1. HOME >
  2. 株価時系列 >
  3. 4719 >
  4. 2016年

4719 (株)アルファシステムズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8391,8651,8251,8629,8001,862
2016-12-291,8501,8641,8451,86411,5001,864
2016-12-281,8301,8871,8301,87312,8001,873
2016-12-271,8301,8361,7871,82316,3001,823
2016-12-261,8701,8701,8251,83424,5001,834
2016-12-221,8301,8551,8211,85223,9001,852
2016-12-211,9281,9491,8211,82141,3001,821
2016-12-201,9201,9511,9201,94313,4001,943
2016-12-191,8881,9581,8871,94643,3001,946
2016-12-161,8501,8811,8501,87225,4001,872
2016-12-151,8341,8501,8341,83810,0001,838
2016-12-141,8051,8411,8051,83032,7001,830
2016-12-131,7601,8141,7601,79941,8001,799
2016-12-121,7501,7591,7491,75944,2001,759
2016-12-091,7501,7511,7441,74838,8001,748
2016-12-081,7501,7511,7421,74712,0001,747
2016-12-071,7501,7501,7451,7488,0001,748
2016-12-061,7501,7521,7331,7447,2001,744
2016-12-051,7411,7501,7331,7414,7001,741
2016-12-021,7491,7501,7411,7464,9001,746
2016-12-011,7501,7551,7471,74914,4001,749
2016-11-301,7601,7601,7471,7476,0001,747
2016-11-291,7501,7511,7411,7435,1001,743
2016-11-281,7401,7591,7401,7536,4001,753
2016-11-251,7491,7551,7401,7505,4001,750
2016-11-241,7621,7621,7481,7496,2001,749
2016-11-221,7431,7571,7401,7516,4001,751
2016-11-211,7381,7531,7331,7435,0001,743
2016-11-181,7501,7601,7381,7384,5001,738
2016-11-171,7411,7531,7411,7504,2001,750
2016-11-161,7481,7571,7411,7414,8001,741
2016-11-151,7501,7531,7331,7534,5001,753
2016-11-141,7501,7571,7481,7496,3001,749
2016-11-111,7801,7801,7421,75721,5001,757
2016-11-101,7501,7691,7381,75512,4001,755
2016-11-091,7521,7681,6731,67411,8001,674
2016-11-081,7391,7491,7121,7456,4001,745
2016-11-071,7501,7541,7381,7393,3001,739
2016-11-041,7291,7641,7041,7433,7001,743
2016-11-021,7321,7501,7321,7444,1001,744
2016-11-011,7681,7721,7461,7506,4001,750
2016-10-311,7721,7771,7611,76817,9001,768
2016-10-281,7491,7621,7481,76216,8001,762
2016-10-271,7591,7591,7361,7496,1001,749
2016-10-261,7201,7521,7201,75011,8001,750
2016-10-251,7501,7501,7291,7407,1001,740
2016-10-241,7501,7501,7431,7433,0001,743
2016-10-211,7651,7651,7411,7502,5001,750
2016-10-201,7571,7601,7491,7596,7001,759
2016-10-191,7501,7551,7481,7496,2001,749
2016-10-171,7501,7611,7501,7525,7001,752
2016-10-131,7501,7541,7421,7505,7001,750
2016-10-121,7491,7561,7411,74114,0001,741
2016-10-111,7211,7501,7211,7508,2001,750
2016-10-071,7261,7261,7181,7252,1001,725
2016-10-061,7181,7251,7091,7188,0001,718
2016-10-051,6911,7081,6911,6964,2001,696
2016-10-041,6711,7041,6361,7043,2001,704
2016-10-031,6751,6761,6511,6712,3001,671
2016-09-301,6511,6701,6241,6622,3001,662
2016-09-291,6541,6761,6541,6766,5001,676
2016-09-281,6501,6561,6101,6544,2001,654
2016-09-271,6311,6651,6281,6656,4001,665
2016-09-261,6291,6561,6281,6283,7001,628
2016-09-231,6401,6721,6161,62914,4001,629
2016-09-211,6351,6611,6341,6405,5001,640
2016-09-201,6141,6701,6141,6395,6001,639
2016-09-161,6201,6531,5931,5938,0001,593
2016-09-151,6411,6531,6171,6234,5001,623
2016-09-141,6561,6561,6161,6402,6001,640
2016-09-131,6501,6561,6261,6273,2001,627
2016-09-121,6401,6591,6401,65413,0001,654
2016-09-091,6301,6371,6301,6357,3001,635
2016-09-081,6201,6311,6121,6154,0001,615
2016-09-071,5881,6271,5761,6258,8001,625
2016-09-061,5671,5761,5621,5761,5001,576
2016-09-051,5431,5551,5431,5501,7001,550
2016-09-021,5441,5441,5331,5421,3001,542
2016-09-011,5351,5451,5351,5441,2001,544
2016-08-311,5341,5401,5321,5402,1001,540
2016-08-301,5311,5441,5311,5341,1001,534
2016-08-291,5231,5401,5231,5401,5001,540
2016-08-261,5311,5341,4951,5077,6001,507
2016-08-251,5281,5471,5241,5323,0001,532
2016-08-241,5511,5591,5371,5382,5001,538
2016-08-231,5651,5721,5611,5672,9001,567
2016-08-221,5701,5861,5501,5653,9001,565
2016-08-191,5271,5701,5271,5484,9001,548
2016-08-181,5431,5801,5231,5255,5001,525
2016-08-171,5671,5921,5411,5437,7001,543
2016-08-161,6501,6511,5871,5898,2001,589
2016-08-151,7101,7101,6401,6604,6001,660
2016-08-121,6721,6961,6651,6969,6001,696
2016-08-101,6381,6521,6311,6405,6001,640
2016-08-091,6341,6581,6311,6392,7001,639
2016-08-081,6621,6621,6211,6344,9001,634
2016-08-051,6111,6661,6111,6306,2001,630
2016-08-041,6251,6381,6141,6233,8001,623
2016-08-031,6611,6991,6561,6582,5001,658
2016-08-021,6721,6791,6611,6611,9001,661
2016-08-011,7251,7291,6911,7052,8001,705
2016-07-291,7301,7651,6701,7653,1001,765
2016-07-281,7501,7501,6731,7304,8001,730
2016-07-271,7331,7601,7331,7605,1001,760
2016-07-261,7431,7551,7261,7262,4001,726
2016-07-251,7421,7561,7421,7561,4001,756
2016-07-221,7351,7601,7351,7601,7001,760
2016-07-211,7651,7801,7331,7602,2001,760
2016-07-201,7061,7651,6661,7653,8001,765
2016-07-191,7011,7441,6821,7443,4001,744
2016-07-151,7301,7371,6911,7283,8001,728
2016-07-141,7221,7791,7011,7056,0001,705
2016-07-131,7131,7251,7121,7224,0001,722
2016-07-121,7501,7911,6981,71115,8001,711
2016-07-111,6901,7741,6901,7247,6001,724
2016-07-081,7041,7191,6561,6565,8001,656
2016-07-071,7051,7181,6851,7025,0001,702
2016-07-061,7051,7291,6711,7057,6001,705
2016-07-051,6941,7601,6941,7452,0001,745
2016-07-041,6971,6991,6831,6944,7001,694
2016-07-011,6191,6771,6191,6775,9001,677
2016-06-301,6531,6651,6171,6393,9001,639
2016-06-291,6171,6691,6171,6534,5001,653
2016-06-281,5801,6571,5801,62910,6001,629
2016-06-271,6161,6381,5791,62016,1001,620
2016-06-241,7951,7951,5991,61718,7001,617
2016-06-231,7301,7691,7301,7697,3001,769
2016-06-221,7271,7451,7201,7455,1001,745
2016-06-211,7271,7491,7001,7277,9001,727
2016-06-201,7151,7441,7151,7273,4001,727
2016-06-171,7051,7201,6921,71731,2001,717
2016-06-161,6941,6941,6691,6787,4001,678
2016-06-151,6771,6901,6601,6855,0001,685
2016-06-141,6411,6711,6411,6565,6001,656
2016-06-131,7091,7091,6361,6364,6001,636
2016-06-101,7251,7251,6851,71214,5001,712
2016-06-091,7271,7331,7241,7252,6001,725
2016-06-081,7131,7371,7131,7373,8001,737
2016-06-071,7081,7141,6961,7123,2001,712
2016-06-061,6701,7501,6701,6883,5001,688
2016-06-031,7051,7051,6611,6933,2001,693
2016-06-021,6611,6751,6611,6751,7001,675
2016-06-011,7051,7051,6831,6874001,687
2016-05-311,6781,7051,6781,7013,1001,701
2016-05-301,7051,7051,6661,6991,3001,699
2016-05-271,6561,7081,6561,7051,1001,705
2016-05-261,7221,7221,6841,6862,6001,686
2016-05-251,7241,7351,7031,7223,1001,722
2016-05-241,7261,7401,7101,7242,4001,724
2016-05-231,7351,7351,7141,7261,3001,726
2016-05-201,7881,7881,7131,7354,5001,735
2016-05-191,7951,7951,7341,7592,0001,759
2016-05-181,7501,7931,7291,7627,7001,762
2016-05-171,7881,7881,7511,7652,3001,765
2016-05-161,7701,8071,7281,7541,3001,754
2016-05-131,8201,8281,7731,7737,8001,773
2016-05-121,7991,7991,7411,7878,0001,787
2016-05-111,7611,8001,7601,7975,7001,797
2016-05-101,7251,7801,7251,7615,2001,761
2016-05-091,6851,7301,6851,7302,4001,730
2016-05-061,6701,7511,6701,6772,0001,677
2016-05-021,6531,7271,6531,6896,2001,689
2016-04-281,7571,7681,6981,7314,8001,731
2016-04-271,7491,7741,7411,7573,3001,757
2016-04-261,6971,7711,6411,7495,4001,749
2016-04-251,7451,7881,7361,7364,0001,736
2016-04-221,7771,7801,6691,7487,3001,748
2016-04-211,7121,7891,7121,7808,7001,780
2016-04-201,6581,7131,6581,6643,5001,664
2016-04-191,6431,6981,6431,6982,2001,698
2016-04-181,6361,6511,6361,6431,6001,643
2016-04-151,7051,7051,6581,6943,0001,694
2016-04-141,7141,7291,6961,7054,7001,705
2016-04-131,6971,6971,6831,6913,2001,691
2016-04-121,6641,7201,6541,68110,2001,681
2016-04-111,6241,6691,6131,6543,6001,654
2016-04-081,6051,6611,6051,6246,7001,624
2016-04-071,6201,6501,5981,6263,8001,626
2016-04-061,6731,6731,5941,5943,0001,594
2016-04-051,6831,6921,6451,6451,9001,645
2016-04-041,6501,7221,6221,7144,5001,714
2016-04-011,7211,7301,6501,6506,6001,650
2016-03-311,7931,8161,7311,7312,9001,731
2016-03-301,8071,8071,7991,8031,1001,803
2016-03-291,7521,8291,7521,8076,2001,807
2016-03-281,7241,7501,7161,7503,8001,750
2016-03-251,7101,7541,7101,7362,6001,736
2016-03-241,7481,7741,7101,7105,8001,710
2016-03-231,7781,8361,7631,7823,7001,782
2016-03-221,7751,7791,7361,7786,3001,778
2016-03-181,7801,7801,7401,7402,8001,740
2016-03-171,7871,7881,7421,7522,8001,752
2016-03-161,7841,7861,7601,7604,4001,760
2016-03-151,7911,7911,7671,7845,2001,784
2016-03-141,7861,8001,7321,7918,8001,791
2016-03-111,7841,7871,7731,78616,2001,786
2016-03-101,7621,7871,7611,7877,3001,787
2016-03-091,7241,7631,7241,7623,3001,762
2016-03-081,7311,7471,7251,7264,9001,726
2016-03-071,7411,7601,7331,7383,3001,738
2016-03-041,7171,7561,7081,7494,5001,749
2016-03-031,7161,7331,7151,7333,0001,733
2016-03-021,7041,7351,6941,7315,2001,731
2016-03-011,6651,6971,6581,6714,8001,671
2016-02-291,7001,7011,6791,6846,9001,684
2016-02-261,7191,7631,7041,7234,3001,723
2016-02-251,6691,7611,6691,7442,8001,744
2016-02-241,6811,7091,6751,6868,5001,686
2016-02-231,7271,7571,6801,70412,1001,704
2016-02-221,6461,7331,6461,7336,5001,733
2016-02-191,6751,6751,6051,6346,1001,634
2016-02-181,6201,7401,6201,6755,7001,675
2016-02-171,6521,6751,6121,6305,3001,630
2016-02-161,6501,6791,6081,6279,0001,627
2016-02-151,6501,7091,6501,6786,2001,678
2016-02-121,6751,6801,5831,59018,1001,590
2016-02-101,7421,7671,6381,6756,5001,675
2016-02-091,7751,7791,7371,7425,0001,742
2016-02-081,7761,8021,7631,8002,8001,800
2016-02-051,8241,8371,7831,8164,0001,816
2016-02-041,8331,8341,7501,8244,9001,824
2016-02-031,8251,8651,8211,8334,4001,833
2016-02-021,8461,8941,8461,8885,5001,888
2016-02-011,8601,9141,8521,88512,5001,885
2016-01-291,7531,8151,7491,8134,3001,813
2016-01-281,7641,7911,7541,7774,5001,777
2016-01-271,7311,7661,7101,7432,9001,743
2016-01-261,7171,7401,7121,7123,6001,712
2016-01-251,7241,8111,7191,7607,2001,760
2016-01-221,5951,7091,5881,69010,5001,690
2016-01-211,6321,6801,6011,60211,0001,602
2016-01-201,7041,7051,6661,6685,6001,668
2016-01-191,7601,7601,7041,7045,1001,704
2016-01-181,7551,7561,7231,7255,5001,725
2016-01-151,8001,8001,7611,7614,7001,761
2016-01-141,8241,8241,7531,77311,4001,773
2016-01-131,7651,8061,7651,7915,6001,791
2016-01-121,8461,8471,7281,76519,4001,765
2016-01-081,8521,8801,8401,84610,2001,846
2016-01-071,8921,9031,8681,8818,7001,881
2016-01-061,9011,9061,8831,8876,6001,887
2016-01-051,8851,9131,8851,8975,7001,897
2016-01-041,9401,9641,9131,9134,8001,913

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