 | 99,000 | 98,000 | 98,500 | 14 | 492.50 |
| 2013-09-20 | 100,000 | 100,000 | 97,000 | 99,000 | 38 | 495 |
| 2013-09-19 | 107,200 | 107,200 | 97,800 | 100,000 | 77 | 500 |
| 2013-09-18 | 109,900 | 110,000 | 108,300 | 108,300 | 36 | 541.50 |
| 2013-09-17 | 120,000 | 124,300 | 108,400 | 108,400 | 57 | 542 |
| 2013-09-13 | 131,000 | 155,000 | 111,200 | 116,000 | 472 | 580 |
| 2013-09-12 | 113,000 | 131,000 | 113,000 | 131,000 | 361 | 655 |
| 2013-09-11 | 95,000 | 101,000 | 86,000 | 101,000 | 83 | 505 |
| 2013-09-10 | 82,900 | 88,900 | 82,900 | 86,000 | 47 | 430 |
| 2013-09-09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2013-09-04 | 76,100 | 76,100 | 76,100 | 76,100 | 1 | 380.50 |
| 2013-08-30 | 78,500 | 78,500 | 76,000 | 76,000 | 13 | 380 |
| 2013-08-29 | 76,000 | 83,000 | 76,000 | 80,800 | 19 | 404 |
| 2013-08-28 | 78,500 | 78,500 | 75,500 | 75,500 | 7 | 377.50 |
| 2013-08-27 | 79,000 | 79,000 | 77,000 | 77,000 | 4 | 385 |
| 2013-08-26 | 78,700 | 79,800 | 77,500 | 77,500 | 15 | 387.50 |
| 2013-08-23 | 74,500 | 74,500 | 74,500 | 74,500 | 2 | 372.50 |
| 2013-08-22 | 78,700 | 78,700 | 74,100 | 74,500 | 13 | 372.50 |
| 2013-08-21 | 77,300 | 78,800 | 77,300 | 78,700 | 5 | 393.50 |
| 2013-08-20 | 75,100 | 75,100 | 72,800 | 72,800 | 9 | 364 |
| 2013-08-19 | 75,500 | 87,000 | 75,100 | 75,100 | 89 | 375.50 |
| 2013-08-14 | 76,800 | 77,000 | 76,800 | 77,000 | 22 | 385 |
| 2013-08-13 | 76,500 | 76,500 | 76,400 | 76,400 | 20 | 382 |
| 2013-08-12 | 74,000 | 74,000 | 73,500 | 73,500 | 9 | 367.50 |
| 2013-08-09 | 70,000 | 70,500 | 70,000 | 70,500 | 10 | 352.50 |
| 2013-08-08 | 70,000 | 70,500 | 70,000 | 70,500 | 5 | 352.50 |
| 2013-08-07 | 70,000 | 70,500 | 69,500 | 69,500 | 10 | 347.50 |
| 2013-08-06 | 70,000 | 70,000 | 70,000 | 70,000 | 58 | 350 |
| 2013-08-05 | 69,000 | 69,000 | 69,000 | 69,000 | 5 | 345 |
| 2013-08-01 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2013-07-31 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 350 |
| 2013-07-30 | 68,900 | 68,900 | 68,900 | 68,900 | 1 | 344.50 |
| 2013-07-29 | 70,000 | 70,000 | 65,500 | 68,000 | 12 | 340 |
| 2013-07-26 | 70,000 | 70,000 | 66,000 | 68,000 | 22 | 340 |
| 2013-07-25 | 69,800 | 69,800 | 67,800 | 69,800 | 7 | 349 |
| 2013-07-24 | 67,800 | 68,800 | 67,800 | 68,800 | 5 | 344 |
| 2013-07-18 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 350 |
| 2013-07-17 | 70,000 | 70,000 | 69,000 | 69,000 | 3 | 345 |
| 2013-07-16 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 345 |
| 2013-07-12 | 70,000 | 70,000 | 69,000 | 69,000 | 14 | 345 |
| 2013-07-11 | 70,600 | 70,600 | 65,500 | 69,000 | 13 | 345 |
| 2013-07-10 | 71,500 | 71,500 | 68,600 | 68,600 | 6 | 343 |
| 2013-07-08 | 69,000 | 69,900 | 69,000 | 69,900 | 13 | 349.50 |
| 2013-07-05 | 69,000 | 72,000 | 69,000 | 72,000 | 17 | 360 |
| 2013-07-04 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2013-07-03 | 68,400 | 70,000 | 68,400 | 69,000 | 28 | 345 |
| 2013-07-02 | 69,000 | 69,500 | 69,000 | 69,500 | 7 | 347.50 |
| 2013-07-01 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2013-06-28 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2013-06-27 | 72,000 | 72,000 | 69,000 | 69,000 | 5 | 345 |
| 2013-06-26 | 71,000 | 71,000 | 69,000 | 69,000 | 4 | 345 |
| 2013-06-25 | 70,400 | 70,500 | 68,000 | 70,500 | 7 | 352.50 |
| 2013-06-24 | 70,900 | 70,900 | 70,900 | 70,900 | 1 | 354.50 |
| 2013-06-21 | 70,000 | 70,000 | 69,000 | 69,000 | 5 | 345 |
| 2013-06-20 | 70,000 | 70,000 | 69,000 | 69,000 | 10 | 345 |
| 2013-06-19 | 69,000 | 69,000 | 68,000 | 69,000 | 5 | 345 |
| 2013-06-18 | 70,000 | 70,000 | 70,000 | 70,000 | 58 | 350 |
| 2013-06-17 | 70,000 | 70,000 | 69,500 | 70,000 | 37 | 350 |
| 2013-06-14 | 70,000 | 70,000 | 70,000 | 70,000 | 27 | 350 |
| 2013-06-13 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 350 |
| 2013-06-12 | 71,500 | 71,500 | 71,000 | 71,000 | 16 | 355 |
| 2013-06-11 | 70,000 | 70,000 | 70,000 | 70,000 | 11 | 350 |
| 2013-06-10 | 69,100 | 70,000 | 69,000 | 69,000 | 30 | 345 |
| 2013-06-07 | 61,700 | 69,400 | 61,700 | 69,400 | 44 | 347 |
| 2013-06-06 | 71,000 | 71,000 | 67,200 | 70,200 | 58 | 351 |
| 2013-06-05 | 73,000 | 73,000 | 72,100 | 72,100 | 33 | 360.50 |
| 2013-06-04 | 74,000 | 74,000 | 70,700 | 73,700 | 13 | 368.50 |
| 2013-06-03 | 77,300 | 77,300 | 74,100 | 74,100 | 17 | 370.50 |
| 2013-05-31 | 79,500 | 79,800 | 77,200 | 77,200 | 65 | 386 |
| 2013-05-30 | 79,000 | 79,800 | 74,700 | 79,800 | 198 | 399 |
| 2013-05-29 | 79,000 | 80,500 | 78,500 | 79,000 | 117 | 395 |
| 2013-05-28 | 79,400 | 79,400 | 72,300 | 76,200 | 180 | 381 |
| 2013-05-27 | 70,000 | 77,800 | 69,900 | 77,800 | 120 | 389 |
| 2013-05-24 | 67,900 | 70,500 | 67,800 | 67,800 | 33 | 339 |
| 2013-05-23 | 70,800 | 70,900 | 68,200 | 69,800 | 54 | 349 |
| 2013-05-22 | 70,000 | 70,000 | 69,500 | 70,000 | 48 | 350 |
| 2013-05-21 | 67,000 | 70,000 | 67,000 | 70,000 | 48 | 350 |
| 2013-05-20 | 65,100 | 70,400 | 65,000 | 67,000 | 93 | 335 |
| 2013-05-17 | 64,000 | 66,800 | 64,000 | 65,100 | 97 | 325.50 |
| 2013-05-16 | 67,600 | 69,000 | 66,500 | 69,000 | 86 | 345 |
| 2013-05-15 | 69,000 | 71,400 | 67,700 | 67,700 | 50 | 338.50 |
| 2013-05-14 | 69,100 | 70,000 | 69,000 | 70,000 | 199 | 350 |
| 2013-05-13 | 70,400 | 70,500 | 68,000 | 68,000 | 48 | 340 |
| 2013-05-10 | 70,000 | 70,200 | 69,400 | 70,200 | 178 | 351 |
| 2013-05-09 | 69,500 | 69,500 | 68,000 | 69,000 | 207 | 345 |
| 2013-05-08 | 69,500 | 69,500 | 69,500 | 69,500 | 13 | 347.50 |
| 2013-05-07 | 70,000 | 70,400 | 69,500 | 70,200 | 19 | 351 |
| 2013-05-02 | 69,000 | 69,000 | 68,000 | 68,000 | 6 | 340 |
| 2013-05-01 | 70,000 | 70,000 | 69,000 | 69,000 | 2 | 345 |
| 2013-04-30 | 70,000 | 70,400 | 67,500 | 70,000 | 25 | 350 |
| 2013-04-26 | 70,000 | 70,000 | 68,000 | 68,000 | 10 | 340 |
| 2013-04-25 | 68,000 | 68,000 | 68,000 | 68,000 | 8 | 340 |
| 2013-04-24 | 68,900 | 69,000 | 68,000 | 68,000 | 14 | 340 |
| 2013-04-23 | 70,400 | 70,400 | 66,100 | 67,900 | 87 | 339.50 |
| 2013-04-22 | 65,300 | 71,000 | 65,300 | 70,500 | 40 | 352.50 |
| 2013-04-19 | 66,000 | 66,000 | 65,000 | 65,000 | 5 | 325 |
| 2013-04-17 | 64,300 | 64,300 | 64,000 | 64,000 | 3 | 320 |
| 2013-04-16 | 63,800 | 63,800 | 63,800 | 63,800 | 1 | 319 |
| 2013-04-12 | 65,800 | 65,800 | 65,800 | 65,800 | 6 | 329 |
| 2013-04-11 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 325 |
| 2013-04-10 | 64,900 | 65,000 | 62,200 | 62,200 | 12 | 311 |
| 2013-04-09 | 64,000 | 64,000 | 63,700 | 63,700 | 82 | 318.50 |
| 2013-04-08 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 317.50 |
| 2013-04-05 | 62,000 | 65,500 | 62,000 | 65,500 | 17 | 327.50 |
| 2013-04-03 | 62,000 | 64,000 | 62,000 | 64,000 | 11 | 320 |
| 2013-04-02 | 62,100 | 62,100 | 62,000 | 62,000 | 2 | 310 |
| 2013-04-01 | 65,000 | 65,500 | 62,100 | 62,100 | 15 | 310.50 |
| 2013-03-29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2013-03-27 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2013-03-26 | 67,500 | 67,500 | 67,500 | 67,500 | 6 | 337.50 |
| 2013-03-25 | 66,300 | 66,300 | 65,600 | 65,600 | 7 | 328 |
| 2013-03-22 | 67,000 | 67,000 | 66,500 | 66,500 | 2 | 332.50 |
| 2013-03-21 | 65,000 | 67,400 | 62,100 | 67,400 | 65 | 337 |
| 2013-03-19 | 64,000 | 65,200 | 64,000 | 65,200 | 27 | 326 |
| 2013-03-15 | 64,900 | 64,900 | 63,100 | 63,100 | 61 | 315.50 |
| 2013-03-14 | 64,600 | 67,800 | 64,600 | 65,000 | 26 | 325 |
| 2013-03-13 | 67,900 | 67,900 | 67,900 | 67,900 | 6 | 339.50 |
| 2013-03-12 | 67,500 | 67,500 | 67,500 | 67,500 | 6 | 337.50 |
| 2013-03-11 | 67,500 | 67,500 | 66,500 | 66,500 | 7 | 332.50 |
| 2013-03-07 | 67,500 | 67,500 | 64,000 | 67,500 | 30 | 337.50 |
| 2013-03-06 | 67,400 | 67,400 | 67,400 | 67,400 | 1 | 337 |
| 2013-03-05 | 67,400 | 67,400 | 67,000 | 67,400 | 7 | 337 |
| 2013-03-04 | 66,500 | 66,500 | 66,000 | 66,500 | 13 | 332.50 |
| 2013-03-01 | 66,400 | 66,400 | 66,400 | 66,400 | 2 | 332 |
| 2013-02-27 | 66,500 | 66,500 | 66,400 | 66,400 | 6 | 332 |
| 2013-02-26 | 65,400 | 66,000 | 65,000 | 65,000 | 6 | 325 |
| 2013-02-25 | 67,100 | 67,500 | 64,400 | 64,500 | 22 | 322.50 |
| 2013-02-22 | 66,600 | 67,300 | 66,600 | 67,300 | 3 | 336.50 |
| 2013-02-20 | 65,200 | 65,200 | 63,600 | 63,600 | 7 | 318 |
| 2013-02-18 | 66,000 | 66,000 | 64,000 | 64,000 | 2 | 320 |
| 2013-02-15 | 65,500 | 65,500 | 65,100 | 65,100 | 4 | 325.50 |
| 2013-02-14 | 69,500 | 69,500 | 66,500 | 66,500 | 10 | 332.50 |
| 2013-02-13 | 69,100 | 69,100 | 66,500 | 66,500 | 8 | 332.50 |
| 2013-02-12 | 69,900 | 69,900 | 68,100 | 68,100 | 5 | 340.50 |
| 2013-02-08 | 68,000 | 68,000 | 67,900 | 67,900 | 3 | 339.50 |
| 2013-02-07 | 68,000 | 68,000 | 65,500 | 65,500 | 7 | 327.50 |
| 2013-02-06 | 68,000 | 68,000 | 67,100 | 67,100 | 7 | 335.50 |
| 2013-02-05 | 68,800 | 68,800 | 68,800 | 68,800 | 3 | 344 |
| 2013-02-04 | 68,800 | 68,800 | 68,800 | 68,800 | 1 | 344 |
| 2013-01-30 | 70,000 | 70,000 | 68,500 | 68,500 | 3 | 342.50 |
| 2013-01-29 | 71,800 | 71,800 | 71,800 | 71,800 | 4 | 359 |
| 2013-01-28 | 69,900 | 69,900 | 68,500 | 69,500 | 6 | 347.50 |
| 2013-01-25 | 69,600 | 69,600 | 69,500 | 69,500 | 6 | 347.50 |
| 2013-01-24 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 349 |
| 2013-01-23 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 340.50 |
| 2013-01-21 | 67,900 | 67,900 | 67,900 | 67,900 | 1 | 339.50 |
| 2013-01-18 | 67,500 | 67,900 | 67,500 | 67,900 | 7 | 339.50 |
| 2013-01-16 | 67,900 | 67,900 | 67,800 | 67,800 | 3 | 339 |
| 2013-01-15 | 70,600 | 70,600 | 67,100 | 68,100 | 14 | 340.50 |
| 2013-01-11 | 69,900 | 69,900 | 67,400 | 67,600 | 16 | 338 |
| 2013-01-10 | 72,500 | 72,500 | 72,500 | 72,500 | 5 | 362.50 |
| 2013-01-04 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 332.50 |
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