4719 (株)アルファシステムズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,000	2,010	1,980	2,005	6,500	1,670.83
2003-12-29	1,958	2,000	1,950	1,962	15,700	1,635
2003-12-26	1,947	1,950	1,904	1,934	17,300	1,611.67
2003-12-25	1,803	1,889	1,802	1,887	39,500	1,572.50
2003-12-24	1,822	1,825	1,804	1,810	34,900	1,508.33
2003-12-22	1,864	1,880	1,810	1,821	21,700	1,517.50
2003-12-19	1,961	1,961	1,893	1,894	20,100	1,578.33
2003-12-18	1,965	1,980	1,915	1,931	27,700	1,609.17
2003-12-17	1,980	1,980	1,905	1,905	15,000	1,587.50
2003-12-16	1,950	1,980	1,950	1,971	11,500	1,642.50
2003-12-15	1,992	2,050	1,960	2,020	22,300	1,683.33
2003-12-12	1,948	1,970	1,910	1,931	23,900	1,609.17
2003-12-11	1,969	1,970	1,840	1,888	50,100	1,573.33
2003-12-10	2,005	2,015	1,910	1,939	56,200	1,615.83
2003-12-09	2,040	2,090	2,010	2,090	10,300	1,741.67
2003-12-08	2,060	2,070	2,040	2,040	21,100	1,700
2003-12-05	2,125	2,130	2,090	2,090	43,000	1,741.67
2003-12-04	2,200	2,230	2,160	2,165	19,000	1,804.17
2003-12-03	2,290	2,290	2,220	2,220	4,000	1,850
2003-12-02	2,300	2,340	2,250	2,250	15,800	1,875
2003-12-01	2,170	2,300	2,170	2,225	8,500	1,854.17
2003-11-28	2,360	2,360	2,270	2,300	15,400	1,916.67
2003-11-27	2,380	2,400	2,300	2,320	14,800	1,933.33
2003-11-26	2,215	2,300	2,215	2,300	23,800	1,916.67
2003-11-25	2,280	2,285	2,165	2,235	12,600	1,862.50
2003-11-21	2,080	2,135	2,080	2,110	6,600	1,758.33
2003-11-20	2,075	2,160	2,070	2,100	10,900	1,750
2003-11-19	2,075	2,080	2,030	2,060	14,200	1,716.67
2003-11-18	2,035	2,120	2,035	2,110	25,100	1,758.33
2003-11-17	2,225	2,255	2,060	2,075	17,900	1,729.17
2003-11-14	2,315	2,320	2,225	2,255	26,900	1,879.17
2003-11-13	2,315	2,355	2,305	2,310	16,400	1,925
2003-11-12	2,175	2,270	2,175	2,265	18,500	1,887.50
2003-11-11	2,215	2,225	2,100	2,165	38,400	1,804.17
2003-11-10	2,400	2,400	2,320	2,335	10,400	1,945.83
2003-11-07	2,490	2,550	2,380	2,415	25,500	2,012.50
2003-11-06	2,515	2,515	2,450	2,450	15,800	2,041.67
2003-11-05	2,580	2,580	2,510	2,515	6,000	2,095.83
2003-11-04	2,600	2,650	2,500	2,540	14,200	2,116.67
2003-10-31	2,615	2,645	2,540	2,580	13,400	2,150
2003-10-30	2,650	2,650	2,585	2,615	16,700	2,179.17
2003-10-29	2,630	2,670	2,630	2,640	25,800	2,200
2003-10-28	2,680	2,700	2,560	2,570	20,400	2,141.67
2003-10-27	2,585	2,670	2,550	2,630	19,600	2,191.67
2003-10-24	2,500	2,680	2,500	2,585	30,700	2,154.17
2003-10-23	2,555	2,610	2,500	2,540	60,300	2,116.67
2003-10-22	2,910	2,915	2,800	2,835	37,700	2,362.50
2003-10-21	3,150	3,160	2,900	2,920	66,100	2,433.33
2003-10-20	2,900	3,140	2,900	3,100	95,700	2,583.33
2003-10-17	3,050	3,100	2,800	2,980	115,000	2,483.33
2003-10-16	2,830	3,200	2,765	3,100	276,300	2,583.33
2003-10-15	2,570	2,850	2,530	2,850	244,800	2,375
2003-10-14	2,325	2,470	2,285	2,450	63,100	2,041.67
2003-10-10	2,230	2,260	2,215	2,245	19,000	1,870.83
2003-10-09	2,265	2,265	2,200	2,210	19,900	1,841.67
2003-10-08	2,295	2,295	2,260	2,265	15,100	1,887.50
2003-10-07	2,305	2,400	2,295	2,295	24,400	1,912.50
2003-10-06	2,390	2,410	2,335	2,340	20,100	1,950
2003-10-03	2,350	2,370	2,335	2,350	9,400	1,958.33
2003-10-02	2,355	2,355	2,300	2,350	15,400	1,958.33
2003-10-01	2,335	2,355	2,305	2,305	11,500	1,920.83
2003-09-30	2,350	2,360	2,330	2,335	11,900	1,945.83
2003-09-29	2,350	2,350	2,315	2,350	22,200	1,958.33
2003-09-26	2,235	2,330	2,230	2,295	18,800	1,912.50
2003-09-25	2,230	2,295	2,210	2,250	22,200	1,875
2003-09-24	2,325	2,355	2,270	2,270	23,800	1,891.67
2003-09-22	2,315	2,315	2,270	2,285	14,200	1,904.17
2003-09-19	2,420	2,425	2,280	2,330	42,600	1,941.67
2003-09-18	2,215	2,370	2,215	2,340	48,600	1,950
2003-09-17	2,285	2,295	2,210	2,210	27,100	1,841.67
2003-09-16	2,205	2,230	2,200	2,205	22,100	1,837.50
2003-09-12	2,155	2,265	2,155	2,175	55,200	1,812.50
2003-09-11	2,200	2,220	2,180	2,190	56,700	1,825
2003-09-10	2,285	2,330	2,265	2,270	16,700	1,891.67
2003-09-09	2,325	2,385	2,290	2,290	24,800	1,908.33
2003-09-08	2,210	2,340	2,210	2,255	23,500	1,879.17
2003-09-05	2,390	2,400	2,280	2,300	21,500	1,916.67
2003-09-04	2,420	2,540	2,400	2,410	94,100	2,008.33
2003-09-03	2,460	2,560	2,390	2,390	106,700	1,991.67
2003-09-02	2,180	2,450	2,180	2,445	84,500	2,037.50
2003-09-01	2,115	2,160	2,080	2,160	23,800	1,800
2003-08-29	2,065	2,095	2,065	2,085	4,100	1,737.50
2003-08-28	2,075	2,090	2,035	2,065	10,100	1,720.83
2003-08-27	2,105	2,120	2,030	2,035	13,900	1,695.83
2003-08-26	2,105	2,135	2,080	2,095	10,100	1,745.83
2003-08-25	2,080	2,115	2,080	2,100	8,400	1,750
2003-08-22	2,115	2,115	2,080	2,095	18,700	1,745.83
2003-08-21	2,140	2,140	2,080	2,140	19,600	1,783.33
2003-08-20	2,240	2,240	2,075	2,145	25,300	1,787.50
2003-08-19	2,100	2,220	2,090	2,205	26,200	1,837.50
2003-08-18	2,060	2,105	2,060	2,065	10,100	1,720.83
2003-08-15	2,060	2,140	2,050	2,050	16,200	1,708.33
2003-08-14	2,050	2,075	2,025	2,050	17,300	1,708.33
2003-08-13	2,020	2,070	2,020	2,060	14,500	1,716.67
2003-08-12	1,935	1,993	1,930	1,980	17,700	1,650
2003-08-11	1,930	1,930	1,915	1,927	7,900	1,605.83
2003-08-08	1,930	1,930	1,900	1,903	11,000	1,585.83
2003-08-07	1,924	1,924	1,893	1,903	9,000	1,585.83
2003-08-06	1,833	1,940	1,832	1,894	22,900	1,578.33
2003-08-05	1,950	1,971	1,898	1,932	23,200	1,610
2003-08-04	2,025	2,025	1,975	2,000	12,500	1,666.67
2003-08-01	2,090	2,090	2,005	2,030	20,400	1,691.67
2003-07-31	2,060	2,100	2,025	2,035	19,100	1,695.83
2003-07-30	2,115	2,115	2,055	2,115	29,900	1,762.50
2003-07-29	2,145	2,145	2,080	2,095	13,700	1,745.83
2003-07-28	2,150	2,160	2,085	2,120	40,900	1,766.67
2003-07-25	2,005	2,135	1,990	2,080	21,900	1,733.33
2003-07-24	2,000	2,010	1,993	1,993	27,200	1,660.83
2003-07-23	2,045	2,050	1,975	1,988	37,100	1,656.67
2003-07-22	2,090	2,095	2,000	2,005	32,800	1,670.83
2003-07-18	1,975	2,100	1,975	2,090	32,200	1,741.67
2003-07-17	2,265	2,265	2,060	2,095	62,800	1,745.83
2003-07-16	2,235	2,300	2,235	2,260	51,100	1,883.33
2003-07-15	2,400	2,440	2,230	2,275	29,400	1,895.83
2003-07-14	2,370	2,370	2,305	2,360	49,400	1,966.67
2003-07-11	2,215	2,250	2,200	2,210	34,500	1,841.67
2003-07-10	2,415	2,440	2,290	2,290	36,300	1,908.33
2003-07-09	2,510	2,590	2,380	2,495	63,700	2,079.17
2003-07-08	2,400	2,590	2,400	2,500	117,100	2,083.33
2003-07-07	2,180	2,350	2,160	2,320	69,900	1,933.33
2003-07-04	2,000	2,115	1,930	2,115	41,900	1,762.50
2003-07-03	2,300	2,300	2,020	2,020	106,000	1,683.33
2003-07-02	1,960	2,080	1,931	2,080	155,700	1,733.33
2003-07-01	1,699	1,780	1,677	1,780	65,100	1,483.33
2003-06-30	1,689	1,689	1,653	1,688	25,000	1,406.67
2003-06-27	1,690	1,695	1,636	1,660	16,700	1,383.33
2003-06-26	1,659	1,659	1,630	1,630	24,800	1,358.33
2003-06-25	1,630	1,667	1,630	1,648	31,000	1,373.33
2003-06-24	1,700	1,701	1,635	1,655	37,700	1,379.17
2003-06-23	1,750	1,750	1,697	1,735	27,100	1,445.83
2003-06-20	1,728	1,780	1,728	1,751	26,800	1,459.17
2003-06-19	1,690	1,750	1,689	1,737	53,000	1,447.50
2003-06-18	1,720	1,735	1,690	1,690	35,900	1,408.33
2003-06-17	1,654	1,720	1,630	1,720	36,100	1,433.33
2003-06-16	1,675	1,680	1,590	1,624	20,900	1,353.33
2003-06-13	1,607	1,685	1,600	1,684	60,700	1,403.33
2003-06-12	1,642	1,650	1,620	1,620	22,000	1,350
2003-06-11	1,635	1,650	1,606	1,644	15,600	1,370
2003-06-10	1,615	1,670	1,605	1,631	27,700	1,359.17
2003-06-09	1,667	1,681	1,601	1,681	21,800	1,400.83
2003-06-06	1,670	1,700	1,665	1,700	31,100	1,416.67
2003-06-05	1,675	1,699	1,668	1,685	18,000	1,404.17
2003-06-04	1,675	1,685	1,651	1,674	51,900	1,395
2003-06-03	1,710	1,710	1,659	1,690	57,200	1,408.33
2003-06-02	1,724	1,736	1,680	1,712	50,200	1,426.67
2003-05-30	1,615	1,720	1,615	1,683	72,000	1,402.50
2003-05-29	1,594	1,600	1,555	1,600	17,600	1,333.33
2003-05-28	1,600	1,600	1,580	1,581	15,200	1,317.50
2003-05-27	1,600	1,600	1,550	1,574	35,400	1,311.67
2003-05-26	1,650	1,690	1,600	1,600	59,200	1,333.33
2003-05-23	1,661	1,715	1,621	1,640	99,300	1,366.67
2003-05-22	1,480	1,690	1,480	1,645	186,000	1,370.83
2003-05-21	1,429	1,490	1,420	1,490	78,200	1,241.67
2003-05-20	1,312	1,450	1,312	1,429	76,300	1,190.83
2003-05-19	1,223	1,390	1,208	1,361	124,000	1,134.17
2003-05-16	1,145	1,215	1,145	1,203	53,400	1,002.50
2003-05-15	1,200	1,210	1,156	1,165	23,400	970.83
2003-05-14	1,177	1,216	1,177	1,196	19,500	996.67
2003-05-13	1,226	1,269	1,205	1,207	92,100	1,005.83
2003-05-12	1,140	1,220	1,140	1,205	119,700	1,004.17
2003-05-09	1,060	1,097	1,045	1,097	46,900	914.17
2003-05-08	1,014	1,070	1,010	1,040	60,500	866.67
2003-05-07	1,024	1,030	1,011	1,014	38,000	845
2003-05-06	995	1,026	995	1,005	33,200	837.50
2003-05-02	998	998	978	987	2,800	822.50
2003-05-01	972	999	972	999	9,800	832.50
2003-04-30	973	993	972	982	4,100	818.33
2003-04-28	972	984	972	972	1,900	810
2003-04-25	999	999	971	977	5,000	814.17
2003-04-24	972	992	972	983	4,300	819.17
2003-04-23	985	1,005	970	973	5,100	810.83
2003-04-22	1,020	1,022	987	987	8,800	822.50
2003-04-21	1,000	1,020	1,000	1,020	13,800	850
2003-04-18	988	999	968	999	6,600	832.50
2003-04-17	960	988	959	988	5,300	823.33
2003-04-16	987	990	972	980	5,400	816.67
2003-04-15	983	999	980	984	12,800	820
2003-04-14	998	998	971	971	5,500	809.17
2003-04-11	1,000	1,000	990	996	17,100	830
2003-04-10	995	1,000	987	1,000	13,000	833.33
2003-04-09	990	1,000	990	1,000	21,000	833.33
2003-04-08	987	1,001	981	1,001	4,500	834.17
2003-04-07	1,000	1,000	975	986	2,100	821.67
2003-04-04	950	1,000	950	995	9,300	829.17
2003-04-03	939	969	939	955	4,200	795.83
2003-04-02	938	949	931	949	4,000	790.83
2003-04-01	935	967	934	958	5,600	798.33
2003-03-31	994	994	965	965	6,900	804.17
2003-03-28	1,000	1,000	985	995	6,300	829.17
2003-03-27	1,001	1,007	992	994	5,200	828.33
2003-03-26	984	993	964	981	4,600	817.50
2003-03-25	975	986	975	977	6,500	814.17
2003-03-24	1,021	1,021	980	1,005	33,500	837.50
2003-03-20	918	944	918	941	8,300	784.17
2003-03-19	948	948	896	908	9,800	756.67
2003-03-18	933	944	933	938	9,200	781.67
2003-03-17	941	941	903	912	13,200	760
2003-03-14	986	996	971	971	27,700	809.17
2003-03-13	1,001	1,008	995	996	12,400	830
2003-03-12	1,020	1,021	1,001	1,001	18,000	834.17
2003-03-11	961	1,030	961	985	20,200	820.83
2003-03-10	983	993	940	961	16,600	800.83
2003-03-07	1,024	1,043	1,000	1,033	33,400	860.83
2003-03-06	999	1,033	996	1,024	22,100	853.33
2003-03-05	965	985	965	985	3,000	820.83
2003-03-04	970	1,005	970	993	22,800	827.50
2003-03-03	921	970	919	950	10,200	791.67
2003-02-28	949	954	921	923	5,900	769.17
2003-02-27	972	972	948	956	6,500	796.67
2003-02-26	974	974	951	963	4,900	802.50
2003-02-25	963	969	944	944	13,800	786.67
2003-02-24	970	980	960	973	12,800	810.83
2003-02-21	980	980	972	979	13,300	815.83
2003-02-20	985	985	980	984	23,200	820
2003-02-19	985	985	972	972	10,700	810
2003-02-18	988	995	984	984	20,200	820
2003-02-17	984	999	984	988	24,700	823.33
2003-02-14	980	992	980	986	25,200	821.67
2003-02-13	1,010	1,010	996	1,000	16,400	833.33
2003-02-12	1,013	1,022	1,007	1,011	20,800	842.50
2003-02-10	1,014	1,014	992	1,012	8,700	843.33
2003-02-07	1,016	1,026	1,010	1,024	6,100	853.33
2003-02-06	1,020	1,050	1,015	1,016	8,600	846.67
2003-02-05	1,010	1,049	1,006	1,031	10,900	859.17
2003-02-04	1,049	1,057	1,020	1,026	10,900	855
2003-02-03	1,007	1,060	985	1,040	20,600	866.67
2003-01-31	1,038	1,038	1,007	1,007	12,600	839.17
2003-01-30	1,050	1,053	1,022	1,040	16,000	866.67
2003-01-29	1,064	1,075	1,056	1,064	12,200	886.67
2003-01-28	1,074	1,089	1,074	1,084	9,400	903.33
2003-01-27	1,119	1,119	1,093	1,110	8,700	925
2003-01-24	1,120	1,150	1,120	1,126	24,700	938.33
2003-01-23	1,074	1,135	1,074	1,121	7,300	934.17
2003-01-22	1,140	1,140	1,092	1,094	5,100	911.67
2003-01-21	1,080	1,150	1,079	1,146	19,700	955
2003-01-20	1,098	1,099	1,080	1,099	9,200	915.83
2003-01-17	1,085	1,120	1,085	1,102	16,800	918.33
2003-01-16	1,105	1,109	1,085	1,095	7,300	912.50
2003-01-15	1,095	1,110	1,068	1,110	16,300	925
2003-01-14	1,085	1,087	1,065	1,085	7,200	904.17
2003-01-10	1,100	1,100	1,051	1,066	19,200	888.33
2003-01-09	1,019	1,061	1,019	1,060	5,300	883.33
2003-01-08	1,060	1,099	1,058	1,059	5,500	882.50
2003-01-07	1,100	1,110	1,100	1,100	7,800	916.67
2003-01-06	1,116	1,116	1,060	1,110	3,400	925

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 [2003年度]

4719 (株)アルファシステムズの時系列データ [2003年度]