4719 (株)アルファシステムズの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	12,000	12,000	11,900	11,900	600	8,263.89
2000-12-28	12,390	12,390	11,980	11,980	2,200	8,319.44
2000-12-27	11,970	12,230	11,700	12,000	5,900	8,333.33
2000-12-26	12,690	12,690	12,100	12,200	17,500	8,472.22
2000-12-25	13,100	13,100	12,410	12,690	7,500	8,812.50
2000-12-22	11,500	11,990	11,500	11,900	8,600	8,263.89
2000-12-21	12,000	12,000	11,000	11,230	26,000	7,798.61
2000-12-20	13,400	13,400	12,450	12,460	33,900	8,652.78
2000-12-19	14,100	14,100	13,550	13,600	19,800	9,444.44
2000-12-18	14,100	14,100	13,850	14,100	8,200	9,791.67
2000-12-15	14,100	14,340	14,100	14,120	3,300	9,805.56
2000-12-14	14,650	14,650	14,440	14,500	13,400	10,069.40
2000-12-13	14,700	14,700	14,000	14,460	10,700	10,041.70
2000-12-12	14,850	14,900	14,400	14,800	28,900	10,277.80
2000-12-11	15,270	15,280	15,050	15,050	12,900	10,451.40
2000-12-08	14,900	15,250	14,650	14,670	24,700	10,187.50
2000-12-07	13,860	14,650	13,830	14,650	30,700	10,173.60
2000-12-06	14,600	14,850	14,000	14,060	37,400	9,763.89
2000-12-05	14,550	14,800	14,100	14,600	16,800	10,138.90
2000-12-04	13,810	14,550	13,810	14,550	18,200	10,104.20
2000-12-01	13,600	13,880	13,600	13,710	16,200	9,520.83
2000-11-30	13,800	13,950	13,600	13,750	21,400	9,548.61
2000-11-29	13,800	13,820	13,600	13,800	22,100	9,583.33
2000-11-28	14,370	14,370	13,600	14,040	17,900	9,750
2000-11-27	12,750	14,500	12,750	14,490	26,100	10,062.50
2000-11-24	12,550	12,730	12,460	12,730	15,600	8,840.28
2000-11-22	13,100	13,400	12,550	12,730	31,100	8,840.28
2000-11-21	14,100	14,100	13,100	13,300	28,700	9,236.11
2000-11-20	14,700	14,840	14,280	14,280	21,300	9,916.67
2000-11-17	15,000	15,100	14,830	15,100	5,800	10,486.10
2000-11-16	15,450	15,450	15,190	15,320	14,700	10,638.90
2000-11-15	15,700	15,700	15,200	15,250	9,500	10,590.30
2000-11-14	15,000	15,250	14,890	15,100	11,900	10,486.10
2000-11-13	15,250	15,250	14,830	15,000	15,900	10,416.70
2000-11-10	15,700	15,900	15,450	15,510	9,000	10,770.80
2000-11-09	16,120	16,120	15,550	15,680	15,400	10,888.90
2000-11-08	16,690	16,690	16,110	16,110	11,000	11,187.50
2000-11-07	16,800	16,820	16,350	16,440	16,500	11,416.70
2000-11-06	15,850	16,800	15,850	16,610	37,100	11,534.70
2000-11-02	14,870	15,850	14,750	15,850	46,500	11,006.90
2000-11-01	14,720	14,890	14,450	14,890	22,900	10,340.30
2000-10-31	15,060	15,070	14,400	14,520	24,500	10,083.30
2000-10-30	15,690	15,690	15,000	15,070	8,600	10,465.30
2000-10-27	16,150	16,200	15,670	15,700	6,800	10,902.80
2000-10-26	15,160	16,150	15,160	16,150	13,700	11,215.30
2000-10-25	16,560	16,560	16,060	16,150	12,900	11,215.30
2000-10-24	16,670	16,760	16,510	16,760	6,400	11,638.90
2000-10-23	17,200	17,200	16,680	16,680	12,200	11,583.30
2000-10-20	17,500	17,570	17,200	17,230	19,400	11,965.30
2000-10-19	17,460	17,460	16,740	16,940	11,100	11,763.90
2000-10-18	17,680	17,680	16,810	16,860	12,500	11,708.30
2000-10-17	18,290	18,450	17,880	17,880	19,600	12,416.70
2000-10-16	18,170	18,400	17,950	18,400	30,400	12,777.80
2000-10-13	16,780	17,800	16,500	17,770	15,600	12,340.30
2000-10-12	16,910	17,300	16,810	16,960	24,700	11,777.80
2000-10-11	17,800	17,800	16,890	17,110	17,200	11,881.90
2000-10-10	18,190	18,480	17,780	17,900	16,600	12,430.60
2000-10-06	17,960	18,500	17,960	18,200	19,900	12,638.90
2000-10-05	18,000	18,650	18,000	18,500	61,000	12,847.20
2000-10-04	18,000	18,180	17,800	17,990	42,300	12,493.10
2000-10-03	18,000	18,250	17,730	17,890	46,800	12,423.60
2000-10-02	16,970	18,200	16,590	18,190	119,800	12,631.90
2000-09-29	16,790	17,250	16,600	16,960	58,100	11,777.80
2000-09-28	15,850	16,490	15,850	16,400	21,900	11,388.90
2000-09-27	15,800	16,300	15,600	16,250	18,000	11,284.70
2000-09-26	16,300	16,360	15,800	16,000	11,800	11,111.10
2000-09-25	16,500	16,700	16,100	16,290	10,500	11,312.50
2000-09-22	16,500	16,500	16,100	16,210	31,300	11,256.90
2000-09-21	16,500	16,700	16,300	16,700	27,600	11,597.20
2000-09-20	16,700	16,950	16,200	16,800	45,900	11,666.70
2000-09-19	16,050	17,290	15,600	17,100	31,000	11,875
2000-09-18	16,890	17,070	16,500	16,850	40,000	11,701.40
2000-09-14	16,940	17,400	16,000	17,290	154,900	12,006.90
2000-09-13	14,880	16,800	14,880	16,740	140,700	11,625
2000-09-12	14,500	14,880	14,210	14,880	16,800	10,333.30
2000-09-11	14,500	14,580	14,250	14,500	11,400	10,069.40
2000-09-08	14,500	14,500	14,200	14,300	10,200	9,930.56
2000-09-07	14,000	14,400	13,700	14,300	10,600	9,930.56
2000-09-06	14,400	14,400	14,010	14,030	5,400	9,743.06
2000-09-05	14,520	14,560	14,110	14,400	5,700	10,000
2000-09-04	14,500	14,700	14,300	14,490	8,300	10,062.50
2000-09-01	14,930	14,930	14,700	14,700	12,300	10,208.30
2000-08-31	14,500	14,800	14,500	14,780	11,600	10,263.90
2000-08-30	14,940	14,940	14,500	14,700	7,300	10,208.30
2000-08-29	15,000	15,000	14,600	14,950	8,900	10,381.90
2000-08-28	14,500	15,010	14,500	14,850	15,900	10,312.50
2000-08-25	14,160	15,100	14,070	15,100	41,300	10,486.10
2000-08-24	13,800	14,300	13,800	13,960	13,900	9,694.44
2000-08-23	14,200	14,200	13,920	13,920	8,400	9,666.67
2000-08-22	14,240	14,450	14,000	14,200	9,300	9,861.11
2000-08-21	14,190	14,400	14,190	14,200	9,400	9,861.11
2000-08-18	14,000	14,300	13,800	14,300	6,700	9,930.56
2000-08-17	14,200	14,210	13,800	13,800	10,600	9,583.33
2000-08-16	14,700	14,700	14,400	14,590	9,700	10,131.90
2000-08-15	15,000	15,050	14,600	14,900	16,200	10,347.20
2000-08-14	15,000	15,100	14,910	14,980	27,600	10,402.80
2000-08-11	14,900	15,300	14,420	14,950	32,100	10,381.90
2000-08-10	14,590	15,000	14,390	14,910	76,800	10,354.20
2000-08-09	12,990	13,990	12,670	13,990	33,600	9,715.28
2000-08-08	13,000	13,000	12,490	12,850	6,900	8,923.61
2000-08-07	12,290	12,850	12,220	12,850	6,200	8,923.61
2000-08-04	12,720	12,720	12,310	12,500	10,600	8,680.56
2000-08-03	12,740	12,750	12,510	12,720	6,000	8,833.33
2000-08-02	13,100	13,100	12,500	12,750	6,300	8,854.17
2000-08-01	12,510	13,100	12,510	13,100	13,000	9,097.22
2000-07-31	12,000	12,800	11,550	12,490	12,300	8,673.61
2000-07-28	13,400	13,400	12,410	12,500	13,800	8,680.56
2000-07-27	12,800	13,800	12,700	13,450	53,400	9,340.28
2000-07-26	12,100	12,900	12,100	12,700	28,000	8,819.44
2000-07-25	12,200	12,790	11,940	12,010	35,400	8,340.28
2000-07-24	12,760	12,760	12,350	12,380	12,600	8,597.22
2000-07-21	13,190	13,190	12,750	13,190	11,200	9,159.72
2000-07-19	12,770	13,420	12,200	13,190	24,400	9,159.72
2000-07-18	13,650	13,750	12,800	13,000	53,900	9,027.78
2000-07-17	14,000	14,000	13,670	13,750	10,400	9,548.61
2000-07-14	14,010	14,010	13,670	13,840	5,900	9,611.11
2000-07-13	13,800	13,980	13,520	13,900	8,300	9,652.78
2000-07-12	14,250	14,250	13,600	13,800	14,400	9,583.33
2000-07-11	14,290	14,310	14,020	14,300	9,800	9,930.56
2000-07-10	14,000	14,450	13,800	14,450	16,200	10,034.70
2000-07-07	13,500	13,500	13,000	13,500	10,200	9,375
2000-07-06	13,310	13,500	13,190	13,300	5,700	9,236.11
2000-07-05	13,900	13,910	13,500	13,510	13,500	9,381.94
2000-07-04	13,900	13,900	13,750	13,900	19,300	9,652.78
2000-07-03	14,100	14,450	13,800	13,900	9,800	9,652.78
2000-06-30	13,750	14,100	13,700	13,950	17,200	9,687.50
2000-06-29	14,100	14,130	13,700	13,950	16,100	9,687.50
2000-06-28	14,100	14,300	14,000	14,100	11,700	9,791.67
2000-06-27	14,000	14,400	13,850	14,100	11,900	9,791.67
2000-06-26	14,690	14,690	13,850	14,000	12,800	9,722.22
2000-06-23	14,090	14,820	14,030	14,710	18,700	10,215.30
2000-06-22	15,200	15,400	14,300	14,300	46,100	9,930.56
2000-06-21	13,430	14,800	13,430	14,800	37,800	10,277.80
2000-06-20	12,630	13,300	12,630	13,200	21,600	9,166.67
2000-06-19	12,200	12,550	12,200	12,430	8,300	8,631.94
2000-06-16	12,500	12,800	12,170	12,210	18,900	8,479.17
2000-06-15	13,100	13,100	12,800	12,800	6,100	8,888.89
2000-06-14	13,100	13,670	12,810	13,100	12,500	9,097.22
2000-06-13	13,200	13,200	12,830	12,990	14,400	9,020.83
2000-06-12	14,650	14,650	13,720	13,720	6,400	9,527.78
2000-06-09	15,300	15,300	14,650	14,810	9,600	10,284.70
2000-06-08	15,300	15,300	15,000	15,290	15,400	10,618.10
2000-06-07	15,160	15,300	15,100	15,300	13,600	10,625
2000-06-06	15,500	15,500	14,900	15,500	21,300	10,763.90
2000-06-05	14,420	15,500	14,260	15,500	42,300	10,763.90
2000-06-02	14,000	14,320	13,910	14,020	11,300	9,736.11
2000-06-01	13,510	13,980	13,440	13,980	6,200	9,708.33
2000-05-31	14,500	14,600	13,600	13,910	15,700	9,659.72
2000-05-30	14,170	14,200	13,500	13,500	12,400	9,375
2000-05-29	14,680	14,680	13,800	13,970	12,100	9,701.39
2000-05-26	14,120	14,700	13,000	14,480	20,500	10,055.60
2000-05-25	13,520	13,920	13,030	13,920	19,800	9,666.67
2000-05-24	11,400	12,200	10,510	11,920	21,300	8,277.78
2000-05-23	13,000	13,400	11,500	11,500	50,600	7,986.11
2000-05-22	12,110	12,800	12,000	12,550	57,700	8,715.28
2000-05-19	11,950	11,950	11,950	11,950	28,400	8,298.61
2000-05-18	15,900	15,950	13,950	13,950	32,500	9,687.50
2000-05-17	16,800	17,100	15,950	15,950	37,600	11,076.40
2000-05-16	17,600	17,600	16,100	16,400	50,700	11,388.90
2000-05-15	17,700	18,200	17,600	17,600	18,100	12,222.20
2000-05-12	17,500	18,200	17,500	17,700	17,600	12,291.70
2000-05-11	17,300	17,500	17,240	17,240	42,300	11,972.20
2000-05-10	19,000	19,300	18,200	19,250	22,400	13,368.10
2000-05-09	19,830	20,000	19,100	19,600	17,600	13,611.10
2000-05-08	20,600	21,050	20,000	20,030	15,400	13,909.70
2000-05-02	21,430	21,900	21,300	21,400	17,400	14,861.10
2000-05-01	21,700	21,700	20,800	21,420	11,700	14,875
2000-04-28	22,000	22,000	21,300	21,300	25,800	14,791.70
2000-04-27	22,800	22,800	21,800	21,800	42,100	15,138.90
2000-04-26	22,000	22,700	21,800	22,600	96,800	15,694.40
2000-04-25	20,580	22,000	20,380	21,730	34,500	15,090.30
2000-04-24	21,700	22,300	20,800	21,580	144,900	14,986.10
2000-04-21	20,900	20,900	20,900	20,900	8,300	14,513.90
2000-04-19	16,600	16,900	16,590	16,900	34,600	11,736.10

分割・併合履歴： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4719 (株)アルファシステムズ の時系列データ [2000年度]

4719 (株)アルファシステムズの時系列データ [2000年度]