1. HOME >
  2. 株価時系列 >
  3. 4719 >
  4. 2011年

4719 (株)アルファシステムズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0951,1831,0951,1809,300983.33
2011-12-291,0971,1041,0781,10125,900917.50
2011-12-281,0921,1001,0901,0902,600908.33
2011-12-271,0961,1001,0901,0994,800915.83
2011-12-261,1311,1311,1031,1143,900928.33
2011-12-221,1391,1401,1261,1316,500942.50
2011-12-211,1561,1561,1421,1464,500955
2011-12-201,1601,1621,1571,1602,700966.67
2011-12-191,1581,1661,1521,16533,800970.83
2011-12-161,1151,1431,1151,1379,700947.50
2011-12-151,1021,1471,1021,1448,600953.33
2011-12-141,1281,1301,1171,1175,100930.83
2011-12-131,1201,1291,1151,1286,400940
2011-12-121,1101,1331,1051,12325,500935.83
2011-12-091,0401,0801,0401,08012,200900
2011-12-081,0311,0601,0251,0603,100883.33
2011-12-071,0231,0381,0191,0374,600864.17
2011-12-061,0351,0411,0131,0135,600844.17
2011-12-051,0021,0151,0021,0142,700845
2011-12-021,0051,0101,0011,0012,800834.17
2011-12-011,0171,0191,0071,0092,600840.83
2011-11-309951,0289951,0117,900842.50
2011-11-299851,0039829903,000825
2011-11-289749909749794,200815.83
2011-11-259749899739792,500815.83
2011-11-249881,0049859854,200820.83
2011-11-229901,0039881,0033,100835.83
2011-11-211,0101,0171,0031,0103,000841.67
2011-11-181,0311,0341,0111,0265,400855
2011-11-171,0601,0639701,0318,000859.17
2011-11-161,0901,0901,0701,0703,900891.67
2011-11-151,1131,1131,0701,1005,400916.67
2011-11-141,1081,1081,0951,0962,000913.33
2011-11-111,1051,1101,0731,11012,500925
2011-11-101,0901,1191,0901,1198,400932.50
2011-11-091,0831,1001,0831,1002,600916.67
2011-11-081,0901,0901,0711,0803,000900
2011-11-071,1001,1001,0891,0905,000908.33
2011-11-041,1051,1301,1001,1002,100916.67
2011-11-021,0921,1211,0921,1023,200918.33
2011-11-011,1171,1371,1121,1122,500926.67
2011-10-311,1261,1451,1161,1173,000930.83
2011-10-281,1381,1511,1251,1264,000938.33
2011-10-271,1201,1371,1201,1371,500947.50
2011-10-261,1201,1281,1101,1283,000940
2011-10-251,1271,1351,1171,119700932.50
2011-10-241,1201,1441,1111,1202,100933.33
2011-10-211,1221,1251,1201,120900933.33
2011-10-201,1301,1471,1251,147800955.83
2011-10-191,1301,1381,1251,1251,300937.50
2011-10-181,1121,1401,1101,1302,400941.67
2011-10-171,1051,1481,1051,1402,600950
2011-10-141,1281,1281,1051,1053,000920.83
2011-10-131,1561,1601,1281,1285,100940
2011-10-121,1971,2061,1471,15912,200965.83
2011-10-111,1571,1971,1571,1977,400997.50
2011-10-071,1461,1691,1461,1532,200960.83
2011-10-061,1241,1691,1241,1431,400952.50
2011-10-051,1681,1681,1261,1262,200938.33
2011-10-041,1881,2101,1601,1765,800980
2011-10-031,2061,2071,1571,1653,500970.83
2011-09-301,2131,2361,2001,2369,0001,030
2011-09-291,1701,2151,1651,2155,0001,012.50
2011-09-281,1321,1881,1001,1889,600990
2011-09-271,1071,1451,1061,1453,900954.17
2011-09-261,1191,1191,1001,1003,900916.67
2011-09-221,1341,1341,1151,1191,400932.50
2011-09-211,1271,1451,1231,1283,500940
2011-09-201,1281,1401,1271,1271,300939.17
2011-09-161,1161,1331,1101,1284,400940
2011-09-151,0991,1191,0881,1192,700932.50
2011-09-141,1211,1241,0711,0838,000902.50
2011-09-131,1361,1361,1211,1244,800936.67
2011-09-121,1531,1701,1241,14619,500955
2011-09-091,1191,1451,1191,14510,300954.17
2011-09-081,1351,1361,1201,1223,500935
2011-09-071,1431,1431,1281,1282,400940
2011-09-061,1321,1481,1251,1352,500945.83
2011-09-051,1451,1461,1211,1324,100943.33
2011-09-021,1741,1751,1471,1634,500969.17
2011-09-011,1741,1901,1741,1753,700979.17
2011-08-311,1291,1681,1001,16411,200970
2011-08-301,1201,1251,0921,1256,300937.50
2011-08-291,1011,1101,0801,1089,000923.33
2011-08-261,0821,0941,0721,0944,800911.67
2011-08-251,0851,0901,0741,0807,200900
2011-08-241,1111,1421,0801,08010,000900
2011-08-231,1021,1491,1021,1113,300925.83
2011-08-221,1151,1351,0961,0965,000913.33
2011-08-191,1201,1251,1041,1159,600929.17
2011-08-181,1581,1591,1341,1385,800948.33
2011-08-171,1561,1561,1321,1467,300955
2011-08-161,1731,1741,1451,1498,900957.50
2011-08-151,2121,2121,1701,17312,500977.50
2011-08-121,2171,2171,1981,21214,5001,010
2011-08-111,1601,1871,1571,1874,500989.17
2011-08-101,1611,1751,1551,1629,300968.33
2011-08-091,1521,1571,1361,1566,100963.33
2011-08-081,1651,2021,1541,1885,900990
2011-08-051,1861,1861,1621,1697,100974.17
2011-08-041,2001,2181,2001,2148,4001,011.67
2011-08-031,1931,1981,1871,19812,500998.33
2011-08-021,1951,2121,1941,2027,4001,001.67
2011-08-011,2091,2121,1941,1989,500998.33
2011-07-291,2201,2231,2071,21111,1001,009.17
2011-07-281,2261,2321,2131,22213,1001,018.33
2011-07-271,2301,2531,2301,2488,6001,040
2011-07-261,2221,2431,2051,2276,7001,022.50
2011-07-251,2271,2341,2201,2309,3001,025
2011-07-221,2341,2411,2191,23113,7001,025.83
2011-07-211,2321,2401,2211,2404,9001,033.33
2011-07-201,2401,2471,2301,2385,7001,031.67
2011-07-191,2481,2481,2361,2433,6001,035.83
2011-07-151,2551,2581,2301,24711,2001,039.17
2011-07-141,2751,2751,2301,2429,5001,035
2011-07-131,2481,2961,2481,27814,2001,065
2011-07-121,2231,2531,2211,24731,7001,039.17
2011-07-111,2021,2221,2001,22210,1001,018.33
2011-07-081,1921,2141,1921,2028,9001,001.67
2011-07-071,1801,1851,1771,1854,100987.50
2011-07-061,1691,1831,1621,18212,100985
2011-07-051,1601,1821,1601,1758,200979.17
2011-07-041,1521,1651,1521,1634,500969.17
2011-07-011,1401,1461,1321,14514,100954.17
2011-06-301,1441,1441,1371,13912,200949.17
2011-06-291,1391,1451,1361,13926,100949.17
2011-06-281,1381,1421,1341,13711,000947.50
2011-06-271,1301,1361,1291,1317,800942.50
2011-06-241,1341,1391,1341,1387,700948.33
2011-06-231,1391,1391,1211,1347,800945
2011-06-221,1381,1391,1291,1397,700949.17
2011-06-211,1301,1391,1201,1399,900949.17
2011-06-201,1521,1541,1391,1398,100949.17
2011-06-171,1811,1811,1281,16242,600968.33
2011-06-161,1181,1411,1181,13416,400945
2011-06-151,1241,1491,1211,12511,200937.50
2011-06-141,1231,1231,1131,12016,900933.33
2011-06-131,1491,1491,1221,12310,800935.83
2011-06-101,1881,1881,1451,16932,900974.17
2011-06-091,1191,1301,1011,13016,200941.67
2011-06-081,1171,1191,1001,1177,400930.83
2011-06-071,1111,1351,1091,1165,100930
2011-06-061,1241,1481,1081,1105,100925
2011-06-031,1461,1461,1171,11710,400930.83
2011-06-021,1451,1461,1401,1452,800954.17
2011-06-011,1501,1551,1391,1519,300959.17
2011-05-311,1401,1601,1401,1477,500955.83
2011-05-301,1671,1671,1411,1456,200954.17
2011-05-271,1771,1771,1591,1604,300966.67
2011-05-261,1631,1761,1591,1692,900974.17
2011-05-251,1651,1751,1511,1517,200959.17
2011-05-241,1571,1651,1561,1648,000970
2011-05-231,1551,1661,1321,15617,000963.33
2011-05-201,1541,1541,1411,1485,000956.67
2011-05-191,1811,1811,1431,15311,300960.83
2011-05-181,1821,1881,1591,18122,300984.17
2011-05-171,2151,2151,1811,18512,500987.50
2011-05-161,2351,2351,1901,20517,9001,004.17
2011-05-131,2351,2361,2071,21812,2001,015
2011-05-121,2881,2881,2151,23443,2001,028.33
2011-05-111,2661,2841,2581,28426,0001,070
2011-05-101,2601,2651,2511,2643,9001,053.33
2011-05-091,2601,2691,2411,24812,9001,040
2011-05-061,2221,2531,2221,2509,1001,041.67
2011-05-021,2261,2601,2261,24217,7001,035
2011-04-281,2161,2271,1951,22512,6001,020.83
2011-04-271,1941,2051,1921,20216,0001,001.67
2011-04-261,2051,2051,1841,19415,300995
2011-04-251,2251,2251,2031,20514,7001,004.17
2011-04-221,2101,2231,2011,2219,2001,017.50
2011-04-211,2051,2111,2001,2069,8001,005
2011-04-201,1831,2121,1821,19415,400995
2011-04-191,2001,2011,1811,19314,700994.17
2011-04-181,2231,2241,2051,21818,0001,015
2011-04-151,2671,2671,2191,22316,7001,019.17
2011-04-141,2191,2901,2191,26113,9001,050.83
2011-04-131,2231,2501,2141,23315,4001,027.50
2011-04-121,2651,2651,2111,23527,3001,029.17
2011-04-111,2171,2541,2171,24019,3001,033.33
2011-04-081,2021,2411,1861,23615,7001,030
2011-04-071,2171,2471,2171,22212,3001,018.33
2011-04-061,2151,2441,2151,22813,7001,023.33
2011-04-051,2901,2901,2171,22434,3001,020
2011-04-041,3191,3261,2951,29512,8001,079.17
2011-04-011,3311,3371,2961,31328,2001,094.17
2011-03-311,3041,3471,3021,32422,0001,103.33
2011-03-301,3161,3161,2931,30419,8001,086.67
2011-03-291,3481,3481,2861,31516,4001,095.83
2011-03-281,3271,3571,2801,35722,6001,130.83
2011-03-251,3271,3461,3051,32015,1001,100
2011-03-241,3201,3451,3131,32618,3001,105
2011-03-231,3131,3381,2911,32235,9001,101.67
2011-03-221,2621,4141,2621,34327,9001,119.17
2011-03-181,2261,2781,1801,23236,5001,026.67
2011-03-171,1201,2501,1201,19736,200997.50
2011-03-161,0511,2041,0511,18023,900983.33
2011-03-151,2301,2351,0201,10832,500923.33
2011-03-141,1901,3541,1581,23031,7001,025
2011-03-111,4471,4601,4311,43452,4001,195
2011-03-101,4371,4541,4301,43528,5001,195.83
2011-03-091,4501,4651,4401,44627,1001,205
2011-03-081,4441,4561,4441,45010,8001,208.33
2011-03-071,4661,4661,4331,45028,6001,208.33
2011-03-041,4551,4551,4391,44530,6001,204.17
2011-03-031,4271,4601,4141,45154,7001,209.17
2011-03-021,4211,4341,4151,41538,5001,179.17
2011-03-011,4311,4371,4191,42626,3001,188.33
2011-02-281,4301,4301,4091,43022,7001,191.67
2011-02-251,4201,4311,4101,42247,3001,185
2011-02-241,4431,4521,4231,43035,8001,191.67
2011-02-231,4401,4791,4401,46150,1001,217.50
2011-02-221,4421,4631,4351,44031,2001,200
2011-02-211,4351,4451,4351,43934,4001,199.17
2011-02-181,4381,4441,4311,43330,0001,194.17
2011-02-171,4431,4451,4311,43829,5001,198.33
2011-02-161,4551,4641,4291,43774,2001,197.50
2011-02-151,4811,4811,4551,45920,2001,215.83
2011-02-141,4681,4871,4671,48051,6001,233.33
2011-02-101,4651,4651,4431,45638,1001,213.33
2011-02-091,4411,4411,4281,43526,7001,195.83
2011-02-081,4361,4471,4211,42461,0001,186.67
2011-02-071,4521,4611,4301,43427,7001,195
2011-02-041,4401,4651,4401,45452,3001,211.67
2011-02-031,4331,4441,4261,43547,5001,195.83
2011-02-021,4281,4301,4191,42330,3001,185.83
2011-02-011,4111,4241,4021,41732,0001,180.83
2011-01-311,4231,4321,4051,41658,5001,180
2011-01-281,4651,4651,4131,42267,6001,185
2011-01-271,4401,4831,4371,46894,8001,223.33
2011-01-261,6141,6301,5891,63027,3001,358.33
2011-01-251,5531,6121,5501,61243,5001,343.33
2011-01-241,5171,5381,5161,53617,6001,280
2011-01-211,5521,5561,5271,53331,5001,277.50
2011-01-201,5601,5601,5391,55135,5001,292.50
2011-01-191,5541,5581,5491,55829,3001,298.33
2011-01-181,5531,5531,5411,54517,4001,287.50
2011-01-171,5391,5571,5381,55232,5001,293.33
2011-01-141,5291,5391,5261,53034,8001,275
2011-01-131,5291,5461,5251,52850,2001,273.33
2011-01-121,5031,5341,4971,52949,3001,274.17
2011-01-111,4891,5131,4871,50343,8001,252.50
2011-01-071,5221,5221,4811,48115,9001,234.17
2011-01-061,5081,5151,5061,51117,2001,259.17
2011-01-051,4941,5081,4891,50516,9001,254.17
2011-01-041,4931,4931,4791,48915,9001,240.83

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