3322 アルファグループ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 705 | - | 705 |
| 2022-12-29 | - | - | - | 705 | - | 705 |
| 2022-12-28 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2022-12-27 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2022-12-26 | 704 | 704 | 704 | 704 | 300 | 704 |
| 2022-12-23 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-12-22 | 715 | 715 | 710 | 710 | 200 | 710 |
| 2022-12-21 | - | - | - | 725 | - | 725 |
| 2022-12-20 | 720 | 725 | 720 | 725 | 400 | 725 |
| 2022-12-19 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2022-12-16 | - | - | - | 740 | - | 740 |
| 2022-12-15 | - | - | - | 740 | - | 740 |
| 2022-12-14 | 740 | 740 | 740 | 740 | 600 | 740 |
| 2022-12-13 | 729 | 730 | 729 | 730 | 600 | 730 |
| 2022-12-12 | 729 | 729 | 729 | 729 | 1,400 | 729 |
| 2022-12-09 | 735 | 735 | 720 | 723 | 3,000 | 723 |
| 2022-12-08 | 760 | 760 | 750 | 750 | 300 | 750 |
| 2022-12-07 | - | - | - | 760 | - | 760 |
| 2022-12-06 | - | - | - | 760 | - | 760 |
| 2022-12-05 | - | - | - | 767 | - | 767 |
| 2022-12-02 | - | - | - | 767 | - | 767 |
| 2022-12-01 | - | - | - | 767 | - | 767 |
| 2022-11-30 | - | - | - | 767 | - | 767 |
| 2022-11-29 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2022-11-28 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2022-11-25 | 745 | 755 | 744 | 744 | 800 | 744 |
| 2022-11-24 | - | - | - | 745 | - | 745 |
| 2022-11-22 | 750 | 750 | 745 | 745 | 300 | 745 |
| 2022-11-21 | - | - | - | 752 | - | 752 |
| 2022-11-18 | - | - | - | 752 | - | 752 |
| 2022-11-17 | - | - | - | 752 | - | 752 |
| 2022-11-16 | 759 | 759 | 752 | 752 | 200 | 752 |
| 2022-11-15 | - | - | - | 761 | - | 761 |
| 2022-11-14 | 761 | 761 | 761 | 761 | 600 | 761 |
| 2022-11-11 | 786 | 786 | 718 | 718 | 2,400 | 718 |
| 2022-11-10 | 789 | 789 | 758 | 758 | 1,800 | 758 |
| 2022-11-09 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-11-08 | 751 | 761 | 751 | 761 | 600 | 761 |
| 2022-11-07 | 751 | 751 | 750 | 751 | 400 | 751 |
| 2022-11-04 | 776 | 776 | 751 | 751 | 500 | 751 |
| 2022-11-02 | 760 | 762 | 752 | 752 | 500 | 752 |
| 2022-11-01 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2022-10-31 | - | - | - | 760 | - | 760 |
| 2022-10-28 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-10-27 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2022-10-26 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2022-10-25 | 759 | 759 | 755 | 755 | 300 | 755 |
| 2022-10-24 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-10-21 | - | - | - | 758 | - | 758 |
| 2022-10-20 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-10-19 | 745 | 745 | 744 | 744 | 200 | 744 |
| 2022-10-18 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2022-10-17 | - | - | - | 760 | - | 760 |
| 2022-10-14 | - | - | - | 760 | - | 760 |
| 2022-10-13 | 750 | 765 | 750 | 760 | 1,000 | 760 |
| 2022-10-12 | 752 | 752 | 752 | 752 | 400 | 752 |
| 2022-10-11 | 760 | 760 | 745 | 745 | 500 | 745 |
| 2022-10-07 | 743 | 745 | 715 | 745 | 400 | 745 |
| 2022-10-06 | 749 | 755 | 749 | 755 | 300 | 755 |
| 2022-10-05 | 739 | 752 | 737 | 751 | 1,000 | 751 |
| 2022-10-04 | 776 | 776 | 754 | 754 | 19,300 | 754 |
| 2022-10-03 | 800 | 800 | 779 | 779 | 20,700 | 779 |
| 2022-09-30 | 776 | 776 | 775 | 775 | 1,500 | 775 |
| 2022-09-29 | - | - | - | 770 | - | 770 |
| 2022-09-28 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2022-09-27 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2022-09-26 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-09-22 | - | - | - | 755 | - | 755 |
| 2022-09-21 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-09-20 | 755 | 760 | 755 | 760 | 600 | 760 |
| 2022-09-16 | - | - | - | 745 | - | 745 |
| 2022-09-15 | - | - | - | 745 | - | 745 |
| 2022-09-14 | 749 | 749 | 745 | 745 | 600 | 745 |
| 2022-09-13 | 749 | 749 | 749 | 749 | 400 | 749 |
| 2022-09-12 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2022-09-09 | - | - | - | 750 | - | 750 |
| 2022-09-08 | - | - | - | 750 | - | 750 |
| 2022-09-07 | 755 | 755 | 750 | 750 | 200 | 750 |
| 2022-09-06 | - | - | - | 750 | - | 750 |
| 2022-09-05 | - | - | - | 750 | - | 750 |
| 2022-09-02 | - | - | - | 750 | - | 750 |
| 2022-09-01 | - | - | - | 750 | - | 750 |
| 2022-08-31 | - | - | - | 750 | - | 750 |
| 2022-08-30 | - | - | - | 750 | - | 750 |
| 2022-08-29 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-08-26 | 742 | 745 | 742 | 745 | 300 | 745 |
| 2022-08-25 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2022-08-24 | 731 | 740 | 731 | 740 | 200 | 740 |
| 2022-08-23 | - | - | - | 725 | - | 725 |
| 2022-08-22 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2022-08-19 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-08-18 | - | - | - | 760 | - | 760 |
| 2022-08-17 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-08-16 | - | - | - | 755 | - | 755 |
| 2022-08-15 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2022-08-12 | 750 | 755 | 750 | 755 | 900 | 755 |
| 2022-08-10 | 749 | 749 | 749 | 749 | 400 | 749 |
| 2022-08-09 | 725 | 725 | 724 | 725 | 800 | 725 |
| 2022-08-08 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2022-08-05 | - | - | - | 710 | - | 710 |
| 2022-08-04 | - | - | - | 710 | - | 710 |
| 2022-08-03 | - | - | - | 710 | - | 710 |
| 2022-08-02 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-08-01 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2022-07-29 | 709 | 724 | 709 | 724 | 300 | 724 |
| 2022-07-28 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-07-27 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2022-07-26 | 719 | 735 | 708 | 735 | 1,200 | 735 |
| 2022-07-25 | 721 | 721 | 704 | 704 | 500 | 704 |
| 2022-07-22 | 708 | 729 | 694 | 706 | 2,200 | 706 |
| 2022-07-21 | 691 | 694 | 685 | 694 | 1,300 | 694 |
| 2022-07-20 | 698 | 698 | 692 | 698 | 700 | 698 |
| 2022-07-19 | 717 | 717 | 702 | 702 | 1,100 | 702 |
| 2022-07-15 | - | - | - | 697 | - | 697 |
| 2022-07-14 | 724 | 724 | 694 | 697 | 5,000 | 697 |
| 2022-07-13 | 812 | 900 | 692 | 753 | 24,200 | 753 |
| 2022-07-12 | 757 | 757 | 752 | 752 | 900 | 752 |
| 2022-07-11 | 779 | 779 | 752 | 752 | 1,500 | 752 |
| 2022-07-08 | 752 | 779 | 752 | 779 | 400 | 779 |
| 2022-07-07 | 779 | 779 | 751 | 751 | 1,300 | 751 |
| 2022-07-06 | - | - | - | 770 | - | 770 |
| 2022-07-05 | - | - | - | 770 | - | 770 |
| 2022-07-04 | 780 | 790 | 751 | 770 | 1,600 | 770 |
| 2022-07-01 | - | - | - | 765 | - | 765 |
| 2022-06-30 | 766 | 766 | 765 | 765 | 800 | 765 |
| 2022-06-29 | 770 | 785 | 754 | 754 | 1,100 | 754 |
| 2022-06-28 | 765 | 780 | 750 | 770 | 1,100 | 770 |
| 2022-06-27 | 741 | 755 | 741 | 750 | 800 | 750 |
| 2022-06-24 | 755 | 755 | 741 | 741 | 800 | 741 |
| 2022-06-23 | 735 | 735 | 732 | 733 | 700 | 733 |
| 2022-06-22 | 741 | 750 | 741 | 750 | 900 | 750 |
| 2022-06-21 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2022-06-20 | 739 | 750 | 724 | 735 | 900 | 735 |
| 2022-06-17 | 754 | 754 | 754 | 754 | 400 | 754 |
| 2022-06-16 | 754 | 754 | 739 | 739 | 200 | 739 |
| 2022-06-15 | 753 | 753 | 739 | 739 | 200 | 739 |
| 2022-06-14 | 778 | 778 | 736 | 738 | 2,300 | 738 |
| 2022-06-13 | 769 | 769 | 750 | 750 | 800 | 750 |
| 2022-06-10 | 754 | 754 | 754 | 754 | 400 | 754 |
| 2022-06-09 | 753 | 770 | 730 | 730 | 1,900 | 730 |
| 2022-06-08 | 753 | 770 | 753 | 768 | 600 | 768 |
| 2022-06-07 | 770 | 770 | 737 | 738 | 1,300 | 738 |
| 2022-06-06 | 750 | 760 | 750 | 760 | 200 | 760 |
| 2022-06-03 | 750 | 750 | 750 | 750 | 21,200 | 750 |
| 2022-06-02 | 749 | 750 | 747 | 750 | 800 | 750 |
| 2022-06-01 | 750 | 750 | 719 | 719 | 400 | 719 |
| 2022-05-31 | 765 | 765 | 750 | 760 | 1,600 | 760 |
| 2022-05-30 | 760 | 780 | 750 | 750 | 3,700 | 750 |
| 2022-05-27 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2022-05-26 | 748 | 748 | 738 | 738 | 400 | 738 |
| 2022-05-25 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2022-05-24 | - | - | - | 735 | - | 735 |
| 2022-05-23 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2022-05-20 | - | - | - | 750 | - | 750 |
| 2022-05-19 | - | - | - | 750 | - | 750 |
| 2022-05-18 | - | - | - | 750 | - | 750 |
| 2022-05-17 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-05-16 | 763 | 782 | 751 | 770 | 6,300 | 770 |
| 2022-05-13 | 750 | 763 | 746 | 763 | 2,800 | 763 |
| 2022-05-12 | 755 | 755 | 735 | 739 | 1,500 | 739 |
| 2022-05-11 | 761 | 761 | 745 | 755 | 1,600 | 755 |
| 2022-05-10 | 755 | 755 | 755 | 755 | 400 | 755 |
| 2022-05-09 | 736 | 750 | 732 | 750 | 600 | 750 |
| 2022-05-06 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-05-02 | - | - | - | 750 | - | 750 |
| 2022-04-28 | - | - | - | 750 | - | 750 |
| 2022-04-27 | 754 | 754 | 750 | 750 | 400 | 750 |
| 2022-04-26 | 754 | 754 | 750 | 750 | 300 | 750 |
| 2022-04-25 | 748 | 760 | 735 | 760 | 1,400 | 760 |
| 2022-04-22 | - | - | - | 723 | - | 723 |
| 2022-04-21 | - | - | - | 723 | - | 723 |
| 2022-04-20 | - | - | - | 720 | - | 720 |
| 2022-04-19 | - | - | - | 720 | - | 720 |
| 2022-04-18 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-04-15 | - | - | - | 744 | - | 744 |
| 2022-04-14 | 719 | 747 | 719 | 744 | 1,000 | 744 |
| 2022-04-13 | 687 | 749 | 683 | 749 | 17,800 | 749 |
| 2022-04-12 | 705 | 725 | 683 | 717 | 39,600 | 717 |
| 2022-04-11 | 754 | 754 | 742 | 750 | 700 | 750 |
| 2022-04-08 | - | - | - | 743 | - | 743 |
| 2022-04-07 | - | - | - | 743 | - | 743 |
| 2022-04-06 | - | - | - | 743 | - | 743 |
| 2022-04-05 | 749 | 750 | 743 | 743 | 300 | 743 |
| 2022-04-04 | - | - | - | 750 | - | 750 |
| 2022-04-01 | 751 | 760 | 735 | 750 | 1,200 | 750 |
| 2022-03-31 | - | - | - | 736 | - | 736 |
| 2022-03-30 | 736 | 736 | 721 | 736 | 800 | 736 |
| 2022-03-29 | 738 | 738 | 738 | 738 | 300 | 738 |
| 2022-03-28 | 749 | 749 | 738 | 738 | 600 | 738 |
| 2022-03-25 | 759 | 759 | 737 | 749 | 600 | 749 |
| 2022-03-24 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-03-23 | 750 | 755 | 740 | 750 | 700 | 750 |
| 2022-03-22 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2022-03-18 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2022-03-17 | - | - | - | 750 | - | 750 |
| 2022-03-16 | 755 | 755 | 750 | 750 | 200 | 750 |
| 2022-03-15 | 749 | 759 | 736 | 759 | 1,200 | 759 |
| 2022-03-14 | 749 | 755 | 724 | 724 | 1,100 | 724 |
| 2022-03-11 | 760 | 760 | 745 | 750 | 2,200 | 750 |
| 2022-03-10 | 759 | 759 | 751 | 751 | 500 | 751 |
| 2022-03-09 | 725 | 747 | 725 | 747 | 300 | 747 |
| 2022-03-08 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2022-03-07 | 708 | 723 | 708 | 723 | 200 | 723 |
| 2022-03-04 | - | - | - | 738 | - | 738 |
| 2022-03-03 | - | - | - | 738 | - | 738 |
| 2022-03-02 | - | - | - | 738 | - | 738 |
| 2022-03-01 | 738 | 738 | 723 | 738 | 600 | 738 |
| 2022-02-28 | 759 | 759 | 699 | 727 | 2,600 | 727 |
| 2022-02-25 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2022-02-24 | 737 | 737 | 733 | 733 | 200 | 733 |
| 2022-02-22 | - | - | - | 748 | - | 748 |
| 2022-02-21 | - | - | - | 748 | - | 748 |
| 2022-02-18 | 749 | 751 | 721 | 748 | 1,100 | 748 |
| 2022-02-17 | 749 | 749 | 720 | 733 | 1,100 | 733 |
| 2022-02-16 | - | - | - | 733 | - | 733 |
| 2022-02-15 | 758 | 758 | 732 | 733 | 2,100 | 733 |
| 2022-02-14 | 748 | 750 | 720 | 749 | 1,800 | 749 |
| 2022-02-10 | 689 | 736 | 689 | 736 | 800 | 736 |
| 2022-02-09 | 697 | 698 | 673 | 679 | 3,200 | 679 |
| 2022-02-08 | 670 | 680 | 670 | 680 | 400 | 680 |
| 2022-02-07 | - | - | - | 670 | - | 670 |
| 2022-02-04 | 680 | 680 | 670 | 670 | 500 | 670 |
| 2022-02-03 | 669 | 683 | 669 | 683 | 1,200 | 683 |
| 2022-02-02 | - | - | - | 669 | - | 669 |
| 2022-02-01 | - | - | - | 669 | - | 669 |
| 2022-01-31 | - | - | - | 669 | - | 669 |
| 2022-01-28 | - | - | - | 669 | - | 669 |
| 2022-01-27 | 679 | 679 | 669 | 669 | 400 | 669 |
| 2022-01-26 | 662 | 662 | 662 | 662 | 200 | 662 |
| 2022-01-25 | 681 | 681 | 651 | 652 | 1,600 | 652 |
| 2022-01-24 | 661 | 661 | 651 | 651 | 900 | 651 |
| 2022-01-21 | 670 | 670 | 661 | 661 | 300 | 661 |
| 2022-01-20 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2022-01-19 | 720 | 720 | 695 | 695 | 1,900 | 695 |
| 2022-01-18 | - | - | - | 735 | - | 735 |
| 2022-01-17 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2022-01-14 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2022-01-13 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2022-01-12 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2022-01-11 | 710 | 725 | 695 | 715 | 1,400 | 715 |
| 2022-01-07 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2022-01-06 | 720 | 725 | 695 | 695 | 700 | 695 |
| 2022-01-05 | 715 | 715 | 700 | 708 | 600 | 708 |
| 2022-01-04 | 690 | 715 | 680 | 700 | 2,000 | 700 |
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