4719 (株)アルファシステムズの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,345	2,390	2,300	2,340	7,800	1,950
2008-12-29	2,295	2,320	2,270	2,315	4,400	1,929.17
2008-12-26	2,240	2,270	2,240	2,270	1,800	1,891.67
2008-12-25	2,220	2,240	2,220	2,240	1,000	1,866.67
2008-12-24	2,245	2,265	2,225	2,240	4,700	1,866.67
2008-12-22	2,280	2,330	2,275	2,285	17,300	1,904.17
2008-12-19	2,265	2,305	2,250	2,275	11,800	1,895.83
2008-12-18	2,300	2,325	2,255	2,265	15,000	1,887.50
2008-12-17	2,395	2,395	2,235	2,315	26,000	1,929.17
2008-12-16	2,245	2,300	2,190	2,275	11,400	1,895.83
2008-12-15	2,190	2,260	2,190	2,260	16,800	1,883.33
2008-12-12	2,145	2,165	2,090	2,125	22,300	1,770.83
2008-12-11	2,020	2,110	2,000	2,110	11,400	1,758.33
2008-12-10	1,990	2,045	1,990	2,040	9,600	1,700
2008-12-09	2,065	2,115	2,025	2,030	8,700	1,691.67
2008-12-08	2,045	2,140	2,000	2,120	9,700	1,766.67
2008-12-05	2,140	2,150	1,997	2,040	13,700	1,700
2008-12-04	2,060	2,190	2,045	2,165	15,400	1,804.17
2008-12-03	1,935	2,050	1,910	2,035	12,000	1,695.83
2008-12-02	1,984	1,984	1,915	1,915	10,600	1,595.83
2008-12-01	2,060	2,065	1,976	2,005	6,200	1,670.83
2008-11-28	2,040	2,060	2,040	2,060	5,300	1,716.67
2008-11-27	2,135	2,195	2,045	2,055	7,200	1,712.50
2008-11-26	2,105	2,200	2,065	2,160	28,100	1,800
2008-11-25	2,070	2,130	2,045	2,130	18,500	1,775
2008-11-21	1,905	2,045	1,905	2,045	10,500	1,704.17
2008-11-20	2,000	2,055	1,968	1,999	7,400	1,665.83
2008-11-19	1,944	2,000	1,924	2,000	16,900	1,666.67
2008-11-18	2,010	2,010	1,913	1,924	10,100	1,603.33
2008-11-17	1,981	2,080	1,980	2,030	9,000	1,691.67
2008-11-14	2,095	2,150	1,995	2,000	10,300	1,666.67
2008-11-13	2,065	2,155	2,055	2,100	7,900	1,750
2008-11-12	2,290	2,290	2,195	2,200	12,100	1,833.33
2008-11-11	2,145	2,340	2,100	2,340	18,100	1,950
2008-11-10	2,105	2,110	2,010	2,105	9,500	1,754.17
2008-11-07	1,999	2,060	1,910	2,030	17,500	1,691.67
2008-11-06	2,015	2,060	1,988	2,055	18,700	1,712.50
2008-11-05	2,020	2,085	1,965	2,000	9,100	1,666.67
2008-11-04	1,863	2,020	1,863	2,000	6,100	1,666.67
2008-10-31	1,818	1,949	1,804	1,893	14,900	1,577.50
2008-10-30	1,795	1,844	1,750	1,768	11,100	1,473.33
2008-10-29	1,820	1,821	1,587	1,795	14,200	1,495.83
2008-10-28	1,488	1,710	1,470	1,710	12,200	1,425
2008-10-27	1,501	1,584	1,500	1,584	18,600	1,320
2008-10-24	1,512	1,540	1,506	1,521	14,100	1,267.50
2008-10-23	1,590	1,590	1,500	1,570	12,600	1,308.33
2008-10-22	1,685	1,700	1,650	1,650	7,800	1,375
2008-10-21	1,729	1,780	1,729	1,745	10,600	1,454.17
2008-10-20	1,758	1,796	1,669	1,727	15,000	1,439.17
2008-10-17	1,720	1,750	1,638	1,728	26,700	1,440
2008-10-16	1,602	1,778	1,550	1,778	25,100	1,481.67
2008-10-15	1,680	1,752	1,655	1,752	16,400	1,460
2008-10-14	1,660	1,660	1,630	1,660	13,100	1,383.33
2008-10-10	1,550	1,550	1,450	1,460	21,900	1,216.67
2008-10-09	1,514	1,620	1,514	1,551	37,900	1,292.50
2008-10-08	1,748	1,748	1,604	1,604	28,600	1,336.67
2008-10-07	1,890	1,890	1,772	1,838	21,700	1,531.67
2008-10-06	1,920	1,969	1,911	1,911	22,400	1,592.50
2008-10-03	2,030	2,055	1,939	1,940	22,500	1,616.67
2008-10-02	2,105	2,110	2,075	2,080	7,600	1,733.33
2008-10-01	2,115	2,165	2,110	2,110	25,300	1,758.33
2008-09-30	2,065	2,160	2,030	2,130	13,600	1,775
2008-09-29	2,105	2,185	2,085	2,145	20,500	1,787.50
2008-09-26	2,135	2,250	2,055	2,125	51,900	1,770.83
2008-09-25	2,010	2,165	2,010	2,135	57,000	1,779.17
2008-09-24	2,140	2,145	2,050	2,065	38,900	1,720.83
2008-09-22	2,225	2,230	2,100	2,165	32,600	1,804.17
2008-09-19	2,255	2,275	2,165	2,165	43,300	1,804.17
2008-09-18	2,255	2,295	2,250	2,250	21,700	1,875
2008-09-17	2,410	2,410	2,320	2,335	33,900	1,945.83
2008-09-16	2,155	2,530	2,130	2,370	68,300	1,975
2008-09-12	2,195	2,210	2,185	2,205	27,600	1,837.50
2008-09-11	2,330	2,335	2,165	2,185	30,400	1,820.83
2008-09-10	2,380	2,395	2,330	2,370	17,000	1,975
2008-09-09	2,510	2,510	2,405	2,420	26,700	2,016.67
2008-09-08	2,570	2,620	2,450	2,470	30,600	2,058.33
2008-09-05	2,585	2,620	2,545	2,595	24,200	2,162.50
2008-09-04	2,720	2,725	2,680	2,705	9,300	2,254.17
2008-09-03	2,740	2,750	2,715	2,750	8,400	2,291.67
2008-09-02	2,745	2,780	2,730	2,735	10,900	2,279.17
2008-09-01	2,760	2,790	2,755	2,785	9,300	2,320.83
2008-08-29	2,770	2,790	2,725	2,790	21,400	2,325
2008-08-28	2,730	2,760	2,710	2,750	9,100	2,291.67
2008-08-27	2,755	2,765	2,725	2,765	4,300	2,304.17
2008-08-26	2,730	2,775	2,680	2,765	10,600	2,304.17
2008-08-25	2,750	2,760	2,730	2,755	7,300	2,295.83
2008-08-22	2,735	2,745	2,720	2,740	3,800	2,283.33
2008-08-21	2,730	2,740	2,715	2,730	7,100	2,275
2008-08-20	2,705	2,730	2,700	2,730	10,000	2,275
2008-08-19	2,660	2,710	2,640	2,705	16,000	2,254.17
2008-08-18	2,630	2,710	2,630	2,700	13,000	2,250
2008-08-15	2,665	2,665	2,595	2,635	13,400	2,195.83
2008-08-14	2,625	2,655	2,600	2,635	10,600	2,195.83
2008-08-13	2,695	2,695	2,655	2,665	10,200	2,220.83
2008-08-12	2,715	2,715	2,660	2,690	12,800	2,241.67
2008-08-11	2,705	2,705	2,665	2,680	17,900	2,233.33
2008-08-08	2,560	2,700	2,560	2,700	13,900	2,250
2008-08-07	2,660	2,660	2,605	2,630	15,500	2,191.67
2008-08-06	2,640	2,670	2,595	2,660	27,500	2,216.67
2008-08-05	2,565	2,635	2,550	2,635	19,700	2,195.83
2008-08-04	2,555	2,580	2,545	2,560	22,400	2,133.33
2008-08-01	2,405	2,530	2,405	2,530	34,700	2,108.33
2008-07-31	2,445	2,450	2,390	2,445	18,900	2,037.50
2008-07-30	2,455	2,455	2,380	2,425	19,800	2,020.83
2008-07-29	2,395	2,420	2,340	2,420	18,800	2,016.67
2008-07-28	2,460	2,465	2,395	2,400	24,800	2,000
2008-07-25	2,455	2,490	2,450	2,465	26,000	2,054.17
2008-07-24	2,525	2,540	2,490	2,535	15,600	2,112.50
2008-07-23	2,535	2,535	2,500	2,505	11,100	2,087.50
2008-07-22	2,480	2,505	2,455	2,505	15,200	2,087.50
2008-07-18	2,495	2,515	2,480	2,505	13,300	2,087.50
2008-07-17	2,525	2,525	2,455	2,520	10,400	2,100
2008-07-16	2,500	2,500	2,460	2,470	5,900	2,058.33
2008-07-15	2,500	2,500	2,450	2,460	10,800	2,050
2008-07-14	2,500	2,515	2,480	2,485	6,800	2,070.83
2008-07-11	2,560	2,560	2,470	2,480	30,600	2,066.67
2008-07-10	2,450	2,520	2,450	2,500	13,900	2,083.33
2008-07-09	2,475	2,515	2,470	2,485	11,700	2,070.83
2008-07-08	2,520	2,520	2,425	2,455	13,100	2,045.83
2008-07-07	2,520	2,555	2,490	2,510	20,000	2,091.67
2008-07-04	2,510	2,540	2,500	2,520	32,500	2,100
2008-07-03	2,550	2,575	2,520	2,550	27,500	2,125
2008-07-02	2,600	2,610	2,555	2,570	28,100	2,141.67
2008-07-01	2,630	2,660	2,585	2,590	26,600	2,158.33
2008-06-30	2,640	2,655	2,615	2,655	14,700	2,212.50
2008-06-27	2,615	2,615	2,560	2,600	16,900	2,166.67
2008-06-26	2,565	2,645	2,560	2,630	34,700	2,191.67
2008-06-25	2,530	2,565	2,505	2,560	17,100	2,133.33
2008-06-24	2,560	2,560	2,510	2,525	15,300	2,104.17
2008-06-23	2,575	2,575	2,520	2,540	24,900	2,116.67
2008-06-20	2,620	2,620	2,560	2,570	24,800	2,141.67
2008-06-19	2,620	2,640	2,600	2,600	39,600	2,166.67
2008-06-18	2,590	2,630	2,590	2,610	18,000	2,175
2008-06-17	2,620	2,625	2,570	2,605	36,500	2,170.83
2008-06-16	2,570	2,575	2,520	2,530	30,400	2,108.33
2008-06-13	2,605	2,625	2,545	2,565	33,700	2,137.50
2008-06-12	2,575	2,575	2,505	2,575	41,400	2,145.83
2008-06-11	2,520	2,535	2,485	2,535	31,500	2,112.50
2008-06-10	2,480	2,485	2,460	2,465	28,000	2,054.17
2008-06-09	2,450	2,500	2,440	2,480	36,200	2,066.67
2008-06-06	2,515	2,565	2,510	2,540	38,200	2,116.67
2008-06-05	2,535	2,540	2,480	2,510	33,800	2,091.67
2008-06-04	2,580	2,580	2,535	2,560	48,100	2,133.33
2008-06-03	2,650	2,650	2,560	2,590	60,500	2,158.33
2008-06-02	2,740	2,755	2,665	2,680	78,900	2,233.33
2008-05-30	2,655	2,700	2,635	2,700	67,100	2,250
2008-05-29	2,590	2,625	2,575	2,615	49,800	2,179.17
2008-05-28	2,645	2,650	2,550	2,560	60,100	2,133.33
2008-05-27	2,705	2,710	2,625	2,645	44,700	2,204.17
2008-05-26	2,650	2,690	2,630	2,665	32,900	2,220.83
2008-05-23	2,750	2,760	2,635	2,690	79,600	2,241.67
2008-05-22	2,820	2,820	2,690	2,730	91,900	2,275
2008-05-21	2,970	2,970	2,925	2,940	23,400	2,450
2008-05-20	2,975	2,980	2,935	2,940	27,600	2,450
2008-05-19	2,940	2,950	2,900	2,945	24,400	2,454.17
2008-05-16	2,980	2,980	2,935	2,940	25,900	2,450
2008-05-15	2,980	2,985	2,965	2,975	34,400	2,479.17
2008-05-14	3,030	3,030	2,945	2,970	31,800	2,475
2008-05-13	3,000	3,040	2,910	3,010	46,900	2,508.33
2008-05-12	3,110	3,110	2,880	3,030	56,000	2,525
2008-05-09	3,150	3,300	3,050	3,060	31,500	2,550
2008-05-08	3,170	3,220	3,100	3,150	31,500	2,625
2008-05-07	3,310	3,320	3,200	3,220	38,000	2,683.33
2008-05-02	3,180	3,320	3,130	3,310	30,500	2,758.33
2008-05-01	3,190	3,190	3,130	3,130	9,500	2,608.33
2008-04-30	3,150	3,210	3,120	3,170	37,200	2,641.67
2008-04-28	3,250	3,300	3,170	3,190	28,200	2,658.33
2008-04-25	3,180	3,240	3,120	3,220	25,900	2,683.33
2008-04-24	3,220	3,220	3,120	3,170	22,900	2,641.67
2008-04-23	3,180	3,200	3,170	3,170	17,700	2,641.67
2008-04-22	3,200	3,200	3,170	3,180	9,500	2,650
2008-04-21	3,150	3,220	3,150	3,200	29,100	2,666.67
2008-04-18	3,070	3,140	3,070	3,120	13,700	2,600
2008-04-17	3,110	3,160	3,070	3,090	44,800	2,575
2008-04-16	3,080	3,100	3,040	3,080	13,900	2,566.67
2008-04-15	3,070	3,100	3,040	3,080	46,900	2,566.67
2008-04-14	3,060	3,100	3,050	3,070	46,500	2,558.33
2008-04-11	3,030	3,100	3,030	3,060	49,600	2,550
2008-04-10	3,050	3,060	2,925	3,030	51,900	2,525
2008-04-09	3,200	3,200	3,080	3,100	36,500	2,583.33
2008-04-08	3,180	3,240	3,180	3,200	14,100	2,666.67
2008-04-07	3,140	3,190	3,100	3,180	11,100	2,650
2008-04-04	3,280	3,280	3,160	3,190	28,000	2,658.33
2008-04-03	3,280	3,290	3,240	3,280	16,700	2,733.33
2008-04-02	3,280	3,330	3,100	3,290	30,500	2,741.67
2008-04-01	3,100	3,280	2,995	3,270	32,500	2,725
2008-03-31	3,250	3,300	3,040	3,100	46,400	2,583.33
2008-03-28	3,130	3,240	3,130	3,210	16,800	2,675
2008-03-27	3,080	3,190	3,030	3,120	27,800	2,600
2008-03-26	2,990	3,110	2,970	3,030	29,500	2,525
2008-03-25	3,040	3,110	3,010	3,070	32,100	2,558.33
2008-03-24	3,030	3,110	3,010	3,080	22,000	2,566.67
2008-03-21	3,160	3,210	3,070	3,110	29,300	2,591.67
2008-03-19	3,180	3,250	3,090	3,160	24,500	2,633.33
2008-03-18	3,220	3,220	3,100	3,150	30,700	2,625
2008-03-17	3,160	3,230	3,120	3,210	23,800	2,675
2008-03-14	3,320	3,320	3,240	3,310	48,100	2,758.33
2008-03-13	3,320	3,400	3,180	3,270	76,400	2,725
2008-03-12	3,500	3,500	3,350	3,370	54,800	2,808.33
2008-03-11	3,050	3,300	2,950	3,280	69,900	2,733.33
2008-03-10	3,250	3,250	3,060	3,100	63,000	2,583.33
2008-03-07	3,140	3,270	3,080	3,260	39,200	2,716.67
2008-03-06	3,160	3,300	3,160	3,290	62,900	2,741.67
2008-03-05	3,160	3,220	3,120	3,160	50,800	2,633.33
2008-03-04	3,200	3,210	3,090	3,170	60,100	2,641.67
2008-03-03	3,120	3,120	2,985	3,080	48,700	2,566.67
2008-02-29	2,945	3,140	2,900	3,090	52,800	2,575
2008-02-28	3,020	3,050	2,880	2,985	69,500	2,487.50
2008-02-27	3,040	3,100	3,000	3,060	72,500	2,550
2008-02-26	3,260	3,270	3,060	3,070	64,400	2,558.33
2008-02-25	3,160	3,280	3,150	3,250	38,600	2,708.33
2008-02-22	3,270	3,270	3,240	3,240	43,700	2,700
2008-02-21	3,200	3,270	3,200	3,250	79,400	2,708.33
2008-02-20	3,130	3,190	3,130	3,150	77,800	2,625
2008-02-19	3,160	3,220	3,130	3,150	62,800	2,625
2008-02-18	3,190	3,220	3,110	3,110	55,400	2,591.67
2008-02-15	2,980	3,300	2,970	3,300	99,500	2,750
2008-02-14	2,820	3,060	2,790	3,020	135,500	2,516.67
2008-02-13	2,800	2,815	2,775	2,785	39,500	2,320.83
2008-02-12	2,885	2,895	2,735	2,735	66,400	2,279.17
2008-02-08	2,845	2,940	2,840	2,845	70,100	2,370.83
2008-02-07	2,755	2,850	2,730	2,840	82,900	2,366.67
2008-02-06	2,780	2,780	2,715	2,735	78,300	2,279.17
2008-02-05	2,850	2,900	2,790	2,815	75,700	2,345.83
2008-02-04	2,820	2,930	2,815	2,815	91,900	2,345.83
2008-02-01	2,955	2,960	2,760	2,805	94,900	2,337.50
2008-01-31	2,745	2,955	2,735	2,935	98,800	2,445.83
2008-01-30	2,695	2,775	2,695	2,755	66,200	2,295.83
2008-01-29	2,680	2,715	2,620	2,710	58,600	2,258.33
2008-01-28	2,745	2,775	2,650	2,705	40,800	2,254.17
2008-01-25	2,695	2,800	2,695	2,785	117,700	2,320.83
2008-01-24	2,500	2,660	2,500	2,655	73,500	2,212.50
2008-01-23	2,360	2,510	2,250	2,500	70,600	2,083.33
2008-01-22	2,450	2,460	2,335	2,335	55,600	1,945.83
2008-01-21	2,500	2,595	2,490	2,520	68,300	2,100
2008-01-18	2,345	2,595	2,325	2,590	133,200	2,158.33
2008-01-17	2,125	2,345	2,070	2,305	81,400	1,920.83
2008-01-16	2,085	2,250	2,085	2,165	83,600	1,804.17
2008-01-15	2,300	2,300	2,175	2,195	56,400	1,829.17
2008-01-11	2,320	2,325	2,225	2,270	64,600	1,891.67
2008-01-10	2,330	2,330	2,230	2,240	36,300	1,866.67
2008-01-09	2,200	2,305	2,200	2,290	36,700	1,908.33
2008-01-08	2,250	2,290	2,220	2,280	39,600	1,900
2008-01-07	2,230	2,260	2,180	2,245	39,200	1,870.83
2008-01-04	2,325	2,325	2,235	2,235	25,700	1,862.50

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 [2008年度]

4719 (株)アルファシステムズの時系列データ [2008年度]