3322 アルファグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,291 | 1,291 | 1,269 | 1,269 | 400 | 634.50 |
| 2015-12-29 | 1,300 | 1,300 | 1,270 | 1,290 | 300 | 645 |
| 2015-12-28 | 1,290 | 1,314 | 1,290 | 1,314 | 600 | 657 |
| 2015-12-25 | 1,255 | 1,282 | 1,250 | 1,260 | 1,600 | 630 |
| 2015-12-24 | 1,235 | 1,284 | 1,235 | 1,284 | 2,100 | 642 |
| 2015-12-22 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 632.50 |
| 2015-12-21 | 1,261 | 1,275 | 1,261 | 1,275 | 300 | 637.50 |
| 2015-12-18 | 1,265 | 1,281 | 1,251 | 1,271 | 1,100 | 635.50 |
| 2015-12-16 | 1,295 | 1,295 | 1,295 | 1,295 | 1,500 | 647.50 |
| 2015-12-15 | 1,255 | 1,280 | 1,255 | 1,280 | 300 | 640 |
| 2015-12-14 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 642.50 |
| 2015-12-11 | 1,286 | 1,286 | 1,286 | 1,286 | 400 | 643 |
| 2015-12-10 | 1,284 | 1,284 | 1,258 | 1,258 | 400 | 629 |
| 2015-12-09 | 1,260 | 1,283 | 1,260 | 1,283 | 500 | 641.50 |
| 2015-12-08 | 1,278 | 1,279 | 1,270 | 1,279 | 300 | 639.50 |
| 2015-12-04 | 1,258 | 1,288 | 1,256 | 1,284 | 800 | 642 |
| 2015-12-03 | 1,288 | 1,288 | 1,280 | 1,288 | 800 | 644 |
| 2015-12-01 | 1,263 | 1,292 | 1,263 | 1,292 | 700 | 646 |
| 2015-11-27 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 648.50 |
| 2015-11-26 | 1,275 | 1,275 | 1,245 | 1,275 | 800 | 637.50 |
| 2015-11-25 | 1,270 | 1,287 | 1,258 | 1,260 | 2,400 | 630 |
| 2015-11-24 | 1,290 | 1,300 | 1,289 | 1,290 | 1,100 | 645 |
| 2015-11-18 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 645 |
| 2015-11-17 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 630 |
| 2015-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 640 |
| 2015-11-13 | 1,270 | 1,280 | 1,230 | 1,280 | 900 | 640 |
| 2015-11-12 | 1,300 | 1,320 | 1,300 | 1,300 | 15,900 | 650 |
| 2015-11-11 | 1,280 | 1,300 | 1,280 | 1,300 | 18,600 | 650 |
| 2015-11-10 | 1,280 | 1,280 | 1,280 | 1,280 | 15,400 | 640 |
| 2015-11-09 | 1,298 | 1,298 | 1,268 | 1,279 | 15,700 | 639.50 |
| 2015-11-06 | 1,250 | 1,290 | 1,250 | 1,290 | 15,600 | 645 |
| 2015-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 15,200 | 625 |
| 2015-11-04 | 1,275 | 1,275 | 1,200 | 1,250 | 1,800 | 625 |
| 2015-11-02 | 1,278 | 1,278 | 1,278 | 1,278 | 5,000 | 639 |
| 2015-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2015-10-29 | 1,240 | 1,268 | 1,240 | 1,250 | 11,000 | 625 |
| 2015-10-28 | 1,270 | 1,280 | 1,268 | 1,268 | 1,100 | 634 |
| 2015-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 10,200 | 625 |
| 2015-10-26 | 1,241 | 1,241 | 1,241 | 1,241 | 10,100 | 620.50 |
| 2015-10-23 | 1,235 | 1,265 | 1,235 | 1,235 | 11,300 | 617.50 |
| 2015-10-22 | 1,220 | 1,250 | 1,220 | 1,250 | 21,800 | 625 |
| 2015-10-21 | 1,220 | 1,220 | 1,220 | 1,220 | 20,200 | 610 |
| 2015-10-20 | 1,250 | 1,250 | 1,223 | 1,223 | 300 | 611.50 |
| 2015-10-19 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2015-10-16 | 1,248 | 1,248 | 1,248 | 1,248 | 200 | 624 |
| 2015-10-15 | 1,278 | 1,278 | 1,260 | 1,278 | 700 | 639 |
| 2015-10-14 | 1,280 | 1,280 | 1,270 | 1,270 | 500 | 635 |
| 2015-10-13 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 635 |
| 2015-10-09 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 630 |
| 2015-10-08 | 1,230 | 1,260 | 1,230 | 1,260 | 200 | 630 |
| 2015-10-07 | 1,213 | 1,250 | 1,213 | 1,249 | 1,200 | 624.50 |
| 2015-10-06 | 1,219 | 1,219 | 1,213 | 1,213 | 400 | 606.50 |
| 2015-10-05 | 1,249 | 1,249 | 1,219 | 1,249 | 400 | 624.50 |
| 2015-10-02 | 1,212 | 1,250 | 1,200 | 1,250 | 2,000 | 625 |
| 2015-10-01 | 1,300 | 1,300 | 1,232 | 1,242 | 1,700 | 621 |
| 2015-09-28 | 1,299 | 1,299 | 1,231 | 1,260 | 1,100 | 630 |
| 2015-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 625 |
| 2015-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2015-09-14 | 1,300 | 1,300 | 1,250 | 1,250 | 700 | 625 |
| 2015-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2015-09-10 | 1,248 | 1,248 | 1,221 | 1,248 | 600 | 624 |
| 2015-09-09 | 1,247 | 1,247 | 1,247 | 1,247 | 100 | 623.50 |
| 2015-09-08 | 1,217 | 1,217 | 1,217 | 1,217 | 200 | 608.50 |
| 2015-09-07 | 1,222 | 1,222 | 1,222 | 1,222 | 200 | 611 |
| 2015-09-04 | 1,223 | 1,224 | 1,221 | 1,222 | 1,400 | 611 |
| 2015-09-03 | 1,238 | 1,238 | 1,220 | 1,220 | 200 | 610 |
| 2015-09-02 | 1,217 | 1,230 | 1,217 | 1,218 | 500 | 609 |
| 2015-08-31 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2015-08-27 | 1,209 | 1,230 | 1,208 | 1,230 | 900 | 615 |
| 2015-08-26 | 1,240 | 1,240 | 1,192 | 1,192 | 1,300 | 596 |
| 2015-08-25 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 620 |
| 2015-08-24 | 1,190 | 1,241 | 1,146 | 1,241 | 2,000 | 620.50 |
| 2015-08-21 | 1,219 | 1,219 | 1,184 | 1,214 | 900 | 607 |
| 2015-08-20 | 1,216 | 1,237 | 1,200 | 1,227 | 1,500 | 613.50 |
| 2015-08-19 | 1,220 | 1,221 | 1,202 | 1,221 | 1,000 | 610.50 |
| 2015-08-18 | 1,207 | 1,218 | 1,203 | 1,203 | 1,300 | 601.50 |
| 2015-08-17 | 1,210 | 1,230 | 1,210 | 1,230 | 2,100 | 615 |
| 2015-08-14 | 1,240 | 1,240 | 1,212 | 1,212 | 200 | 606 |
| 2015-08-13 | 1,210 | 1,221 | 1,190 | 1,221 | 1,000 | 610.50 |
| 2015-08-12 | 1,208 | 1,209 | 1,185 | 1,205 | 3,400 | 602.50 |
| 2015-08-11 | 1,204 | 1,245 | 1,202 | 1,203 | 2,200 | 601.50 |
| 2015-08-10 | 1,217 | 1,226 | 1,190 | 1,204 | 4,500 | 602 |
| 2015-08-07 | 1,241 | 1,519 | 1,204 | 1,204 | 38,000 | 602 |
| 2015-08-06 | 1,216 | 1,230 | 1,190 | 1,220 | 600 | 610 |
| 2015-08-05 | 1,211 | 1,237 | 1,207 | 1,237 | 300 | 618.50 |
| 2015-08-04 | 1,218 | 1,218 | 1,218 | 1,218 | 200 | 609 |
| 2015-08-03 | 1,218 | 1,218 | 1,218 | 1,218 | 100 | 609 |
| 2015-07-29 | 1,218 | 1,218 | 1,218 | 1,218 | 100 | 609 |
| 2015-07-28 | 1,197 | 1,218 | 1,197 | 1,218 | 300 | 609 |
| 2015-07-27 | 1,220 | 1,220 | 1,170 | 1,194 | 1,400 | 597 |
| 2015-07-24 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 601.50 |
| 2015-07-22 | 1,201 | 1,218 | 1,201 | 1,201 | 600 | 600.50 |
| 2015-07-21 | 1,196 | 1,220 | 1,196 | 1,201 | 1,100 | 600.50 |
| 2015-07-17 | 1,215 | 1,216 | 1,215 | 1,215 | 1,500 | 607.50 |
| 2015-07-16 | 1,245 | 1,250 | 1,245 | 1,250 | 1,000 | 625 |
| 2015-07-15 | 1,246 | 1,246 | 1,220 | 1,220 | 300 | 610 |
| 2015-07-14 | 1,240 | 1,248 | 1,217 | 1,217 | 1,200 | 608.50 |
| 2015-07-13 | 1,225 | 1,228 | 1,225 | 1,228 | 500 | 614 |
| 2015-07-10 | 1,224 | 1,224 | 1,208 | 1,208 | 400 | 604 |
| 2015-07-09 | 1,218 | 1,218 | 1,188 | 1,208 | 600 | 604 |
| 2015-07-08 | 1,184 | 1,209 | 1,177 | 1,209 | 700 | 604.50 |
| 2015-07-07 | 1,215 | 1,215 | 1,202 | 1,214 | 700 | 607 |
| 2015-07-06 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 603 |
| 2015-07-02 | 1,206 | 1,221 | 1,199 | 1,215 | 1,000 | 607.50 |
| 2015-07-01 | 1,201 | 1,225 | 1,201 | 1,225 | 700 | 612.50 |
| 2015-06-30 | 1,187 | 1,225 | 1,187 | 1,225 | 1,300 | 612.50 |
| 2015-06-29 | 1,190 | 1,228 | 1,190 | 1,215 | 2,100 | 607.50 |
| 2015-06-26 | 1,190 | 1,212 | 1,190 | 1,193 | 1,400 | 596.50 |
| 2015-06-25 | 1,182 | 1,210 | 1,182 | 1,203 | 1,200 | 601.50 |
| 2015-06-24 | 1,200 | 1,215 | 1,192 | 1,210 | 1,100 | 605 |
| 2015-06-23 | 1,195 | 1,225 | 1,195 | 1,225 | 200 | 612.50 |
| 2015-06-19 | 1,218 | 1,218 | 1,188 | 1,216 | 300 | 608 |
| 2015-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2015-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2015-06-15 | 1,201 | 1,231 | 1,201 | 1,201 | 500 | 600.50 |
| 2015-06-12 | 1,207 | 1,207 | 1,194 | 1,201 | 900 | 600.50 |
| 2015-06-11 | 1,222 | 1,222 | 1,187 | 1,207 | 1,100 | 603.50 |
| 2015-06-10 | 1,214 | 1,214 | 1,210 | 1,210 | 400 | 605 |
| 2015-06-09 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 603 |
| 2015-06-05 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 607 |
| 2015-06-04 | 1,213 | 1,214 | 1,194 | 1,214 | 300 | 607 |
| 2015-06-03 | 1,209 | 1,209 | 1,196 | 1,196 | 200 | 598 |
| 2015-06-02 | 1,194 | 1,194 | 1,194 | 1,194 | 200 | 597 |
| 2015-06-01 | 1,213 | 1,214 | 1,185 | 1,214 | 700 | 607 |
| 2015-05-29 | 1,204 | 1,204 | 1,171 | 1,200 | 1,700 | 600 |
| 2015-05-28 | 1,232 | 1,232 | 1,205 | 1,205 | 1,000 | 602.50 |
| 2015-05-27 | 1,290 | 1,330 | 1,215 | 1,230 | 11,300 | 615 |
| 2015-05-26 | 1,218 | 1,218 | 1,180 | 1,200 | 700 | 600 |
| 2015-05-25 | 1,204 | 1,204 | 1,156 | 1,198 | 2,800 | 599 |
| 2015-05-22 | 1,216 | 1,216 | 1,180 | 1,200 | 1,200 | 600 |
| 2015-05-21 | 1,189 | 1,200 | 1,189 | 1,200 | 2,800 | 600 |
| 2015-05-20 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 585 |
| 2015-05-19 | 1,180 | 1,199 | 1,169 | 1,199 | 1,200 | 599.50 |
| 2015-05-18 | 1,233 | 1,233 | 1,170 | 1,200 | 900 | 600 |
| 2015-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2015-05-14 | 1,200 | 1,203 | 1,170 | 1,203 | 21,100 | 601.50 |
| 2015-05-13 | 1,235 | 1,235 | 1,150 | 1,200 | 32,500 | 600 |
| 2015-05-12 | 1,280 | 1,300 | 1,205 | 1,205 | 2,200 | 602.50 |
| 2015-05-11 | 1,260 | 1,260 | 1,201 | 1,210 | 35,700 | 605 |
| 2015-05-08 | 1,200 | 1,200 | 1,170 | 1,200 | 30,600 | 600 |
| 2015-05-07 | 1,170 | 1,195 | 1,170 | 1,195 | 300 | 597.50 |
| 2015-05-01 | 1,200 | 1,210 | 1,190 | 1,200 | 1,100 | 600 |
| 2015-04-30 | 1,250 | 1,250 | 1,193 | 1,237 | 8,700 | 618.50 |
| 2015-04-28 | 1,280 | 1,280 | 1,220 | 1,240 | 7,600 | 620 |
| 2015-04-27 | 1,290 | 1,290 | 1,271 | 1,280 | 157,300 | 640 |
| 2015-04-24 | 1,162 | 1,280 | 1,162 | 1,260 | 2,900 | 630 |
| 2015-04-23 | 1,249 | 1,249 | 1,157 | 1,158 | 2,900 | 579 |
| 2015-04-22 | 1,150 | 1,170 | 1,145 | 1,170 | 1,100 | 585 |
| 2015-04-21 | 1,168 | 1,170 | 1,143 | 1,170 | 500 | 585 |
| 2015-04-20 | 1,144 | 1,159 | 1,128 | 1,159 | 1,400 | 579.50 |
| 2015-04-17 | 1,141 | 1,145 | 1,123 | 1,145 | 1,100 | 572.50 |
| 2015-04-16 | 1,135 | 1,200 | 1,123 | 1,152 | 3,200 | 576 |
| 2015-04-15 | 1,129 | 1,130 | 1,108 | 1,116 | 1,500 | 558 |
| 2015-04-14 | 1,142 | 1,144 | 1,103 | 1,113 | 2,200 | 556.50 |
| 2015-04-13 | 1,188 | 1,188 | 1,100 | 1,100 | 1,800 | 550 |
| 2015-04-10 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 587.50 |
| 2015-04-09 | 1,170 | 1,170 | 1,159 | 1,159 | 200 | 579.50 |
| 2015-04-08 | 1,121 | 1,150 | 1,121 | 1,150 | 400 | 575 |
| 2015-04-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2015-04-06 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 565 |
| 2015-04-02 | 1,164 | 1,164 | 1,134 | 1,160 | 300 | 580 |
| 2015-04-01 | 1,185 | 1,200 | 1,134 | 1,134 | 1,300 | 567 |
| 2015-03-31 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 577.50 |
| 2015-03-27 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2015-03-26 | 1,171 | 1,171 | 1,141 | 1,170 | 900 | 585 |
| 2015-03-25 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 586 |
| 2015-03-24 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 587.50 |
| 2015-03-23 | 1,151 | 1,151 | 1,130 | 1,130 | 700 | 565 |
| 2015-03-19 | 1,117 | 1,151 | 1,117 | 1,151 | 800 | 575.50 |
| 2015-03-18 | 1,145 | 1,147 | 1,125 | 1,147 | 900 | 573.50 |
| 2015-03-16 | 1,147 | 1,177 | 1,147 | 1,151 | 300 | 575.50 |
| 2015-03-13 | 1,187 | 1,187 | 1,144 | 1,146 | 800 | 573 |
| 2015-03-12 | 1,190 | 1,190 | 1,160 | 1,160 | 500 | 580 |
| 2015-03-11 | 1,200 | 1,200 | 1,160 | 1,160 | 900 | 580 |
| 2015-03-10 | 1,175 | 1,175 | 1,162 | 1,162 | 600 | 581 |
| 2015-03-09 | 1,170 | 1,170 | 1,140 | 1,160 | 1,600 | 580 |
| 2015-03-06 | 1,160 | 1,170 | 1,140 | 1,170 | 800 | 585 |
| 2015-03-05 | 1,150 | 1,160 | 1,130 | 1,130 | 1,700 | 565 |
| 2015-03-03 | 1,135 | 1,169 | 1,135 | 1,169 | 300 | 584.50 |
| 2015-03-02 | 1,140 | 1,159 | 1,138 | 1,138 | 400 | 569 |
| 2015-02-27 | 1,144 | 1,167 | 1,144 | 1,167 | 900 | 583.50 |
| 2015-02-26 | 1,171 | 1,171 | 1,143 | 1,168 | 500 | 584 |
| 2015-02-25 | 1,152 | 1,152 | 1,142 | 1,142 | 900 | 571 |
| 2015-02-24 | 1,133 | 1,182 | 1,133 | 1,152 | 600 | 576 |
| 2015-02-23 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 581.50 |
| 2015-02-20 | 1,149 | 1,169 | 1,141 | 1,169 | 1,100 | 584.50 |
| 2015-02-18 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 589.50 |
| 2015-02-17 | 1,156 | 1,156 | 1,155 | 1,155 | 300 | 577.50 |
| 2015-02-16 | 1,186 | 1,186 | 1,186 | 1,186 | 200 | 593 |
| 2015-02-13 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 599.50 |
| 2015-02-12 | 1,170 | 1,200 | 1,170 | 1,200 | 3,400 | 600 |
| 2015-02-10 | 1,163 | 1,189 | 1,153 | 1,153 | 400 | 576.50 |
| 2015-02-09 | 1,111 | 1,171 | 1,111 | 1,164 | 2,200 | 582 |
| 2015-02-05 | 1,163 | 1,200 | 1,163 | 1,199 | 800 | 599.50 |
| 2015-02-04 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 566.50 |
| 2015-02-03 | 1,132 | 1,132 | 1,132 | 1,132 | 100 | 566 |
| 2015-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2015-01-30 | 1,156 | 1,186 | 1,156 | 1,156 | 500 | 578 |
| 2015-01-29 | 1,155 | 1,185 | 1,155 | 1,185 | 200 | 592.50 |
| 2015-01-28 | 1,196 | 1,196 | 1,170 | 1,170 | 400 | 585 |
| 2015-01-27 | 1,196 | 1,196 | 1,166 | 1,190 | 500 | 595 |
| 2015-01-26 | 1,180 | 1,197 | 1,180 | 1,197 | 200 | 598.50 |
| 2015-01-23 | 1,152 | 1,176 | 1,146 | 1,176 | 500 | 588 |
| 2015-01-22 | 1,175 | 1,175 | 1,151 | 1,151 | 300 | 575.50 |
| 2015-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2015-01-19 | 1,180 | 1,200 | 1,143 | 1,170 | 600 | 585 |
| 2015-01-16 | 1,140 | 1,140 | 1,125 | 1,125 | 200 | 562.50 |
| 2015-01-15 | 1,200 | 1,200 | 1,170 | 1,170 | 700 | 585 |
| 2015-01-14 | 1,152 | 1,152 | 1,132 | 1,148 | 400 | 574 |
| 2015-01-13 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 577 |
| 2015-01-08 | 1,158 | 1,158 | 1,156 | 1,156 | 500 | 578 |
| 2015-01-07 | 1,101 | 1,131 | 1,101 | 1,131 | 1,100 | 565.50 |
| 2015-01-06 | 1,149 | 1,149 | 1,125 | 1,149 | 300 | 574.50 |
| 2015-01-05 | 1,130 | 1,150 | 1,124 | 1,124 | 900 | 562 |
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
