4719 (株)アルファシステムズの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,109	1,116	1,109	1,116	800	930
2002-12-27	1,150	1,172	1,133	1,159	18,300	965.83
2002-12-26	1,121	1,151	1,121	1,138	17,800	948.33
2002-12-25	1,140	1,158	1,125	1,138	5,900	948.33
2002-12-24	1,162	1,162	1,135	1,157	16,900	964.17
2002-12-20	1,080	1,180	1,080	1,122	20,400	935
2002-12-19	1,020	1,080	1,006	1,080	50,200	900
2002-12-18	1,000	1,003	977	980	14,300	816.67
2002-12-17	1,032	1,032	1,012	1,023	12,600	852.50
2002-12-16	978	1,009	969	986	20,700	821.67
2002-12-13	1,050	1,051	1,018	1,018	28,300	848.33
2002-12-12	1,090	1,090	1,075	1,081	14,800	900.83
2002-12-11	1,071	1,081	1,063	1,070	13,000	891.67
2002-12-10	1,054	1,065	1,034	1,061	8,600	884.17
2002-12-09	1,106	1,106	1,061	1,074	24,400	895
2002-12-06	1,111	1,142	1,101	1,126	29,500	938.33
2002-12-05	1,201	1,210	1,161	1,168	25,200	973.33
2002-12-04	1,290	1,290	1,219	1,240	38,000	1,033.33
2002-12-03	1,260	1,294	1,252	1,275	22,800	1,062.50
2002-12-02	1,250	1,299	1,239	1,252	34,100	1,043.33
2002-11-29	1,197	1,250	1,150	1,250	36,400	1,041.67
2002-11-28	1,150	1,160	1,118	1,150	24,300	958.33
2002-11-27	1,061	1,159	1,061	1,133	14,800	944.17
2002-11-26	1,125	1,145	1,080	1,085	17,600	904.17
2002-11-25	1,026	1,146	1,026	1,118	39,300	931.67
2002-11-22	1,060	1,061	1,029	1,039	16,900	865.83
2002-11-21	1,060	1,060	1,001	1,018	16,200	848.33
2002-11-20	902	994	902	961	33,500	800.83
2002-11-19	850	960	838	902	64,000	751.67
2002-11-18	1,001	1,001	900	920	38,400	766.67
2002-11-15	1,015	1,035	1,009	1,029	25,900	857.50
2002-11-14	1,025	1,040	1,020	1,026	8,000	855
2002-11-13	1,101	1,101	1,048	1,065	15,900	887.50
2002-11-12	1,105	1,124	1,086	1,105	28,900	920.83
2002-11-11	1,099	1,110	1,086	1,086	9,200	905
2002-11-08	1,108	1,145	1,088	1,120	15,000	933.33
2002-11-07	1,176	1,197	1,129	1,168	17,500	973.33
2002-11-06	1,097	1,219	1,097	1,170	35,500	975
2002-11-05	1,025	1,088	1,017	1,087	33,400	905.83
2002-11-01	1,034	1,074	1,000	1,005	22,900	837.50
2002-10-31	1,130	1,131	1,074	1,074	26,300	895
2002-10-30	1,135	1,147	1,126	1,130	17,700	941.67
2002-10-29	1,145	1,150	1,140	1,145	28,800	954.17
2002-10-28	1,138	1,150	1,130	1,150	14,500	958.33
2002-10-25	1,153	1,185	1,148	1,158	33,500	965
2002-10-24	1,230	1,230	1,151	1,193	22,400	994.17
2002-10-23	1,104	1,240	1,104	1,230	34,400	1,025
2002-10-22	1,300	1,320	1,204	1,204	29,200	1,003.33
2002-10-21	1,325	1,339	1,220	1,280	37,900	1,066.67
2002-10-18	1,328	1,394	1,321	1,326	42,000	1,105
2002-10-17	1,150	1,296	1,130	1,288	69,000	1,073.33
2002-10-16	1,254	1,269	1,150	1,160	79,100	966.67
2002-10-15	1,075	1,214	1,075	1,214	84,600	1,011.67
2002-10-11	995	1,034	985	1,014	39,500	845
2002-10-10	920	965	905	965	34,600	804.17
2002-10-09	990	1,010	900	950	50,000	791.67
2002-10-08	890	980	885	980	59,100	816.67
2002-10-07	898	898	850	880	36,400	733.33
2002-10-04	871	899	871	898	63,300	748.33
2002-10-03	920	929	861	861	38,600	717.50
2002-10-02	975	995	950	954	16,900	795
2002-10-01	990	990	950	961	21,400	800.83
2002-09-30	1,019	1,019	990	993	21,400	827.50
2002-09-27	1,039	1,039	1,010	1,023	23,200	852.50
2002-09-26	1,050	1,081	1,018	1,019	23,700	849.17
2002-09-25	1,040	1,062	1,016	1,030	23,100	858.33
2002-09-24	1,019	1,065	1,019	1,042	61,200	868.33
2002-09-20	1,198	1,240	1,179	1,199	15,600	999.17
2002-09-19	1,245	1,278	1,200	1,218	20,800	1,015
2002-09-18	1,221	1,221	1,181	1,215	17,400	1,012.50
2002-09-17	1,200	1,280	1,200	1,258	21,600	1,048.33
2002-09-13	1,185	1,201	1,181	1,186	34,500	988.33
2002-09-12	1,265	1,265	1,200	1,235	29,900	1,029.17
2002-09-11	1,251	1,275	1,230	1,250	18,900	1,041.67
2002-09-10	1,294	1,294	1,251	1,251	18,000	1,042.50
2002-09-09	1,291	1,298	1,253	1,254	16,000	1,045
2002-09-06	1,252	1,294	1,212	1,270	27,500	1,058.33
2002-09-05	1,349	1,356	1,320	1,327	41,100	1,105.83
2002-09-04	1,352	1,369	1,285	1,286	54,800	1,071.67
2002-09-03	1,530	1,535	1,470	1,470	30,900	1,225
2002-09-02	1,560	1,593	1,560	1,561	8,500	1,300.83
2002-08-30	1,555	1,650	1,555	1,637	12,400	1,364.17
2002-08-29	1,600	1,600	1,550	1,567	15,400	1,305.83
2002-08-28	1,678	1,678	1,615	1,628	13,900	1,356.67
2002-08-27	1,757	1,757	1,670	1,675	16,000	1,395.83
2002-08-26	1,613	1,753	1,600	1,697	27,700	1,414.17
2002-08-23	1,630	1,631	1,600	1,613	8,800	1,344.17
2002-08-22	1,570	1,594	1,531	1,576	9,900	1,313.33
2002-08-21	1,575	1,575	1,539	1,540	7,400	1,283.33
2002-08-20	1,572	1,575	1,544	1,560	18,100	1,300
2002-08-19	1,570	1,570	1,533	1,542	12,100	1,285
2002-08-16	1,561	1,570	1,540	1,570	12,700	1,308.33
2002-08-15	1,579	1,625	1,540	1,550	10,500	1,291.67
2002-08-14	1,540	1,563	1,540	1,549	12,900	1,290.83
2002-08-13	1,622	1,630	1,600	1,600	16,500	1,333.33
2002-08-12	1,649	1,685	1,635	1,650	19,900	1,375
2002-08-09	1,554	1,620	1,554	1,619	11,200	1,349.17
2002-08-08	1,600	1,629	1,510	1,554	31,100	1,295
2002-08-07	1,680	1,750	1,552	1,567	56,500	1,305.83
2002-08-06	1,750	1,750	1,655	1,665	60,700	1,387.50
2002-08-05	1,940	1,940	1,840	1,840	29,300	1,533.33
2002-08-02	1,999	1,999	1,952	1,957	15,400	1,630.83
2002-08-01	2,030	2,030	2,000	2,010	7,600	1,675
2002-07-31	2,090	2,090	2,030	2,055	13,300	1,712.50
2002-07-30	2,065	2,085	2,050	2,055	8,000	1,712.50
2002-07-29	2,090	2,090	2,015	2,015	11,900	1,679.17
2002-07-26	2,035	2,095	2,030	2,030	12,200	1,691.67
2002-07-25	2,280	2,290	2,125	2,135	7,600	1,779.17
2002-07-24	2,090	2,310	2,045	2,310	23,100	1,925
2002-07-23	2,070	2,120	2,055	2,120	13,200	1,766.67
2002-07-22	2,060	2,100	2,040	2,060	12,000	1,716.67
2002-07-19	2,125	2,125	2,090	2,100	5,300	1,750
2002-07-18	2,165	2,175	2,135	2,140	5,200	1,783.33
2002-07-17	2,220	2,220	2,110	2,125	30,300	1,770.83
2002-07-16	2,120	2,130	2,100	2,100	19,200	1,750
2002-07-15	2,180	2,180	2,140	2,150	20,300	1,791.67
2002-07-12	2,275	2,275	2,150	2,195	12,600	1,829.17
2002-07-11	2,200	2,200	2,185	2,200	9,800	1,833.33
2002-07-10	2,235	2,235	2,200	2,210	7,400	1,841.67
2002-07-09	2,205	2,235	2,200	2,235	9,600	1,862.50
2002-07-08	2,290	2,290	2,205	2,205	13,100	1,837.50
2002-07-05	2,240	2,265	2,225	2,230	11,000	1,858.33
2002-07-04	2,275	2,275	2,225	2,235	5,300	1,862.50
2002-07-03	2,220	2,295	2,220	2,285	8,400	1,904.17
2002-07-02	2,250	2,255	2,210	2,255	17,400	1,879.17
2002-07-01	2,285	2,290	2,260	2,290	6,800	1,908.33
2002-06-28	2,280	2,320	2,265	2,285	18,100	1,904.17
2002-06-27	2,285	2,370	2,260	2,260	7,200	1,883.33
2002-06-26	2,300	2,355	2,250	2,325	18,700	1,937.50
2002-06-25	2,260	2,390	2,260	2,340	14,800	1,950
2002-06-24	2,260	2,275	2,230	2,270	13,600	1,891.67
2002-06-21	2,290	2,355	2,290	2,300	15,000	1,916.67
2002-06-20	2,320	2,380	2,290	2,380	15,900	1,983.33
2002-06-19	2,370	2,435	2,325	2,350	14,200	1,958.33
2002-06-18	2,440	2,440	2,320	2,360	8,800	1,966.67
2002-06-17	2,465	2,465	2,320	2,320	18,600	1,933.33
2002-06-14	2,465	2,465	2,420	2,420	38,700	2,016.67
2002-06-13	2,480	2,510	2,460	2,465	13,600	2,054.17
2002-06-12	2,580	2,580	2,470	2,475	32,500	2,062.50
2002-06-11	2,500	2,540	2,480	2,540	13,200	2,116.67
2002-06-10	2,515	2,535	2,500	2,500	14,400	2,083.33
2002-06-07	2,535	2,535	2,510	2,530	12,200	2,108.33
2002-06-06	2,620	2,620	2,570	2,575	26,500	2,145.83
2002-06-05	2,580	2,625	2,580	2,595	12,300	2,162.50
2002-06-04	2,700	2,700	2,580	2,610	35,900	2,175
2002-06-03	2,625	2,680	2,600	2,680	28,100	2,233.33
2002-05-31	2,530	2,620	2,515	2,570	29,100	2,141.67
2002-05-30	2,530	2,530	2,515	2,530	6,900	2,108.33
2002-05-29	2,525	2,535	2,520	2,530	7,500	2,108.33
2002-05-28	2,520	2,535	2,515	2,525	14,000	2,104.17
2002-05-27	2,515	2,525	2,510	2,515	13,700	2,095.83
2002-05-24	2,515	2,530	2,500	2,530	16,700	2,108.33
2002-05-23	2,530	2,540	2,505	2,505	13,500	2,087.50
2002-05-22	2,500	2,525	2,500	2,525	11,200	2,104.17
2002-05-21	2,520	2,520	2,500	2,505	8,300	2,087.50
2002-05-20	2,550	2,550	2,520	2,540	7,800	2,116.67
2002-05-17	2,520	2,545	2,505	2,530	14,900	2,108.33
2002-05-16	2,505	2,510	2,500	2,510	19,800	2,091.67
2002-05-15	2,510	2,520	2,480	2,500	15,000	2,083.33
2002-05-14	2,510	2,525	2,480	2,485	20,300	2,070.83
2002-05-13	2,500	2,510	2,480	2,510	25,800	2,091.67
2002-05-10	2,560	2,560	2,490	2,500	27,400	2,083.33
2002-05-09	2,520	2,555	2,520	2,545	14,600	2,120.83
2002-05-08	2,505	2,510	2,460	2,460	7,500	2,050
2002-05-07	2,525	2,525	2,440	2,450	14,200	2,041.67
2002-05-02	2,500	2,550	2,490	2,530	18,100	2,108.33
2002-05-01	2,500	2,540	2,500	2,505	21,500	2,087.50
2002-04-30	2,535	2,535	2,505	2,505	22,100	2,087.50
2002-04-26	2,555	2,575	2,510	2,565	21,200	2,137.50
2002-04-25	2,630	2,630	2,520	2,525	33,900	2,104.17
2002-04-24	2,625	2,650	2,625	2,630	26,500	2,191.67
2002-04-23	2,610	2,640	2,590	2,625	33,700	2,187.50
2002-04-22	2,610	2,620	2,595	2,605	29,400	2,170.83
2002-04-19	2,600	2,610	2,550	2,605	47,600	2,170.83
2002-04-18	2,570	2,570	2,500	2,550	24,400	2,125
2002-04-17	2,650	2,650	2,550	2,570	30,100	2,141.67
2002-04-16	2,500	2,605	2,500	2,605	73,000	2,170.83
2002-04-15	2,500	2,560	2,475	2,525	56,700	2,104.17
2002-04-12	2,360	2,500	2,355	2,495	71,000	2,079.17
2002-04-11	2,375	2,445	2,340	2,355	37,000	1,962.50
2002-04-10	2,320	2,400	2,320	2,370	54,900	1,975
2002-04-09	2,450	2,455	2,370	2,380	43,200	1,983.33
2002-04-08	2,405	2,440	2,405	2,435	19,100	2,029.17
2002-04-05	2,390	2,430	2,385	2,415	35,200	2,012.50
2002-04-04	2,430	2,430	2,390	2,390	59,100	1,991.67
2002-04-03	2,430	2,450	2,350	2,445	37,000	2,037.50
2002-04-02	2,510	2,510	2,400	2,430	68,400	2,025
2002-04-01	2,565	2,565	2,500	2,520	28,200	2,100
2002-03-29	2,700	2,700	2,580	2,590	29,200	2,158.33
2002-03-28	2,690	2,700	2,660	2,660	22,600	2,216.67
2002-03-27	2,610	2,675	2,610	2,670	23,400	2,225
2002-03-26	2,650	2,700	2,580	2,635	37,500	2,195.83
2002-03-25	2,580	2,650	2,580	2,615	28,600	2,179.17
2002-03-22	2,650	2,675	2,560	2,570	62,800	2,141.67
2002-03-20	2,810	2,820	2,660	2,690	87,700	2,241.67
2002-03-19	2,840	2,865	2,750	2,850	80,300	2,375
2002-03-18	2,905	2,940	2,825	2,880	117,300	2,400
2002-03-15	2,830	2,930	2,770	2,825	88,100	2,354.17
2002-03-14	2,700	2,785	2,640	2,750	115,100	2,291.67
2002-03-13	2,900	3,000	2,700	2,735	154,500	2,279.17
2002-03-12	3,180	3,180	2,950	3,000	171,000	2,500
2002-03-11	3,160	3,180	3,040	3,090	251,500	2,575
2002-03-08	2,850	3,050	2,850	2,925	329,200	2,437.50
2002-03-07	2,730	2,880	2,720	2,845	227,100	2,370.83
2002-03-06	2,485	2,680	2,460	2,630	217,700	2,191.67
2002-03-05	2,535	2,580	2,455	2,490	441,100	2,075
2002-03-04	2,290	2,420	2,230	2,415	468,000	2,012.50
2002-03-01	2,180	2,275	2,120	2,175	710,600	1,812.50
2002-02-28	2,180	2,220	2,180	2,180	976,800	1,816.67
2002-02-27	2,580	2,580	2,580	2,580	14,800	2,150
2002-02-22	4,060	4,160	4,010	4,080	22,100	3,400
2002-02-21	3,920	4,080	3,890	4,070	49,000	3,391.67
2002-02-20	3,800	3,870	3,760	3,840	37,900	3,200
2002-02-19	3,910	4,090	3,780	3,820	32,700	3,183.33
2002-02-18	4,060	4,100	3,870	3,910	52,000	3,258.33
2002-02-15	4,260	4,270	4,130	4,190	11,300	3,491.67
2002-02-14	4,350	4,480	4,270	4,270	20,500	3,558.33
2002-02-13	4,470	4,500	4,240	4,330	47,700	3,608.33
2002-02-12	4,320	4,600	4,320	4,550	37,100	3,791.67
2002-02-08	4,180	4,200	4,100	4,170	17,800	3,475
2002-02-07	4,200	4,360	4,190	4,200	27,200	3,500
2002-02-06	4,350	4,350	4,160	4,200	29,500	3,500
2002-02-05	4,500	4,500	4,380	4,400	10,300	3,666.67
2002-02-04	4,650	4,700	4,530	4,580	10,100	3,816.67
2002-02-01	4,870	4,870	4,640	4,710	14,000	3,925
2002-01-31	4,820	4,930	4,820	4,820	27,400	4,016.67
2002-01-30	5,000	5,000	4,800	4,920	24,400	4,100
2002-01-29	5,200	5,200	5,050	5,100	7,600	4,250
2002-01-28	5,250	5,300	5,180	5,210	19,500	4,341.67
2002-01-25	5,170	5,240	5,170	5,200	15,500	4,333.33
2002-01-24	5,200	5,200	5,120	5,140	12,900	4,283.33
2002-01-23	5,120	5,250	5,110	5,170	6,600	4,308.33
2002-01-22	5,290	5,380	5,200	5,340	4,900	4,450
2002-01-21	5,360	5,450	5,300	5,390	7,000	4,491.67
2002-01-18	5,200	5,380	5,200	5,380	8,400	4,483.33
2002-01-17	5,130	5,350	5,100	5,240	7,000	4,366.67
2002-01-16	5,250	5,260	5,190	5,230	4,900	4,358.33
2002-01-15	5,250	5,310	5,240	5,270	11,200	4,391.67
2002-01-11	5,560	5,560	5,410	5,410	17,800	4,508.33
2002-01-10	5,400	5,550	5,400	5,550	9,900	4,625
2002-01-09	5,500	5,550	5,410	5,550	12,100	4,625
2002-01-08	5,600	5,720	5,410	5,560	16,600	4,633.33
2002-01-07	5,870	5,870	5,600	5,650	7,500	4,708.33
2002-01-04	5,850	5,890	5,800	5,880	5,000	4,900

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 [2002年度]

4719 (株)アルファシステムズの時系列データ [2002年度]