3322 アルファグループ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2018-12-27 | 1,635 | 1,645 | 1,635 | 1,645 | 200 | 822.50 |
| 2018-12-26 | 1,642 | 1,642 | 1,599 | 1,600 | 300 | 800 |
| 2018-12-25 | 1,590 | 1,620 | 1,560 | 1,620 | 2,500 | 810 |
| 2018-12-21 | 1,656 | 1,656 | 1,605 | 1,630 | 600 | 815 |
| 2018-12-20 | 1,652 | 1,679 | 1,652 | 1,679 | 200 | 839.50 |
| 2018-12-19 | 1,668 | 1,670 | 1,668 | 1,670 | 6,300 | 835 |
| 2018-12-18 | 1,629 | 1,669 | 1,629 | 1,668 | 6,400 | 834 |
| 2018-12-17 | 1,630 | 1,669 | 1,630 | 1,669 | 6,400 | 834.50 |
| 2018-12-14 | 1,675 | 1,675 | 1,670 | 1,670 | 7,700 | 835 |
| 2018-12-13 | 1,670 | 1,675 | 1,670 | 1,675 | 6,500 | 837.50 |
| 2018-12-12 | 1,670 | 1,670 | 1,669 | 1,670 | 6,800 | 835 |
| 2018-12-11 | 1,650 | 1,650 | 1,592 | 1,592 | 7,000 | 796 |
| 2018-12-10 | 1,640 | 1,640 | 1,640 | 1,640 | 7,100 | 820 |
| 2018-12-07 | 1,640 | 1,640 | 1,630 | 1,640 | 6,300 | 820 |
| 2018-12-06 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 820 |
| 2018-12-05 | - | - | - | 1,680 | - | 840 |
| 2018-12-04 | - | - | - | 1,680 | - | 840 |
| 2018-12-03 | - | - | - | 1,680 | - | 840 |
| 2018-11-30 | - | - | - | 1,680 | - | 840 |
| 2018-11-29 | - | - | - | 1,680 | - | 840 |
| 2018-11-28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2018-11-27 | - | - | - | 1,670 | - | 835 |
| 2018-11-26 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 835 |
| 2018-11-22 | 1,641 | 1,650 | 1,641 | 1,650 | 400 | 825 |
| 2018-11-21 | 1,620 | 1,620 | 1,561 | 1,601 | 400 | 800.50 |
| 2018-11-20 | 1,660 | 1,660 | 1,620 | 1,620 | 6,200 | 810 |
| 2018-11-19 | 1,620 | 1,670 | 1,580 | 1,670 | 600 | 835 |
| 2018-11-16 | 1,620 | 1,680 | 1,620 | 1,680 | 500 | 840 |
| 2018-11-15 | 1,620 | 1,620 | 1,540 | 1,540 | 700 | 770 |
| 2018-11-14 | 1,678 | 1,678 | 1,650 | 1,650 | 400 | 825 |
| 2018-11-13 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 835 |
| 2018-11-12 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 839.50 |
| 2018-11-09 | - | - | - | 1,650 | - | 825 |
| 2018-11-08 | 1,640 | 1,650 | 1,640 | 1,650 | 700 | 825 |
| 2018-11-07 | - | - | - | 1,650 | - | 825 |
| 2018-11-06 | - | - | - | 1,650 | - | 825 |
| 2018-11-05 | - | - | - | 1,650 | - | 825 |
| 2018-11-02 | - | - | - | 1,650 | - | 825 |
| 2018-11-01 | - | - | - | 1,650 | - | 825 |
| 2018-10-31 | - | - | - | 1,650 | - | 825 |
| 2018-10-30 | 1,620 | 1,650 | 1,620 | 1,650 | 200 | 825 |
| 2018-10-29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2018-10-26 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2018-10-25 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 829.50 |
| 2018-10-24 | 1,566 | 1,659 | 1,566 | 1,659 | 300 | 829.50 |
| 2018-10-23 | - | - | - | 1,640 | - | 820 |
| 2018-10-22 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2018-10-19 | 1,521 | 1,641 | 1,521 | 1,600 | 500 | 800 |
| 2018-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2018-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 800 |
| 2018-10-16 | - | - | - | 1,660 | - | 830 |
| 2018-10-15 | - | - | - | 1,660 | - | 830 |
| 2018-10-12 | 1,660 | 1,660 | 1,660 | 1,660 | 400 | 830 |
| 2018-10-11 | 1,650 | 1,660 | 1,650 | 1,660 | 300 | 830 |
| 2018-10-10 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 825 |
| 2018-10-09 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2018-10-05 | - | - | - | 1,625 | - | 812.50 |
| 2018-10-04 | - | - | - | 1,625 | - | 812.50 |
| 2018-10-03 | - | - | - | 1,625 | - | 812.50 |
| 2018-10-02 | - | - | - | 1,625 | - | 812.50 |
| 2018-10-01 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-28 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-27 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-26 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-25 | 1,625 | 1,625 | 1,625 | 1,625 | 2,500 | 812.50 |
| 2018-09-21 | 1,625 | 1,625 | 1,625 | 1,625 | 23,100 | 812.50 |
| 2018-09-20 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-19 | - | - | - | 1,625 | - | 812.50 |
| 2018-09-18 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 812.50 |
| 2018-09-14 | - | - | - | 1,665 | - | 832.50 |
| 2018-09-13 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 832.50 |
| 2018-09-12 | 1,679 | 1,679 | 1,679 | 1,679 | 400 | 839.50 |
| 2018-09-11 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 830 |
| 2018-09-10 | 1,758 | 1,758 | 1,630 | 1,630 | 600 | 815 |
| 2018-09-07 | 1,648 | 1,649 | 1,648 | 1,649 | 200 | 824.50 |
| 2018-09-06 | 1,649 | 1,649 | 1,622 | 1,622 | 2,800 | 811 |
| 2018-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,500 | 825 |
| 2018-09-04 | - | - | - | 1,650 | - | 825 |
| 2018-09-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,400 | 825 |
| 2018-08-31 | - | - | - | 1,650 | - | 825 |
| 2018-08-30 | - | - | - | 1,650 | - | 825 |
| 2018-08-29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2018-08-28 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 824.50 |
| 2018-08-27 | 1,760 | 1,760 | 1,617 | 1,617 | 400 | 808.50 |
| 2018-08-24 | - | - | - | 1,680 | - | 840 |
| 2018-08-23 | - | - | - | 1,680 | - | 840 |
| 2018-08-22 | - | - | - | 1,680 | - | 840 |
| 2018-08-21 | - | - | - | 1,680 | - | 840 |
| 2018-08-20 | - | - | - | 1,680 | - | 840 |
| 2018-08-17 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2018-08-16 | - | - | - | 1,680 | - | 840 |
| 2018-08-15 | - | - | - | 1,680 | - | 840 |
| 2018-08-14 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 840 |
| 2018-08-13 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 830 |
| 2018-08-10 | 1,661 | 1,661 | 1,661 | 1,661 | 200 | 830.50 |
| 2018-08-09 | 1,660 | 1,661 | 1,660 | 1,660 | 300 | 830 |
| 2018-08-08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 825 |
| 2018-08-07 | - | - | - | 1,680 | - | 840 |
| 2018-08-06 | - | - | - | 1,680 | - | 840 |
| 2018-08-03 | - | - | - | 1,680 | - | 840 |
| 2018-08-02 | - | - | - | 1,680 | - | 840 |
| 2018-08-01 | - | - | - | 1,680 | - | 840 |
| 2018-07-31 | - | - | - | 1,680 | - | 840 |
| 2018-07-30 | - | - | - | 1,680 | - | 840 |
| 2018-07-27 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2018-07-26 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2018-07-25 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2018-07-24 | 1,678 | 1,678 | 1,678 | 1,678 | 100 | 839 |
| 2018-07-23 | - | - | - | 1,638 | - | 819 |
| 2018-07-20 | - | - | - | 1,638 | - | 819 |
| 2018-07-19 | - | - | - | 1,638 | - | 819 |
| 2018-07-18 | 1,677 | 1,677 | 1,638 | 1,638 | 200 | 819 |
| 2018-07-17 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 845 |
| 2018-07-13 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 845 |
| 2018-07-12 | 1,690 | 1,690 | 1,690 | 1,690 | 3,400 | 845 |
| 2018-07-11 | 1,689 | 1,689 | 1,689 | 1,689 | 300 | 844.50 |
| 2018-07-10 | 1,689 | 1,689 | 1,650 | 1,650 | 500 | 825 |
| 2018-07-09 | 1,639 | 1,650 | 1,639 | 1,650 | 63,200 | 825 |
| 2018-07-06 | - | - | - | 1,639 | - | 819.50 |
| 2018-07-05 | - | - | - | 1,639 | - | 819.50 |
| 2018-07-04 | - | - | - | 1,639 | - | 819.50 |
| 2018-07-03 | - | - | - | 1,639 | - | 819.50 |
| 2018-07-02 | - | - | - | 1,639 | - | 819.50 |
| 2018-06-29 | - | - | - | 1,639 | - | 819.50 |
| 2018-06-28 | - | - | - | 1,639 | - | 819.50 |
| 2018-06-27 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 819.50 |
| 2018-06-26 | 1,600 | 1,600 | 1,560 | 1,599 | 800 | 799.50 |
| 2018-06-25 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 817.50 |
| 2018-06-22 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 | 797.50 |
| 2018-06-21 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-20 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-19 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-18 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-15 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-14 | - | - | - | 1,621 | - | 810.50 |
| 2018-06-13 | 1,701 | 1,701 | 1,621 | 1,621 | 400 | 810.50 |
| 2018-06-12 | 1,720 | 1,720 | 1,602 | 1,602 | 700 | 801 |
| 2018-06-11 | 1,561 | 1,600 | 1,561 | 1,600 | 1,300 | 800 |
| 2018-06-08 | 1,570 | 1,570 | 1,569 | 1,569 | 200 | 784.50 |
| 2018-06-07 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 789 |
| 2018-06-06 | 1,578 | 1,590 | 1,578 | 1,590 | 800 | 795 |
| 2018-06-05 | 1,578 | 1,578 | 1,578 | 1,578 | 400 | 789 |
| 2018-06-04 | - | - | - | 1,618 | - | 809 |
| 2018-06-01 | - | - | - | 1,618 | - | 809 |
| 2018-05-31 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 809 |
| 2018-05-30 | 1,581 | 1,621 | 1,581 | 1,595 | 700 | 797.50 |
| 2018-05-29 | 1,772 | 1,772 | 1,700 | 1,700 | 600 | 850 |
| 2018-05-28 | 1,626 | 1,626 | 1,626 | 1,626 | 100 | 813 |
| 2018-05-25 | - | - | - | 1,629 | - | 814.50 |
| 2018-05-24 | - | - | - | 1,629 | - | 814.50 |
| 2018-05-23 | - | - | - | 1,629 | - | 814.50 |
| 2018-05-22 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 814.50 |
| 2018-05-21 | 1,631 | 1,631 | 1,593 | 1,593 | 31,000 | 796.50 |
| 2018-05-18 | - | - | - | 1,631 | - | 815.50 |
| 2018-05-17 | 1,633 | 1,633 | 1,631 | 1,631 | 32,700 | 815.50 |
| 2018-05-16 | 1,633 | 1,633 | 1,633 | 1,633 | 600 | 816.50 |
| 2018-05-15 | 1,553 | 1,553 | 1,553 | 1,553 | 200 | 776.50 |
| 2018-05-14 | 1,631 | 1,631 | 1,591 | 1,591 | 30,500 | 795.50 |
| 2018-05-11 | 1,630 | 1,630 | 1,600 | 1,600 | 30,400 | 800 |
| 2018-05-10 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 815 |
| 2018-05-09 | - | - | - | 1,600 | - | 800 |
| 2018-05-08 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 800 |
| 2018-05-07 | 1,636 | 1,636 | 1,636 | 1,636 | 7,100 | 818 |
| 2018-05-02 | - | - | - | 1,638 | - | 819 |
| 2018-05-01 | 1,638 | 1,638 | 1,638 | 1,638 | 7,500 | 819 |
| 2018-04-27 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2018-04-26 | 1,640 | 1,640 | 1,640 | 1,640 | 7,600 | 820 |
| 2018-04-25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2018-04-24 | 1,610 | 1,610 | 1,610 | 1,610 | 600 | 805 |
| 2018-04-23 | 1,600 | 1,664 | 1,600 | 1,664 | 500 | 832 |
| 2018-04-20 | - | - | - | 1,601 | - | 800.50 |
| 2018-04-19 | - | - | - | 1,601 | - | 800.50 |
| 2018-04-12 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 800.50 |
| 2018-04-11 | 1,601 | 1,601 | 1,561 | 1,601 | 600 | 800.50 |
| 2018-04-10 | 1,620 | 1,620 | 1,601 | 1,601 | 300 | 800.50 |
| 2018-04-09 | 1,630 | 1,660 | 1,620 | 1,620 | 2,300 | 810 |
| 2018-04-06 | 1,595 | 1,620 | 1,595 | 1,620 | 700 | 810 |
| 2018-04-05 | 1,630 | 1,630 | 1,552 | 1,592 | 1,300 | 796 |
| 2018-03-27 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 812.50 |
| 2018-03-26 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2018-03-22 | 1,619 | 1,619 | 1,619 | 1,619 | 300 | 809.50 |
| 2018-03-20 | 1,565 | 1,599 | 1,565 | 1,599 | 400 | 799.50 |
| 2018-03-19 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 769.50 |
| 2018-03-16 | 1,619 | 1,619 | 1,619 | 1,619 | 500 | 809.50 |
| 2018-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2018-03-14 | 1,640 | 1,640 | 1,600 | 1,600 | 400 | 800 |
| 2018-03-13 | 1,608 | 1,637 | 1,608 | 1,637 | 1,400 | 818.50 |
| 2018-03-12 | 1,599 | 1,605 | 1,598 | 1,605 | 1,400 | 802.50 |
| 2018-03-09 | 1,578 | 1,599 | 1,541 | 1,599 | 1,200 | 799.50 |
| 2018-03-08 | 1,580 | 1,580 | 1,550 | 1,578 | 700 | 789 |
| 2018-03-07 | 1,550 | 1,579 | 1,550 | 1,579 | 1,800 | 789.50 |
| 2018-03-06 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 770 |
| 2018-02-28 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 763.50 |
| 2018-02-27 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 763.50 |
| 2018-02-26 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 764 |
| 2018-02-15 | 1,528 | 1,528 | 1,528 | 1,528 | 300 | 764 |
| 2018-02-14 | 1,524 | 1,524 | 1,524 | 1,524 | 300 | 762 |
| 2018-02-13 | 1,523 | 1,523 | 1,523 | 1,523 | 200 | 761.50 |
| 2018-02-07 | 1,500 | 1,524 | 1,500 | 1,524 | 400 | 762 |
| 2018-02-06 | 1,500 | 1,500 | 1,455 | 1,500 | 300 | 750 |
| 2018-02-02 | 1,486 | 1,528 | 1,486 | 1,520 | 500 | 760 |
| 2018-02-01 | 1,529 | 1,529 | 1,525 | 1,525 | 300 | 762.50 |
| 2018-01-31 | 1,499 | 1,500 | 1,499 | 1,500 | 500 | 750 |
| 2018-01-30 | 1,511 | 1,511 | 1,467 | 1,468 | 700 | 734 |
| 2018-01-29 | 1,494 | 1,520 | 1,481 | 1,515 | 2,100 | 757.50 |
| 2018-01-26 | 1,537 | 1,537 | 1,494 | 1,494 | 35,900 | 747 |
| 2018-01-25 | 1,500 | 1,550 | 1,470 | 1,500 | 2,700 | 750 |
| 2018-01-24 | 1,461 | 1,567 | 1,461 | 1,540 | 1,800 | 770 |
| 2018-01-23 | 1,400 | 1,431 | 1,400 | 1,431 | 3,300 | 715.50 |
| 2018-01-22 | 1,364 | 1,389 | 1,360 | 1,380 | 2,900 | 690 |
| 2018-01-19 | 1,350 | 1,368 | 1,330 | 1,350 | 1,500 | 675 |
| 2018-01-18 | 1,324 | 1,337 | 1,324 | 1,334 | 1,100 | 667 |
| 2018-01-17 | 1,304 | 1,324 | 1,304 | 1,304 | 600 | 652 |
| 2018-01-16 | 1,336 | 1,336 | 1,304 | 1,304 | 500 | 652 |
| 2018-01-15 | 1,310 | 1,340 | 1,310 | 1,337 | 2,000 | 668.50 |
| 2018-01-12 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 655 |
| 2018-01-11 | 1,360 | 1,360 | 1,352 | 1,352 | 800 | 676 |
| 2018-01-10 | 1,365 | 1,365 | 1,355 | 1,355 | 400 | 677.50 |
| 2018-01-09 | 1,353 | 1,368 | 1,353 | 1,353 | 900 | 676.50 |
| 2018-01-05 | 1,368 | 1,368 | 1,350 | 1,360 | 2,600 | 680 |
| 2018-01-04 | 1,400 | 1,428 | 1,380 | 1,399 | 2,000 | 699.50 |
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
