4719 (株)アルファシステムズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,350	2,370	2,335	2,360	7,300	1,966.67
2007-12-27	2,440	2,440	2,375	2,390	30,400	1,991.67
2007-12-26	2,330	2,400	2,330	2,400	30,400	2,000
2007-12-25	2,405	2,420	2,320	2,330	37,200	1,941.67
2007-12-21	2,335	2,400	2,325	2,360	35,300	1,966.67
2007-12-20	2,325	2,425	2,325	2,335	45,900	1,945.83
2007-12-19	2,430	2,435	2,355	2,365	50,000	1,970.83
2007-12-18	2,475	2,510	2,380	2,450	72,800	2,041.67
2007-12-17	2,465	2,475	2,425	2,435	40,100	2,029.17
2007-12-14	2,500	2,555	2,485	2,505	53,700	2,087.50
2007-12-13	2,575	2,600	2,510	2,515	33,300	2,095.83
2007-12-12	2,610	2,610	2,565	2,600	49,300	2,166.67
2007-12-11	2,640	2,680	2,610	2,650	41,000	2,208.33
2007-12-10	2,655	2,685	2,655	2,660	24,400	2,216.67
2007-12-07	2,800	2,825	2,730	2,730	39,400	2,275
2007-12-06	2,790	2,800	2,785	2,790	24,500	2,325
2007-12-05	2,755	2,800	2,740	2,770	52,900	2,308.33
2007-12-04	2,740	2,760	2,735	2,750	23,600	2,291.67
2007-12-03	2,745	2,770	2,720	2,755	41,000	2,295.83
2007-11-30	2,715	2,730	2,685	2,705	47,200	2,254.17
2007-11-29	2,620	2,685	2,610	2,670	36,200	2,225
2007-11-28	2,595	2,595	2,535	2,580	22,800	2,150
2007-11-27	2,485	2,570	2,440	2,555	45,000	2,129.17
2007-11-26	2,450	2,525	2,445	2,485	57,900	2,070.83
2007-11-22	2,430	2,445	2,380	2,430	41,200	2,025
2007-11-21	2,435	2,450	2,405	2,420	60,200	2,016.67
2007-11-20	2,335	2,415	2,300	2,395	59,200	1,995.83
2007-11-19	2,365	2,395	2,350	2,365	37,700	1,970.83
2007-11-16	2,350	2,405	2,310	2,390	33,600	1,991.67
2007-11-15	2,460	2,460	2,425	2,430	35,800	2,025
2007-11-14	2,400	2,430	2,385	2,420	40,200	2,016.67
2007-11-13	2,315	2,380	2,305	2,365	55,600	1,970.83
2007-11-12	2,360	2,365	2,295	2,315	91,000	1,929.17
2007-11-09	2,465	2,485	2,355	2,360	49,500	1,966.67
2007-11-08	2,355	2,445	2,350	2,390	58,800	1,991.67
2007-11-07	2,585	2,600	2,500	2,505	30,100	2,087.50
2007-11-06	2,540	2,610	2,540	2,575	28,000	2,145.83
2007-11-05	2,620	2,630	2,570	2,580	23,700	2,150
2007-11-02	2,570	2,645	2,570	2,615	21,900	2,179.17
2007-11-01	2,640	2,680	2,620	2,675	29,600	2,229.17
2007-10-31	2,715	2,715	2,635	2,680	38,500	2,233.33
2007-10-30	2,725	2,730	2,660	2,720	39,100	2,266.67
2007-10-29	2,800	2,800	2,725	2,740	37,800	2,283.33
2007-10-26	2,700	2,715	2,645	2,715	38,500	2,262.50
2007-10-25	2,800	2,800	2,715	2,745	80,700	2,287.50
2007-10-24	2,550	2,670	2,550	2,640	57,700	2,200
2007-10-23	2,420	2,550	2,420	2,540	50,400	2,116.67
2007-10-22	2,325	2,435	2,325	2,430	35,100	2,025
2007-10-19	2,400	2,450	2,385	2,445	37,500	2,037.50
2007-10-18	2,300	2,395	2,300	2,395	22,400	1,995.83
2007-10-17	2,400	2,405	2,300	2,340	66,700	1,950
2007-10-16	2,470	2,475	2,435	2,450	25,100	2,041.67
2007-10-15	2,495	2,520	2,450	2,475	34,300	2,062.50
2007-10-12	2,550	2,550	2,480	2,495	29,200	2,079.17
2007-10-11	2,525	2,525	2,455	2,510	27,900	2,091.67
2007-10-10	2,535	2,535	2,480	2,485	19,300	2,070.83
2007-10-09	2,450	2,495	2,450	2,480	39,800	2,066.67
2007-10-05	2,430	2,450	2,385	2,410	38,000	2,008.33
2007-10-04	2,470	2,505	2,450	2,470	83,200	2,058.33
2007-10-03	2,535	2,560	2,500	2,550	26,800	2,125
2007-10-02	2,560	2,560	2,520	2,540	43,200	2,116.67
2007-10-01	2,460	2,515	2,445	2,515	43,800	2,095.83
2007-09-28	2,370	2,430	2,345	2,420	29,700	2,016.67
2007-09-27	2,315	2,345	2,305	2,340	18,000	1,950
2007-09-26	2,255	2,280	2,220	2,275	15,100	1,895.83
2007-09-25	2,250	2,290	2,200	2,235	15,800	1,862.50
2007-09-21	2,205	2,235	2,200	2,230	28,700	1,858.33
2007-09-20	2,345	2,345	2,265	2,280	16,700	1,900
2007-09-19	2,370	2,390	2,295	2,345	27,500	1,954.17
2007-09-18	2,255	2,310	2,215	2,295	37,600	1,912.50
2007-09-14	2,245	2,265	2,230	2,250	44,800	1,875
2007-09-13	2,250	2,270	2,215	2,245	39,000	1,870.83
2007-09-12	2,405	2,420	2,300	2,300	28,100	1,916.67
2007-09-11	2,310	2,355	2,260	2,345	55,900	1,954.17
2007-09-10	2,400	2,430	2,370	2,390	16,500	1,991.67
2007-09-07	2,440	2,470	2,430	2,435	11,000	2,029.17
2007-09-06	2,450	2,455	2,420	2,440	22,200	2,033.33
2007-09-05	2,485	2,505	2,440	2,450	34,900	2,041.67
2007-09-04	2,505	2,505	2,475	2,475	21,200	2,062.50
2007-09-03	2,540	2,540	2,480	2,495	16,300	2,079.17
2007-08-31	2,430	2,500	2,430	2,500	57,200	2,083.33
2007-08-30	2,580	2,580	2,470	2,485	30,800	2,070.83
2007-08-29	2,510	2,525	2,455	2,480	35,100	2,066.67
2007-08-28	2,635	2,635	2,530	2,565	36,500	2,137.50
2007-08-27	2,635	2,650	2,610	2,625	22,600	2,187.50
2007-08-24	2,600	2,630	2,585	2,615	14,700	2,179.17
2007-08-23	2,660	2,675	2,610	2,640	31,300	2,200
2007-08-22	2,680	2,710	2,635	2,645	19,200	2,204.17
2007-08-21	2,615	2,695	2,615	2,675	34,800	2,229.17
2007-08-20	2,690	2,700	2,585	2,610	28,000	2,175
2007-08-17	2,735	2,735	2,530	2,530	29,400	2,108.33
2007-08-16	2,705	2,750	2,615	2,700	43,000	2,250
2007-08-15	2,705	2,830	2,705	2,770	65,200	2,308.33
2007-08-14	2,645	2,890	2,645	2,815	97,600	2,345.83
2007-08-13	2,530	2,690	2,505	2,640	64,300	2,200
2007-08-10	2,600	2,600	2,360	2,410	138,500	2,008.33
2007-08-09	2,760	2,760	2,510	2,600	101,000	2,166.67
2007-08-08	2,820	2,820	2,735	2,800	49,600	2,333.33
2007-08-07	2,940	2,945	2,850	2,860	38,500	2,383.33
2007-08-06	2,850	2,885	2,835	2,860	59,300	2,383.33
2007-08-03	2,960	2,975	2,910	2,960	42,500	2,466.67
2007-08-02	3,030	3,040	2,930	2,990	47,100	2,491.67
2007-08-01	3,100	3,110	3,050	3,050	17,800	2,541.67
2007-07-31	3,160	3,160	3,110	3,130	27,500	2,608.33
2007-07-30	3,100	3,140	3,070	3,110	38,200	2,591.67
2007-07-27	3,150	3,250	3,110	3,190	23,400	2,658.33
2007-07-26	3,250	3,290	3,200	3,200	26,400	2,666.67
2007-07-25	3,250	3,310	3,200	3,230	29,100	2,691.67
2007-07-24	3,300	3,330	3,260	3,290	58,900	2,741.67
2007-07-23	3,460	3,470	3,360	3,370	36,500	2,808.33
2007-07-20	3,510	3,530	3,450	3,490	71,300	2,908.33
2007-07-19	3,330	3,420	3,330	3,410	23,300	2,841.67
2007-07-18	3,340	3,350	3,270	3,310	16,400	2,758.33
2007-07-17	3,300	3,380	3,260	3,360	17,600	2,800
2007-07-13	3,330	3,380	3,320	3,350	16,800	2,791.67
2007-07-12	3,330	3,440	3,280	3,320	40,300	2,766.67
2007-07-11	3,210	3,250	3,210	3,230	7,000	2,691.67
2007-07-10	3,260	3,260	3,210	3,220	18,400	2,683.33
2007-07-09	3,310	3,310	3,270	3,280	7,600	2,733.33
2007-07-06	3,350	3,350	3,300	3,310	8,400	2,758.33
2007-07-05	3,360	3,370	3,350	3,360	13,900	2,800
2007-07-04	3,390	3,410	3,360	3,360	13,200	2,800
2007-07-03	3,370	3,430	3,370	3,420	12,200	2,850
2007-07-02	3,420	3,420	3,360	3,360	17,800	2,800
2007-06-29	3,400	3,440	3,380	3,440	24,600	2,866.67
2007-06-28	3,360	3,440	3,360	3,430	9,300	2,858.33
2007-06-27	3,420	3,420	3,360	3,360	15,900	2,800
2007-06-26	3,520	3,520	3,430	3,440	20,000	2,866.67
2007-06-25	3,470	3,550	3,470	3,520	21,500	2,933.33
2007-06-22	3,470	3,480	3,440	3,480	12,300	2,900
2007-06-21	3,430	3,490	3,430	3,470	19,500	2,891.67
2007-06-20	3,350	3,430	3,350	3,430	34,200	2,858.33
2007-06-19	3,380	3,410	3,310	3,340	37,100	2,783.33
2007-06-18	3,280	3,310	3,280	3,290	21,500	2,741.67
2007-06-15	3,270	3,270	3,240	3,270	10,300	2,725
2007-06-14	3,240	3,270	3,240	3,270	13,600	2,725
2007-06-13	3,250	3,260	3,210	3,250	13,200	2,708.33
2007-06-12	3,240	3,270	3,230	3,240	13,000	2,700
2007-06-11	3,260	3,270	3,230	3,230	6,600	2,691.67
2007-06-08	3,250	3,250	3,210	3,240	21,200	2,700
2007-06-07	3,240	3,260	3,230	3,240	9,700	2,700
2007-06-06	3,230	3,260	3,230	3,250	9,200	2,708.33
2007-06-05	3,220	3,260	3,210	3,230	20,300	2,691.67
2007-06-04	3,300	3,300	3,230	3,230	24,200	2,691.67
2007-06-01	3,160	3,220	3,150	3,210	23,500	2,675
2007-05-31	3,100	3,110	3,080	3,110	21,000	2,591.67
2007-05-30	3,120	3,120	3,050	3,080	27,500	2,566.67
2007-05-29	3,100	3,140	3,060	3,120	25,200	2,600
2007-05-28	3,190	3,190	3,080	3,090	28,200	2,575
2007-05-25	3,160	3,190	3,090	3,180	21,800	2,650
2007-05-24	3,190	3,210	3,140	3,190	20,500	2,658.33
2007-05-23	3,160	3,230	3,160	3,210	19,600	2,675
2007-05-22	3,110	3,210	3,110	3,210	26,800	2,675
2007-05-21	3,110	3,210	3,110	3,180	18,500	2,650
2007-05-18	3,200	3,250	3,140	3,160	34,400	2,633.33
2007-05-17	3,250	3,300	3,230	3,250	13,900	2,708.33
2007-05-16	3,390	3,390	3,230	3,300	36,700	2,750
2007-05-15	3,370	3,410	3,290	3,400	42,600	2,833.33
2007-05-14	3,220	3,380	3,220	3,370	46,900	2,808.33
2007-05-11	3,230	3,250	3,180	3,190	19,000	2,658.33
2007-05-10	3,310	3,320	3,270	3,280	12,600	2,733.33
2007-05-09	3,350	3,360	3,300	3,340	7,900	2,783.33
2007-05-08	3,360	3,390	3,330	3,340	14,100	2,783.33
2007-05-07	3,320	3,350	3,310	3,340	14,300	2,783.33
2007-05-02	3,270	3,310	3,260	3,290	12,900	2,741.67
2007-05-01	3,250	3,280	3,240	3,260	10,600	2,716.67
2007-04-27	3,230	3,270	3,200	3,240	17,300	2,700
2007-04-26	3,280	3,280	3,230	3,260	8,700	2,716.67
2007-04-25	3,260	3,290	3,210	3,230	22,400	2,691.67
2007-04-24	3,280	3,290	3,250	3,290	14,400	2,741.67
2007-04-23	3,370	3,380	3,300	3,320	16,600	2,766.67
2007-04-20	3,250	3,320	3,250	3,320	27,800	2,766.67
2007-04-19	3,210	3,260	3,210	3,240	23,600	2,700
2007-04-18	3,200	3,210	3,140	3,200	29,900	2,666.67
2007-04-17	3,260	3,300	3,210	3,240	41,200	2,700
2007-04-16	3,310	3,350	3,290	3,310	15,900	2,758.33
2007-04-13	3,380	3,400	3,310	3,310	18,600	2,758.33
2007-04-12	3,350	3,380	3,330	3,370	20,000	2,808.33
2007-04-11	3,450	3,450	3,370	3,390	21,800	2,825
2007-04-10	3,460	3,490	3,440	3,460	25,100	2,883.33
2007-04-09	3,550	3,560	3,490	3,510	26,900	2,925
2007-04-06	3,580	3,580	3,530	3,540	16,400	2,950
2007-04-05	3,550	3,590	3,540	3,580	14,600	2,983.33
2007-04-04	3,500	3,590	3,500	3,590	38,600	2,991.67
2007-04-03	3,520	3,520	3,450	3,470	21,500	2,891.67
2007-04-02	3,520	3,520	3,450	3,450	11,800	2,875
2007-03-30	3,470	3,540	3,440	3,500	22,700	2,916.67
2007-03-29	3,450	3,470	3,410	3,460	14,700	2,883.33
2007-03-28	3,470	3,520	3,460	3,490	20,000	2,908.33
2007-03-27	3,510	3,520	3,460	3,460	17,500	2,883.33
2007-03-26	3,550	3,560	3,490	3,530	13,600	2,941.67
2007-03-23	3,570	3,570	3,480	3,510	20,600	2,925
2007-03-22	3,600	3,620	3,500	3,520	35,900	2,933.33
2007-03-20	3,510	3,520	3,450	3,470	33,300	2,891.67
2007-03-19	3,520	3,550	3,400	3,460	42,300	2,883.33
2007-03-16	3,500	3,550	3,430	3,500	32,800	2,916.67
2007-03-15	3,640	3,640	3,480	3,480	24,800	2,900
2007-03-14	3,680	3,700	3,540	3,550	24,800	2,958.33
2007-03-13	3,720	3,740	3,710	3,710	13,500	3,091.67
2007-03-12	3,790	3,790	3,690	3,690	28,500	3,075
2007-03-09	3,800	3,820	3,750	3,780	16,100	3,150
2007-03-08	3,750	3,780	3,740	3,780	17,800	3,150
2007-03-07	3,820	3,820	3,740	3,740	12,700	3,116.67
2007-03-06	3,680	3,790	3,680	3,750	24,200	3,125
2007-03-05	3,800	3,800	3,680	3,680	24,900	3,066.67
2007-03-02	3,810	3,810	3,740	3,770	14,400	3,141.67
2007-03-01	3,850	3,880	3,750	3,840	38,200	3,200
2007-02-28	3,580	3,780	3,580	3,750	38,000	3,125
2007-02-27	3,870	3,970	3,870	3,930	35,800	3,275
2007-02-26	3,860	3,890	3,820	3,860	20,900	3,216.67
2007-02-23	3,800	3,840	3,780	3,840	18,800	3,200
2007-02-22	3,850	3,850	3,800	3,830	16,900	3,191.67
2007-02-21	3,830	3,920	3,820	3,840	26,800	3,200
2007-02-20	3,870	3,870	3,800	3,820	16,100	3,183.33
2007-02-19	3,840	3,860	3,810	3,850	19,700	3,208.33
2007-02-16	3,760	3,800	3,690	3,790	21,800	3,158.33
2007-02-15	3,810	3,810	3,730	3,790	23,600	3,158.33
2007-02-14	3,770	3,780	3,730	3,740	15,500	3,116.67
2007-02-13	3,790	3,790	3,710	3,750	20,300	3,125
2007-02-09	3,870	3,870	3,760	3,800	32,000	3,166.67
2007-02-08	3,780	3,870	3,780	3,800	27,600	3,166.67
2007-02-07	3,800	3,840	3,770	3,770	20,300	3,141.67
2007-02-06	3,830	3,860	3,780	3,800	20,800	3,166.67
2007-02-05	3,900	3,920	3,860	3,870	22,000	3,225
2007-02-02	3,860	3,930	3,860	3,860	22,000	3,216.67
2007-02-01	3,850	3,890	3,800	3,860	19,400	3,216.67
2007-01-31	3,840	3,850	3,790	3,800	23,300	3,166.67
2007-01-30	3,900	3,950	3,790	3,830	36,300	3,191.67
2007-01-29	3,860	3,920	3,860	3,880	12,300	3,233.33
2007-01-26	3,910	3,970	3,850	3,880	46,000	3,233.33
2007-01-25	4,080	4,140	3,940	3,940	86,200	3,283.33
2007-01-24	4,100	4,110	4,050	4,080	41,000	3,400
2007-01-23	4,050	4,160	4,000	4,110	87,800	3,425
2007-01-22	4,120	4,160	3,890	4,000	150,900	3,333.33
2007-01-19	4,020	4,120	4,010	4,120	332,900	3,433.33
2007-01-18	3,520	3,640	3,520	3,620	38,000	3,016.67
2007-01-17	3,500	3,510	3,420	3,470	30,300	2,891.67
2007-01-16	3,550	3,570	3,510	3,530	14,000	2,941.67
2007-01-15	3,580	3,590	3,520	3,540	21,300	2,950
2007-01-12	3,580	3,600	3,550	3,560	13,700	2,966.67
2007-01-11	3,550	3,600	3,550	3,560	17,800	2,966.67
2007-01-10	3,600	3,600	3,480	3,520	14,300	2,933.33
2007-01-09	3,590	3,620	3,530	3,620	19,900	3,016.67
2007-01-05	3,570	3,600	3,560	3,570	9,000	2,975
2007-01-04	3,630	3,630	3,580	3,600	5,400	3,000

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11月
日	月	火	水	木	金	土
« 10月31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

4719 (株)アルファシステムズ の時系列データ [2007年度]

4719 (株)アルファシステムズの時系列データ [2007年度]