3322 アルファグループ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 723.50 |
| 2017-12-27 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 725.50 |
| 2017-12-26 | 1,454 | 1,484 | 1,425 | 1,425 | 4,100 | 712.50 |
| 2017-12-25 | 1,477 | 1,477 | 1,425 | 1,425 | 1,500 | 712.50 |
| 2017-12-22 | 1,465 | 1,490 | 1,460 | 1,490 | 1,000 | 745 |
| 2017-12-21 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 747.50 |
| 2017-12-20 | 1,514 | 1,514 | 1,494 | 1,494 | 200 | 747 |
| 2017-12-18 | 1,505 | 1,505 | 1,503 | 1,503 | 200 | 751.50 |
| 2017-12-13 | 1,541 | 1,541 | 1,520 | 1,520 | 900 | 760 |
| 2017-12-12 | 1,541 | 1,541 | 1,541 | 1,541 | 300 | 770.50 |
| 2017-12-11 | 1,562 | 1,562 | 1,511 | 1,542 | 1,400 | 771 |
| 2017-12-07 | 1,562 | 1,595 | 1,552 | 1,568 | 147,200 | 784 |
| 2017-12-06 | 1,575 | 1,602 | 1,562 | 1,562 | 64,000 | 781 |
| 2017-12-05 | 1,575 | 1,575 | 1,575 | 1,575 | 30,200 | 787.50 |
| 2017-12-04 | 1,607 | 1,607 | 1,607 | 1,607 | 30,000 | 803.50 |
| 2017-12-01 | 1,607 | 1,607 | 1,581 | 1,607 | 25,500 | 803.50 |
| 2017-11-30 | 1,610 | 1,610 | 1,555 | 1,607 | 10,900 | 803.50 |
| 2017-11-29 | 1,576 | 1,613 | 1,576 | 1,613 | 1,100 | 806.50 |
| 2017-11-28 | 1,615 | 1,615 | 1,576 | 1,576 | 300 | 788 |
| 2017-11-27 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 807.50 |
| 2017-11-24 | 1,581 | 1,614 | 1,581 | 1,614 | 200 | 807 |
| 2017-11-13 | 1,600 | 1,620 | 1,586 | 1,618 | 900 | 809 |
| 2017-11-10 | 1,618 | 1,618 | 1,618 | 1,618 | 200 | 809 |
| 2017-11-08 | 1,619 | 1,619 | 1,616 | 1,616 | 200 | 808 |
| 2017-11-07 | 1,610 | 1,670 | 1,610 | 1,670 | 700 | 835 |
| 2017-11-01 | 1,620 | 1,620 | 1,583 | 1,619 | 300 | 809.50 |
| 2017-10-30 | 1,633 | 1,633 | 1,633 | 1,633 | 100 | 816.50 |
| 2017-10-27 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 806 |
| 2017-10-26 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 806 |
| 2017-10-25 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 806 |
| 2017-10-24 | 1,610 | 1,615 | 1,600 | 1,615 | 400 | 807.50 |
| 2017-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2017-10-12 | 1,625 | 1,625 | 1,625 | 1,625 | 300 | 812.50 |
| 2017-10-11 | 1,626 | 1,626 | 1,625 | 1,625 | 500 | 812.50 |
| 2017-10-10 | 1,627 | 1,627 | 1,627 | 1,627 | 200 | 813.50 |
| 2017-10-06 | 1,600 | 1,626 | 1,600 | 1,626 | 300 | 813 |
| 2017-10-05 | 1,600 | 1,608 | 1,600 | 1,608 | 400 | 804 |
| 2017-10-04 | 1,569 | 1,569 | 1,560 | 1,560 | 300 | 780 |
| 2017-10-03 | 1,559 | 1,599 | 1,552 | 1,599 | 1,800 | 799.50 |
| 2017-09-26 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 819.50 |
| 2017-09-25 | 1,628 | 1,628 | 1,628 | 1,628 | 20,000 | 814 |
| 2017-09-22 | 1,591 | 1,628 | 1,591 | 1,628 | 1,000 | 814 |
| 2017-09-14 | 1,590 | 1,630 | 1,590 | 1,630 | 500 | 815 |
| 2017-09-13 | 1,625 | 1,625 | 1,585 | 1,625 | 600 | 812.50 |
| 2017-09-12 | 1,585 | 1,585 | 1,545 | 1,585 | 500 | 792.50 |
| 2017-09-11 | 1,514 | 1,550 | 1,514 | 1,550 | 2,300 | 775 |
| 2017-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2017-09-07 | 1,518 | 1,518 | 1,500 | 1,500 | 200 | 750 |
| 2017-09-06 | 1,555 | 1,555 | 1,535 | 1,535 | 400 | 767.50 |
| 2017-09-05 | 1,553 | 1,593 | 1,553 | 1,593 | 200 | 796.50 |
| 2017-09-04 | 1,610 | 1,610 | 1,591 | 1,591 | 500 | 795.50 |
| 2017-08-31 | 1,580 | 1,619 | 1,580 | 1,619 | 600 | 809.50 |
| 2017-08-29 | 1,600 | 1,620 | 1,600 | 1,620 | 300 | 810 |
| 2017-08-28 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 809.50 |
| 2017-08-25 | 1,604 | 1,604 | 1,604 | 1,604 | 100 | 802 |
| 2017-08-24 | 1,604 | 1,604 | 1,604 | 1,604 | 100 | 802 |
| 2017-08-22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2017-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 825 |
| 2017-08-15 | 1,638 | 1,638 | 1,635 | 1,635 | 400 | 817.50 |
| 2017-08-14 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 817.50 |
| 2017-08-10 | 1,610 | 1,637 | 1,600 | 1,637 | 500 | 818.50 |
| 2017-08-09 | 1,610 | 1,610 | 1,608 | 1,608 | 300 | 804 |
| 2017-08-08 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2017-08-02 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2017-07-31 | 1,574 | 1,607 | 1,572 | 1,607 | 700 | 803.50 |
| 2017-07-27 | 1,607 | 1,607 | 1,580 | 1,600 | 900 | 800 |
| 2017-07-26 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 803.50 |
| 2017-07-25 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 804 |
| 2017-07-24 | 1,585 | 1,608 | 1,580 | 1,608 | 2,300 | 804 |
| 2017-07-20 | 1,610 | 1,618 | 1,610 | 1,618 | 800 | 809 |
| 2017-07-12 | 1,633 | 1,633 | 1,602 | 1,602 | 500 | 801 |
| 2017-07-11 | 1,627 | 1,627 | 1,627 | 1,627 | 300 | 813.50 |
| 2017-07-10 | 1,618 | 1,630 | 1,590 | 1,625 | 1,600 | 812.50 |
| 2017-07-06 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 793.50 |
| 2017-07-04 | 1,580 | 1,580 | 1,547 | 1,547 | 300 | 773.50 |
| 2017-07-03 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 810 |
| 2017-06-28 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 807.50 |
| 2017-06-27 | 1,595 | 1,620 | 1,595 | 1,620 | 500 | 810 |
| 2017-06-23 | 1,563 | 1,603 | 1,563 | 1,603 | 200 | 801.50 |
| 2017-06-22 | 1,574 | 1,600 | 1,574 | 1,600 | 12,800 | 800 |
| 2017-06-21 | 1,565 | 1,614 | 1,565 | 1,574 | 1,000 | 787 |
| 2017-06-20 | 1,600 | 1,600 | 1,556 | 1,565 | 1,300 | 782.50 |
| 2017-06-19 | 1,622 | 1,622 | 1,569 | 1,620 | 11,100 | 810 |
| 2017-06-15 | 1,627 | 1,627 | 1,627 | 1,627 | 5,000 | 813.50 |
| 2017-06-14 | 1,550 | 1,628 | 1,549 | 1,628 | 2,400 | 814 |
| 2017-06-13 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 805 |
| 2017-06-12 | 1,589 | 1,624 | 1,589 | 1,624 | 400 | 812 |
| 2017-06-08 | 1,558 | 1,558 | 1,553 | 1,553 | 300 | 776.50 |
| 2017-06-07 | 1,518 | 1,630 | 1,518 | 1,629 | 5,900 | 814.50 |
| 2017-06-06 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 759 |
| 2017-06-05 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 777.50 |
| 2017-05-30 | 1,531 | 1,555 | 1,515 | 1,555 | 1,100 | 777.50 |
| 2017-05-29 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2017-05-26 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 771.50 |
| 2017-05-25 | 1,559 | 1,559 | 1,519 | 1,534 | 500 | 767 |
| 2017-05-16 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 799.50 |
| 2017-05-15 | 1,575 | 1,575 | 1,575 | 1,575 | 400 | 787.50 |
| 2017-05-12 | 1,559 | 1,559 | 1,559 | 1,559 | 300 | 779.50 |
| 2017-05-11 | 1,548 | 1,559 | 1,548 | 1,559 | 500 | 779.50 |
| 2017-05-10 | 1,540 | 1,550 | 1,505 | 1,549 | 2,900 | 774.50 |
| 2017-05-09 | 1,560 | 1,597 | 1,500 | 1,540 | 3,600 | 770 |
| 2017-05-01 | 1,569 | 1,623 | 1,569 | 1,600 | 1,000 | 800 |
| 2017-04-27 | 1,569 | 1,569 | 1,569 | 1,569 | 200 | 784.50 |
| 2017-04-26 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 782 |
| 2017-04-25 | 1,533 | 1,533 | 1,504 | 1,530 | 7,000 | 765 |
| 2017-04-24 | 1,596 | 1,610 | 1,596 | 1,610 | 200 | 805 |
| 2017-04-21 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 805 |
| 2017-04-20 | 1,550 | 1,628 | 1,550 | 1,628 | 700 | 814 |
| 2017-04-14 | 1,541 | 1,541 | 1,540 | 1,540 | 500 | 770 |
| 2017-04-12 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 795 |
| 2017-04-11 | 1,588 | 1,588 | 1,550 | 1,550 | 600 | 775 |
| 2017-04-10 | 1,597 | 1,597 | 1,557 | 1,568 | 900 | 784 |
| 2017-04-07 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 798.50 |
| 2017-04-06 | 1,526 | 1,570 | 1,526 | 1,570 | 700 | 785 |
| 2017-04-03 | 1,526 | 1,527 | 1,526 | 1,526 | 2,900 | 763 |
| 2017-03-31 | 1,560 | 1,560 | 1,526 | 1,526 | 2,100 | 763 |
| 2017-03-30 | 1,570 | 1,570 | 1,560 | 1,560 | 2,200 | 780 |
| 2017-03-28 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2017-03-27 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 785 |
| 2017-03-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,100 | 785 |
| 2017-03-22 | 1,572 | 1,572 | 1,570 | 1,570 | 3,100 | 785 |
| 2017-03-21 | 1,552 | 1,552 | 1,532 | 1,532 | 600 | 766 |
| 2017-03-17 | 1,567 | 1,601 | 1,567 | 1,600 | 400 | 800 |
| 2017-03-14 | 1,589 | 1,589 | 1,589 | 1,589 | 200 | 794.50 |
| 2017-03-13 | 1,590 | 1,590 | 1,589 | 1,589 | 2,600 | 794.50 |
| 2017-03-10 | 1,594 | 1,594 | 1,556 | 1,556 | 800 | 778 |
| 2017-03-09 | 1,566 | 1,583 | 1,566 | 1,583 | 300 | 791.50 |
| 2017-03-08 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 793 |
| 2017-03-06 | 1,561 | 1,601 | 1,561 | 1,601 | 300 | 800.50 |
| 2017-03-03 | 1,601 | 1,601 | 1,601 | 1,601 | 2,700 | 800.50 |
| 2017-03-02 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 800.50 |
| 2017-03-01 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 805 |
| 2017-02-28 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 791.50 |
| 2017-02-27 | 1,600 | 1,610 | 1,543 | 1,543 | 500 | 771.50 |
| 2017-02-23 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 795.50 |
| 2017-02-21 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 761 |
| 2017-02-20 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 795 |
| 2017-02-14 | 1,529 | 1,550 | 1,529 | 1,550 | 1,300 | 775 |
| 2017-02-13 | 1,484 | 1,530 | 1,484 | 1,530 | 1,200 | 765 |
| 2017-02-10 | 1,515 | 1,515 | 1,466 | 1,466 | 700 | 733 |
| 2017-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 750 |
| 2017-02-08 | 1,488 | 1,488 | 1,487 | 1,488 | 1,000 | 744 |
| 2017-02-06 | 1,490 | 1,506 | 1,490 | 1,506 | 300 | 753 |
| 2017-02-01 | 1,490 | 1,490 | 1,490 | 1,490 | 300 | 745 |
| 2017-01-31 | 1,490 | 1,520 | 1,490 | 1,520 | 200 | 760 |
| 2017-01-27 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 755.50 |
| 2017-01-26 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 741 |
| 2017-01-25 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 741 |
| 2017-01-23 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 755 |
| 2017-01-19 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 759 |
| 2017-01-18 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 759 |
| 2017-01-13 | 1,523 | 1,540 | 1,523 | 1,540 | 1,100 | 770 |
| 2017-01-12 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 785 |
| 2017-01-11 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 785 |
| 2017-01-10 | 1,600 | 1,600 | 1,570 | 1,570 | 1,900 | 785 |
| 2017-01-06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 780 |
| 2017-01-04 | 1,507 | 1,587 | 1,507 | 1,559 | 700 | 779.50 |
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