4719 (株)アルファシステムズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,730	3,730	3,630	3,650	13,900	3,041.67
2005-12-29	3,760	3,780	3,700	3,720	49,300	3,100
2005-12-28	3,680	3,770	3,680	3,730	23,400	3,108.33
2005-12-27	3,740	3,770	3,690	3,750	35,200	3,125
2005-12-26	3,850	3,850	3,730	3,760	61,700	3,133.33
2005-12-22	3,700	3,820	3,620	3,800	92,400	3,166.67
2005-12-21	3,660	3,780	3,660	3,680	68,000	3,066.67
2005-12-20	3,610	3,800	3,580	3,750	52,000	3,125
2005-12-19	3,610	3,670	3,600	3,640	47,300	3,033.33
2005-12-16	3,670	3,680	3,570	3,670	116,100	3,058.33
2005-12-15	3,380	3,880	3,350	3,820	321,700	3,183.33
2005-12-14	3,330	3,410	3,300	3,380	75,400	2,816.67
2005-12-13	3,280	3,300	3,250	3,280	38,200	2,733.33
2005-12-12	3,310	3,390	3,290	3,320	53,200	2,766.67
2005-12-09	3,130	3,260	3,110	3,240	64,700	2,700
2005-12-08	3,230	3,240	3,130	3,170	56,400	2,641.67
2005-12-07	3,250	3,310	3,220	3,230	65,100	2,691.67
2005-12-06	3,270	3,340	3,270	3,300	48,200	2,750
2005-12-05	3,340	3,370	3,320	3,340	48,500	2,783.33
2005-12-02	3,450	3,460	3,300	3,380	69,100	2,816.67
2005-12-01	3,430	3,450	3,370	3,450	76,900	2,875
2005-11-30	3,460	3,480	3,370	3,430	134,400	2,858.33
2005-11-29	3,290	3,440	3,250	3,410	320,000	2,841.67
2005-11-28	3,180	3,240	3,150	3,240	97,000	2,700
2005-11-25	3,090	3,140	3,000	3,130	33,200	2,608.33
2005-11-24	3,100	3,180	3,070	3,100	48,500	2,583.33
2005-11-22	3,110	3,110	3,040	3,060	30,200	2,550
2005-11-21	3,170	3,170	3,060	3,070	50,400	2,558.33
2005-11-18	3,060	3,120	3,020	3,120	48,600	2,600
2005-11-17	2,990	3,020	2,970	3,010	33,200	2,508.33
2005-11-16	2,960	2,965	2,890	2,965	28,600	2,470.83
2005-11-15	2,935	2,990	2,855	2,955	71,500	2,462.50
2005-11-14	3,160	3,170	2,960	2,975	96,500	2,479.17
2005-11-11	3,210	3,280	3,190	3,210	82,800	2,675
2005-11-10	3,100	3,190	3,100	3,170	59,200	2,641.67
2005-11-09	3,060	3,200	3,040	3,150	67,600	2,625
2005-11-08	3,050	3,080	3,040	3,050	39,100	2,541.67
2005-11-07	3,150	3,150	3,070	3,090	55,500	2,575
2005-11-04	3,130	3,200	3,130	3,170	59,000	2,641.67
2005-11-02	3,130	3,190	3,110	3,120	46,600	2,600
2005-11-01	3,150	3,210	3,100	3,210	32,700	2,675
2005-10-31	3,270	3,270	3,180	3,200	53,300	2,666.67
2005-10-28	3,200	3,250	3,150	3,220	126,800	2,683.33
2005-10-27	3,120	3,290	3,080	3,250	133,700	2,708.33
2005-10-26	3,090	3,160	3,080	3,130	86,900	2,608.33
2005-10-25	2,995	3,070	2,985	3,070	69,400	2,558.33
2005-10-24	3,060	3,060	2,980	2,990	110,900	2,491.67
2005-10-21	2,875	3,070	2,875	3,060	190,000	2,550
2005-10-20	2,855	2,880	2,795	2,875	77,200	2,395.83
2005-10-19	2,830	2,875	2,785	2,855	150,900	2,379.17
2005-10-18	2,750	2,805	2,700	2,780	106,500	2,316.67
2005-10-17	2,650	2,670	2,625	2,635	20,100	2,195.83
2005-10-14	2,700	2,710	2,650	2,655	29,000	2,212.50
2005-10-13	2,700	2,730	2,635	2,685	35,000	2,237.50
2005-10-12	2,690	2,780	2,670	2,715	80,700	2,262.50
2005-10-11	2,660	2,670	2,625	2,660	45,200	2,216.67
2005-10-07	2,610	2,665	2,610	2,615	37,900	2,179.17
2005-10-06	2,660	2,660	2,590	2,590	50,700	2,158.33
2005-10-05	2,710	2,710	2,655	2,660	45,200	2,216.67
2005-10-04	2,720	2,720	2,655	2,690	28,300	2,241.67
2005-10-03	2,690	2,690	2,620	2,685	35,200	2,237.50
2005-09-30	2,720	2,720	2,620	2,655	52,000	2,212.50
2005-09-29	2,650	2,715	2,590	2,715	87,000	2,262.50
2005-09-28	2,740	2,745	2,680	2,710	53,100	2,258.33
2005-09-27	2,850	2,875	2,730	2,755	38,400	2,295.83
2005-09-26	2,865	2,910	2,815	2,835	51,400	2,362.50
2005-09-22	2,770	2,820	2,750	2,805	40,600	2,337.50
2005-09-21	2,855	2,855	2,770	2,785	62,600	2,320.83
2005-09-20	2,810	2,855	2,810	2,835	37,500	2,362.50
2005-09-16	2,840	2,860	2,795	2,810	41,600	2,341.67
2005-09-15	2,885	2,885	2,800	2,825	72,400	2,354.17
2005-09-14	2,925	2,925	2,870	2,880	29,500	2,400
2005-09-13	2,880	2,950	2,855	2,885	31,600	2,404.17
2005-09-12	2,960	2,960	2,890	2,935	56,500	2,445.83
2005-09-09	2,810	2,955	2,800	2,955	119,300	2,462.50
2005-09-08	2,835	2,840	2,760	2,770	58,900	2,308.33
2005-09-07	2,930	2,930	2,855	2,870	29,600	2,391.67
2005-09-06	2,945	2,985	2,860	2,920	37,400	2,433.33
2005-09-05	2,980	2,990	2,910	2,985	44,200	2,487.50
2005-09-02	3,060	3,070	2,995	2,995	51,900	2,495.83
2005-09-01	3,100	3,130	3,090	3,090	42,600	2,575
2005-08-31	3,070	3,130	3,040	3,090	59,900	2,575
2005-08-30	3,060	3,150	3,000	3,070	76,500	2,558.33
2005-08-29	3,010	3,040	2,985	3,020	57,400	2,516.67
2005-08-26	3,130	3,180	3,030	3,040	329,700	2,533.33
2005-08-25	2,955	3,080	2,910	3,080	255,900	2,566.67
2005-08-24	2,650	2,690	2,615	2,675	18,800	2,229.17
2005-08-23	2,690	2,710	2,665	2,700	46,400	2,250
2005-08-22	2,590	2,680	2,560	2,675	45,100	2,229.17
2005-08-19	2,515	2,560	2,510	2,555	18,000	2,129.17
2005-08-18	2,520	2,535	2,480	2,510	30,400	2,091.67
2005-08-17	2,425	2,520	2,425	2,510	28,700	2,091.67
2005-08-16	2,390	2,420	2,375	2,415	14,100	2,012.50
2005-08-15	2,355	2,425	2,335	2,385	8,900	1,987.50
2005-08-12	2,445	2,450	2,410	2,430	10,800	2,025
2005-08-11	2,455	2,465	2,410	2,445	9,500	2,037.50
2005-08-10	2,420	2,455	2,370	2,455	14,200	2,045.83
2005-08-09	2,325	2,430	2,300	2,420	14,900	2,016.67
2005-08-08	2,305	2,350	2,190	2,325	47,300	1,937.50
2005-08-05	2,395	2,430	2,380	2,385	11,700	1,987.50
2005-08-04	2,435	2,445	2,390	2,435	17,800	2,029.17
2005-08-03	2,430	2,450	2,395	2,445	22,400	2,037.50
2005-08-02	2,470	2,470	2,430	2,455	9,600	2,045.83
2005-08-01	2,445	2,475	2,435	2,465	9,600	2,054.17
2005-07-29	2,445	2,470	2,430	2,450	17,400	2,041.67
2005-07-28	2,480	2,480	2,445	2,470	15,100	2,058.33
2005-07-27	2,450	2,480	2,445	2,475	17,300	2,062.50
2005-07-26	2,480	2,480	2,450	2,450	20,900	2,041.67
2005-07-25	2,460	2,460	2,425	2,460	23,400	2,050
2005-07-22	2,400	2,440	2,400	2,425	28,600	2,020.83
2005-07-21	2,395	2,430	2,385	2,400	33,900	2,000
2005-07-20	2,335	2,380	2,290	2,375	60,400	1,979.17
2005-07-19	2,325	2,350	2,290	2,295	70,700	1,912.50
2005-07-15	2,305	2,325	2,295	2,310	14,500	1,925
2005-07-14	2,330	2,340	2,315	2,315	9,200	1,929.17
2005-07-13	2,320	2,330	2,305	2,320	6,700	1,933.33
2005-07-12	2,360	2,360	2,320	2,325	9,000	1,937.50
2005-07-11	2,340	2,350	2,315	2,320	10,000	1,933.33
2005-07-08	2,320	2,340	2,300	2,310	21,500	1,925
2005-07-07	2,275	2,305	2,265	2,290	16,800	1,908.33
2005-07-06	2,295	2,300	2,265	2,265	10,200	1,887.50
2005-07-05	2,250	2,290	2,245	2,260	21,500	1,883.33
2005-07-04	2,315	2,320	2,220	2,225	28,100	1,854.17
2005-07-01	2,290	2,310	2,260	2,305	11,500	1,920.83
2005-06-30	2,260	2,290	2,250	2,290	9,700	1,908.33
2005-06-29	2,290	2,305	2,270	2,285	7,200	1,904.17
2005-06-28	2,320	2,320	2,280	2,300	6,800	1,916.67
2005-06-27	2,335	2,335	2,280	2,305	8,400	1,920.83
2005-06-24	2,300	2,330	2,300	2,330	6,300	1,941.67
2005-06-23	2,345	2,345	2,295	2,330	6,700	1,941.67
2005-06-22	2,365	2,365	2,295	2,345	12,800	1,954.17
2005-06-21	2,320	2,365	2,310	2,340	21,100	1,950
2005-06-20	2,335	2,335	2,285	2,295	11,900	1,912.50
2005-06-17	2,340	2,355	2,280	2,305	25,600	1,920.83
2005-06-16	2,260	2,280	2,245	2,280	7,600	1,900
2005-06-15	2,285	2,285	2,230	2,270	5,100	1,891.67
2005-06-14	2,270	2,270	2,250	2,265	10,700	1,887.50
2005-06-13	2,280	2,290	2,265	2,265	13,000	1,887.50
2005-06-10	2,255	2,300	2,250	2,275	29,300	1,895.83
2005-06-09	2,270	2,290	2,205	2,245	17,700	1,870.83
2005-06-08	2,245	2,270	2,240	2,260	18,300	1,883.33
2005-06-07	2,250	2,275	2,250	2,265	11,500	1,887.50
2005-06-06	2,260	2,260	2,220	2,255	12,200	1,879.17
2005-06-03	2,280	2,280	2,240	2,260	10,500	1,883.33
2005-06-02	2,255	2,310	2,250	2,275	14,600	1,895.83
2005-06-01	2,280	2,295	2,260	2,295	11,900	1,912.50
2005-05-31	2,305	2,310	2,270	2,305	9,900	1,920.83
2005-05-30	2,280	2,360	2,280	2,305	23,600	1,920.83
2005-05-27	2,320	2,320	2,285	2,290	13,000	1,908.33
2005-05-26	2,285	2,320	2,245	2,295	34,500	1,912.50
2005-05-25	2,250	2,270	2,130	2,205	12,800	1,837.50
2005-05-24	2,255	2,305	2,255	2,260	13,300	1,883.33
2005-05-23	2,310	2,320	2,285	2,295	10,300	1,912.50
2005-05-20	2,310	2,320	2,300	2,305	10,500	1,920.83
2005-05-19	2,310	2,335	2,290	2,305	13,600	1,920.83
2005-05-18	2,260	2,310	2,255	2,305	24,000	1,920.83
2005-05-17	2,320	2,340	2,250	2,300	54,700	1,916.67
2005-05-16	2,390	2,470	2,310	2,350	164,300	1,958.33
2005-05-13	2,135	2,175	2,120	2,150	6,500	1,791.67
2005-05-12	2,140	2,145	2,105	2,135	10,000	1,779.17
2005-05-11	2,155	2,175	2,150	2,175	4,600	1,812.50
2005-05-10	2,245	2,245	2,135	2,185	28,100	1,820.83
2005-05-09	2,165	2,210	2,165	2,205	19,300	1,837.50
2005-05-06	2,125	2,160	2,115	2,160	12,000	1,800
2005-05-02	2,070	2,135	2,070	2,090	13,700	1,741.67
2005-04-28	2,080	2,095	2,070	2,070	13,700	1,725
2005-04-27	2,085	2,100	2,080	2,095	15,100	1,745.83
2005-04-26	2,045	2,080	2,045	2,080	8,500	1,733.33
2005-04-25	2,070	2,095	2,035	2,075	11,200	1,729.17
2005-04-22	2,020	2,105	2,020	2,070	17,600	1,725
2005-04-21	2,005	2,035	1,977	1,990	14,500	1,658.33
2005-04-20	2,080	2,085	2,050	2,055	11,700	1,712.50
2005-04-19	2,120	2,120	2,035	2,050	32,100	1,708.33
2005-04-18	1,998	1,998	1,922	1,940	17,300	1,616.67
2005-04-15	2,000	2,025	1,975	2,010	12,000	1,675
2005-04-14	2,030	2,045	2,005	2,025	14,400	1,687.50
2005-04-13	2,040	2,055	2,030	2,055	4,700	1,712.50
2005-04-12	2,040	2,050	1,985	2,025	30,200	1,687.50
2005-04-11	2,015	2,045	2,015	2,035	23,800	1,695.83
2005-04-08	2,050	2,050	2,020	2,045	6,400	1,704.17
2005-04-07	2,045	2,050	2,030	2,045	5,900	1,704.17
2005-04-06	2,090	2,090	2,010	2,045	21,800	1,704.17
2005-04-05	2,120	2,120	1,980	2,110	16,900	1,758.33
2005-04-04	2,060	2,125	2,060	2,110	15,100	1,758.33
2005-04-01	2,025	2,060	2,010	2,060	15,800	1,716.67
2005-03-31	2,005	2,025	2,000	2,025	11,600	1,687.50
2005-03-30	2,025	2,060	1,996	2,030	8,200	1,691.67
2005-03-29	2,100	2,100	2,020	2,025	8,600	1,687.50
2005-03-28	2,030	2,090	2,030	2,090	8,200	1,741.67
2005-03-25	2,055	2,090	2,035	2,090	15,500	1,741.67
2005-03-24	2,055	2,095	2,045	2,060	12,800	1,716.67
2005-03-23	2,130	2,130	2,015	2,090	17,100	1,741.67
2005-03-22	2,200	2,205	2,125	2,150	38,800	1,791.67
2005-03-18	2,140	2,220	2,125	2,200	36,700	1,833.33
2005-03-17	2,160	2,160	2,110	2,145	12,300	1,787.50
2005-03-16	2,120	2,180	2,120	2,160	28,200	1,800
2005-03-15	2,120	2,175	2,115	2,160	67,600	1,800
2005-03-14	2,120	2,195	2,060	2,150	65,200	1,791.67
2005-03-11	1,971	2,090	1,945	2,080	113,100	1,733.33
2005-03-10	1,899	1,932	1,895	1,911	21,300	1,592.50
2005-03-09	1,880	1,887	1,880	1,887	7,900	1,572.50
2005-03-08	1,897	1,897	1,888	1,890	9,300	1,575
2005-03-07	1,865	1,894	1,865	1,894	10,500	1,578.33
2005-03-04	1,858	1,879	1,850	1,858	14,400	1,548.33
2005-03-03	1,839	1,859	1,831	1,851	19,300	1,542.50
2005-03-02	1,847	1,847	1,835	1,841	38,500	1,534.17
2005-03-01	1,842	1,850	1,835	1,841	18,200	1,534.17
2005-02-28	1,851	1,858	1,826	1,841	14,800	1,534.17
2005-02-25	1,834	1,856	1,830	1,850	11,500	1,541.67
2005-02-24	1,840	1,840	1,829	1,834	3,100	1,528.33
2005-02-23	1,830	1,840	1,823	1,830	11,700	1,525
2005-02-22	1,842	1,855	1,820	1,835	17,200	1,529.17
2005-02-21	1,829	1,850	1,822	1,840	11,800	1,533.33
2005-02-18	1,811	1,824	1,811	1,820	3,700	1,516.67
2005-02-17	1,810	1,827	1,806	1,811	10,000	1,509.17
2005-02-16	1,805	1,830	1,770	1,816	8,800	1,513.33
2005-02-15	1,820	1,824	1,810	1,815	13,800	1,512.50
2005-02-14	1,814	1,829	1,806	1,820	9,500	1,516.67
2005-02-10	1,848	1,848	1,800	1,809	18,800	1,507.50
2005-02-09	1,826	1,835	1,800	1,818	14,600	1,515
2005-02-08	1,831	1,848	1,759	1,836	18,400	1,530
2005-02-07	1,819	1,840	1,818	1,831	9,000	1,525.83
2005-02-04	1,841	1,841	1,806	1,818	15,200	1,515
2005-02-03	1,842	1,855	1,807	1,830	10,900	1,525
2005-02-02	1,858	1,865	1,817	1,852	14,800	1,543.33
2005-02-01	1,868	1,868	1,843	1,856	11,700	1,546.67
2005-01-31	1,850	1,878	1,850	1,869	11,100	1,557.50
2005-01-28	1,859	1,886	1,820	1,849	41,000	1,540.83
2005-01-27	1,834	1,852	1,825	1,845	29,600	1,537.50
2005-01-26	1,790	1,843	1,780	1,825	23,200	1,520.83
2005-01-25	1,779	1,792	1,772	1,787	10,100	1,489.17
2005-01-24	1,764	1,782	1,764	1,777	5,800	1,480.83
2005-01-21	1,769	1,794	1,768	1,772	7,000	1,476.67
2005-01-20	1,772	1,795	1,769	1,781	13,900	1,484.17
2005-01-19	1,800	1,810	1,771	1,784	5,400	1,486.67
2005-01-18	1,796	1,800	1,785	1,790	11,500	1,491.67
2005-01-17	1,759	1,795	1,759	1,788	14,600	1,490
2005-01-14	1,754	1,770	1,735	1,755	8,500	1,462.50
2005-01-13	1,742	1,778	1,737	1,754	6,900	1,461.67
2005-01-12	1,782	1,782	1,733	1,741	11,700	1,450.83
2005-01-11	1,747	1,770	1,740	1,770	10,000	1,475
2005-01-07	1,745	1,769	1,735	1,748	11,400	1,456.67
2005-01-06	1,716	1,787	1,716	1,751	18,700	1,459.17
2005-01-05	1,788	1,788	1,716	1,716	7,600	1,430
2005-01-04	1,799	1,800	1,787	1,787	12,300	1,489.17

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 [2005年度]

4719 (株)アルファシステムズの時系列データ [2005年度]