1. HOME >
  2. 株価時系列 >
  3. 4719 >
  4. 2013年

4719 (株)アルファシステムズ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4661,4951,4601,4938,1001,493
2013-12-271,4801,4891,4241,46514,3001,465
2013-12-261,4861,4991,4741,48047,8001,480
2013-12-251,4101,4101,3721,37714,2001,377
2013-12-241,4291,4441,3921,40329,8001,403
2013-12-201,4381,4471,4001,42021,8001,420
2013-12-191,4801,4801,4471,46138,2001,461
2013-12-181,3791,4351,3771,42534,0001,425
2013-12-171,3761,4001,3761,40028,2001,400
2013-12-161,3791,3801,3611,37613,4001,376
2013-12-131,3611,3791,3511,37230,1001,372
2013-12-121,3701,3791,3661,37621,6001,376
2013-12-111,3901,4001,3821,40021,7001,400
2013-12-101,3721,3871,3621,38115,0001,381
2013-12-091,3701,3741,3621,37012,7001,370
2013-12-061,3641,3641,3531,3586,9001,358
2013-12-051,3611,3691,3591,3646,2001,364
2013-12-041,3551,3711,3551,3587,3001,358
2013-12-031,3701,3741,3501,36511,1001,365
2013-12-021,3651,3661,3601,3604,8001,360
2013-11-291,3701,3701,3521,3664,5001,366
2013-11-281,3691,3701,3461,3706,4001,370
2013-11-271,3751,3751,3551,3692,3001,369
2013-11-261,3601,3801,3601,3808,2001,380
2013-11-251,3491,3801,3481,38012,1001,380
2013-11-221,3501,3621,3471,3499,6001,349
2013-11-211,3431,3571,3401,3478,5001,347
2013-11-201,3551,3691,3471,3558,5001,355
2013-11-191,3491,3621,3301,3379,3001,337
2013-11-181,3741,3741,3461,3495,6001,349
2013-11-151,3711,3711,3471,35913,7001,359
2013-11-141,3611,3701,3501,35713,8001,357
2013-11-131,3711,3721,3531,3579,0001,357
2013-11-121,3591,3751,3591,37324,1001,373
2013-11-111,3191,3611,3061,36119,0001,361
2013-11-081,2851,3291,2851,31113,9001,311
2013-11-071,2871,3381,2871,29412,1001,294
2013-11-061,2821,2981,2721,2869,9001,286
2013-11-051,2851,3101,2701,2909,6001,290
2013-11-011,3321,3321,2491,28515,1001,285
2013-10-311,3411,3581,3261,34113,2001,341
2013-10-301,3591,3761,3491,35311,3001,353
2013-10-291,3641,3641,3311,3514,2001,351
2013-10-281,3491,3641,3181,3587,5001,358
2013-10-251,3621,3621,3301,3316,1001,331
2013-10-241,3061,3731,3011,3626,0001,362
2013-10-231,3381,3641,3211,3226,3001,322
2013-10-221,3501,3731,3321,33816,1001,338
2013-10-211,3381,3821,3301,37027,3001,370
2013-10-181,3001,3481,2951,32349,1001,323
2013-10-171,2501,2681,2501,2648,0001,264
2013-10-161,2691,2741,2581,2615,7001,261
2013-10-151,2701,2711,2511,2699,3001,269
2013-10-111,2781,2791,2741,27824,5001,278
2013-10-101,2501,2701,2351,27019,8001,270
2013-10-091,2231,2491,2231,2427,3001,242
2013-10-081,2301,2391,2161,2364,8001,236
2013-10-071,2261,2651,2261,2389,3001,238
2013-10-041,2051,2591,2041,2395,3001,239
2013-10-031,2051,2221,2051,2134,2001,213
2013-10-021,2441,2501,2111,2136,1001,213
2013-10-011,2241,2491,2101,2437,9001,243
2013-09-301,2301,2321,2241,2242,6001,224
2013-09-271,2331,2501,2211,2485,1001,248
2013-09-261,2411,2431,1901,2422,9001,242
2013-09-251,2581,2711,2501,26110,5001,261
2013-09-241,2331,2591,2221,2574,3001,257
2013-09-201,2651,2651,2431,2554,3001,255
2013-09-191,2701,2701,2511,2654,9001,265
2013-09-181,2811,2811,2681,2686,0001,268
2013-09-171,2641,2941,2641,2809,1001,280
2013-09-131,2591,2641,2551,26418,9001,264
2013-09-121,2401,2461,2351,24616,4001,246
2013-09-111,2071,2241,2001,22015,2001,220
2013-09-101,1841,1991,1701,1978,1001,197
2013-09-091,1831,1881,1751,18813,8001,188
2013-09-061,1621,1651,1521,1596,0001,159
2013-09-051,1161,1521,1161,1523,2001,152
2013-09-041,1301,1481,0801,1466,6001,146
2013-09-031,1151,1271,1131,1276,0001,127
2013-09-021,0821,1001,0821,0937,3001,093
2013-08-301,1201,1201,0801,08210,4001,082
2013-08-291,1251,1251,1131,1131,4001,113
2013-08-281,1161,1321,1111,1244,9001,124
2013-08-271,1521,1551,1351,1432,9001,143
2013-08-261,1651,1651,1521,1522,6001,152
2013-08-231,1311,1651,1301,1653,4001,165
2013-08-221,1321,1501,1321,1501,7001,150
2013-08-211,1431,1431,1301,1326,2001,132
2013-08-201,1601,1601,1501,1522,3001,152
2013-08-191,1671,1691,1601,1654,1001,165
2013-08-161,1671,1821,1611,1656,3001,165
2013-08-151,2061,2061,1901,1966,3001,196
2013-08-141,2021,2041,1801,2049,7001,204
2013-08-131,1631,2061,1631,2064,3001,206
2013-08-121,1791,1791,1321,16212,2001,162
2013-08-091,1501,1701,1501,1639,0001,163
2013-08-081,1531,1721,1311,1359,9001,135
2013-08-071,1591,1891,1501,1504,1001,150
2013-08-061,1801,1851,1771,1802,8001,180
2013-08-051,1811,1981,1811,1873,4001,187
2013-08-021,1701,1881,1631,1817,6001,181
2013-08-011,1201,1751,1201,1636,6001,163
2013-07-311,1491,1591,1101,12411,6001,124
2013-07-301,1391,1621,1331,1507,1001,150
2013-07-291,1991,1991,1601,1606,5001,160
2013-07-261,2101,2451,2001,2087,7001,208
2013-07-251,2231,2351,2181,2256,2001,225
2013-07-241,2381,2461,2351,2356,0001,235
2013-07-231,2101,2411,2101,2325,3001,232
2013-07-221,2301,2301,2081,2107,9001,210
2013-07-191,2351,2491,2101,2119,8001,211
2013-07-181,2311,2481,2281,2337,0001,233
2013-07-171,2291,2371,2201,2243,7001,224
2013-07-161,2481,2481,2001,23210,6001,232
2013-07-121,2471,2571,2331,24823,1001,248
2013-07-111,2341,2651,2251,25920,1001,259
2013-07-101,2461,2481,2261,23510,5001,235
2013-07-091,2001,2341,2001,22215,5001,222
2013-07-081,2001,2141,1871,18916,6001,189
2013-07-051,1811,1891,1571,17613,2001,176
2013-07-041,1801,1971,1421,19715,3001,197
2013-07-031,1551,1691,1501,1537,4001,153
2013-07-021,1261,1501,1261,1439,7001,143
2013-07-011,1201,1261,1021,12311,1001,123
2013-06-281,1381,1381,0951,11919,4001,119
2013-06-271,1161,1451,0821,11311,9001,113
2013-06-261,1701,1701,1181,12035,1001,120
2013-06-251,1271,1481,0901,0984,7001,098
2013-06-241,1581,1581,1011,1103,6001,110
2013-06-211,0911,1391,0901,1399,0001,139
2013-06-201,1561,1681,1271,1297,3001,129
2013-06-191,1921,1921,1211,17441,4001,174
2013-06-181,1001,1321,0941,13217,6001,132
2013-06-171,0601,1121,0601,10930,6001,109
2013-06-141,0701,0891,0501,06736,1001,067
2013-06-131,0101,0501,0061,04024,8001,040
2013-06-121,0291,0291,0051,01565,7001,015
2013-06-111,0991,0991,0541,05930,7001,059
2013-06-101,0661,0871,0501,08247,8001,082
2013-06-071,0501,0589951,03469,5001,034
2013-06-061,1321,1501,1011,10917,9001,109
2013-06-051,1481,1701,1441,14415,0001,144
2013-06-041,1851,1941,1301,14621,1001,146
2013-06-031,2181,2191,1941,19411,0001,194
2013-05-311,1951,2501,1861,25024,0001,250
2013-05-301,2001,2191,1861,20213,5001,202
2013-05-291,2211,2441,2001,21910,2001,219
2013-05-281,1931,2111,1801,18510,3001,185
2013-05-271,2151,2451,1761,19320,2001,193
2013-05-241,2231,2751,2001,21232,5001,212
2013-05-231,2631,2921,2511,25326,3001,253
2013-05-221,3011,3141,2601,26155,3001,261
2013-05-211,3501,4001,3041,30940,9001,309
2013-05-201,3241,3391,3061,30651,6001,306
2013-05-171,3391,3421,3201,32516,6001,325
2013-05-161,3741,3981,3251,3398,8001,339
2013-05-151,4421,4441,3401,37412,7001,374
2013-05-141,4561,4601,4191,42217,8001,422
2013-05-131,5001,5121,4301,45620,4001,456
2013-05-101,5381,5401,4761,51119,8001,511
2013-05-091,5061,5151,4831,50011,1001,500
2013-05-081,4851,5001,4691,4836,7001,483
2013-05-071,4691,4901,4641,4684,4001,468
2013-05-021,4401,4401,4161,4406,0001,440
2013-05-011,4311,4591,4231,4399,0001,439
2013-04-301,4701,4751,4201,42013,4001,420
2013-04-261,4851,5001,4611,4667,9001,466
2013-04-251,5001,5011,4841,50018,3001,500
2013-04-241,4201,5051,4201,49617,8001,496
2013-04-231,4061,4191,3861,4146,5001,414
2013-04-221,3791,4141,3601,4067,5001,406
2013-04-191,3721,3991,3701,3705,2001,370
2013-04-181,3831,4091,3721,3726,3001,372
2013-04-171,4001,4341,3971,3996,7001,399
2013-04-161,4221,4301,4001,40013,4001,400
2013-04-151,4731,4731,4341,45210,3001,452
2013-04-121,5131,5131,4601,46423,9001,464
2013-04-111,4851,5161,4851,51623,1001,516
2013-04-101,4601,4651,4401,46413,2001,464
2013-04-091,4001,4401,3861,44011,8001,440
2013-04-081,3811,3941,3551,39422,8001,394
2013-04-051,3601,3861,3401,34526,5001,345
2013-04-041,3471,3501,3111,34111,4001,341
2013-04-031,2971,3491,2871,3487,2001,348
2013-04-021,2981,2991,2601,2979,6001,297
2013-04-011,3201,3271,3001,3025,7001,302
2013-03-291,3471,3481,3221,3364,1001,336
2013-03-281,3401,3501,3101,3486,1001,348
2013-03-271,3021,3491,3021,3344,8001,334
2013-03-261,3141,3451,3001,33814,0001,338
2013-03-251,3501,3501,3031,33312,5001,333
2013-03-221,3611,3611,3431,3438,3001,343
2013-03-211,3251,3751,3251,35414,5001,354
2013-03-191,3001,3351,3001,32012,5001,320
2013-03-181,3031,3051,2801,30210,5001,302
2013-03-151,2861,3201,2601,30320,7001,303
2013-03-141,2961,3091,2541,25417,8001,254
2013-03-131,2991,3101,2801,31021,3001,310
2013-03-121,2901,3171,2791,30024,2001,300
2013-03-111,2831,2881,2631,27314,1001,273
2013-03-081,2501,2701,2501,25730,3001,257
2013-03-071,1601,2301,1601,22522,0001,225
2013-03-061,1451,1551,1451,1514,9001,151
2013-03-051,1501,1541,1381,1425,7001,142
2013-03-041,1311,1431,1311,1388,7001,138
2013-03-011,1331,1341,1291,1314,0001,131
2013-02-281,1061,1241,1051,1248,0001,124
2013-02-271,1111,1151,1011,1045,8001,104
2013-02-261,1101,1191,1101,1137,6001,113
2013-02-251,1081,1341,1081,11611,1001,116
2013-02-221,1051,1291,1011,10110,0001,101
2013-02-211,1381,1381,1301,1356,3001,135
2013-02-201,1051,1381,1041,13011,4001,130
2013-02-191,1111,1331,0821,1306,0001,130
2013-02-181,0631,1081,0631,1046,8001,104
2013-02-151,1111,1241,0601,06015,0001,060
2013-02-141,0891,0921,0801,08514,8001,085
2013-02-131,0951,1031,0841,0909,7001,090
2013-02-121,1251,1251,0851,09420,1001,094
2013-02-081,1021,1071,0831,09512,5001,095
2013-02-071,1091,1111,0951,09612,1001,096
2013-02-061,1011,1291,0981,10311,4001,103
2013-02-051,1331,1331,0931,0938,9001,093
2013-02-041,1251,1431,1251,1384,1001,138
2013-02-011,1361,1501,1351,1438,3001,143
2013-01-311,1421,1701,1351,1356,9001,135
2013-01-301,1441,1721,1441,1722,7001,172
2013-01-291,1331,1481,1331,1442,8001,144
2013-01-281,1881,1881,1601,1604,7001,160
2013-01-251,1671,1881,1671,18611,2001,186
2013-01-241,1551,1601,1331,1574,7001,157
2013-01-231,1901,1901,1601,1803,4001,180
2013-01-221,1571,1941,1551,1946,0001,194
2013-01-211,1511,1551,1451,1553,1001,155
2013-01-181,1411,1511,1311,1453,1001,145
2013-01-171,1501,1501,1201,1223,3001,122
2013-01-161,1601,1601,1511,1572,9001,157
2013-01-151,1471,1601,1451,1605,1001,160
2013-01-111,1461,1481,1351,13513,0001,135
2013-01-101,1461,1461,1381,1459,3001,145
2013-01-091,1421,1421,1291,1293,0001,129
2013-01-081,1451,1451,1221,1233,9001,123
2013-01-071,1381,1451,1351,1455,8001,145
2013-01-041,1181,1411,0991,1384,0001,138

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