4719 (株)アルファシステムズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,462	2,467	2,442	2,454	4,300	2,454
2017-12-28	2,497	2,497	2,457	2,462	5,800	2,462
2017-12-27	2,489	2,500	2,484	2,497	6,200	2,497
2017-12-26	2,500	2,500	2,449	2,489	19,600	2,489
2017-12-25	2,437	2,469	2,437	2,469	7,500	2,469
2017-12-22	2,437	2,460	2,424	2,460	7,200	2,460
2017-12-21	2,456	2,456	2,424	2,442	6,200	2,442
2017-12-20	2,452	2,457	2,432	2,457	2,800	2,457
2017-12-19	2,470	2,471	2,451	2,465	17,700	2,465
2017-12-18	2,427	2,480	2,421	2,479	11,400	2,479
2017-12-15	2,446	2,450	2,416	2,420	13,500	2,420
2017-12-14	2,438	2,458	2,427	2,458	7,800	2,458
2017-12-13	2,415	2,430	2,409	2,419	4,500	2,419
2017-12-12	2,430	2,462	2,400	2,415	10,500	2,415
2017-12-11	2,371	2,423	2,370	2,423	8,500	2,423
2017-12-08	2,358	2,397	2,332	2,368	14,200	2,368
2017-12-07	2,369	2,384	2,365	2,379	9,100	2,379
2017-12-06	2,374	2,394	2,351	2,351	6,200	2,351
2017-12-05	2,380	2,396	2,365	2,374	7,600	2,374
2017-12-04	2,439	2,439	2,351	2,408	9,400	2,408
2017-12-01	2,407	2,437	2,407	2,410	3,400	2,410
2017-11-30	2,431	2,443	2,403	2,403	10,000	2,403
2017-11-29	2,465	2,469	2,435	2,435	8,300	2,435
2017-11-28	2,510	2,510	2,464	2,465	4,200	2,465
2017-11-27	2,494	2,529	2,480	2,519	3,000	2,519
2017-11-24	2,495	2,516	2,489	2,510	3,100	2,510
2017-11-22	2,500	2,527	2,481	2,512	5,100	2,512
2017-11-21	2,489	2,519	2,487	2,487	3,200	2,487
2017-11-20	2,442	2,482	2,442	2,476	5,600	2,476
2017-11-17	2,500	2,523	2,430	2,455	10,200	2,455
2017-11-16	2,441	2,489	2,441	2,482	3,400	2,482
2017-11-15	2,550	2,550	2,441	2,441	6,700	2,441
2017-11-13	2,527	2,543	2,500	2,542	5,700	2,542
2017-11-10	2,465	2,533	2,438	2,528	13,600	2,528
2017-11-09	2,503	2,520	2,474	2,474	13,100	2,474
2017-11-08	2,473	2,578	2,468	2,542	21,500	2,542
2017-11-07	2,449	2,471	2,410	2,471	4,200	2,471
2017-11-06	2,426	2,462	2,423	2,426	9,800	2,426
2017-11-02	2,486	2,493	2,465	2,472	4,400	2,472
2017-11-01	2,490	2,514	2,490	2,503	5,200	2,503
2017-10-31	2,496	2,514	2,481	2,490	6,000	2,490
2017-10-30	2,459	2,500	2,441	2,493	15,300	2,493
2017-10-27	2,455	2,474	2,454	2,459	5,600	2,459
2017-10-26	2,436	2,451	2,436	2,451	5,900	2,451
2017-10-25	2,500	2,500	2,452	2,461	9,300	2,461
2017-10-24	2,426	2,499	2,426	2,487	6,500	2,487
2017-10-23	2,486	2,498	2,440	2,455	13,200	2,455
2017-10-20	2,450	2,632	2,396	2,414	50,400	2,414
2017-10-19	2,351	2,362	2,342	2,356	6,900	2,356
2017-10-18	2,350	2,365	2,338	2,358	7,200	2,358
2017-10-17	2,357	2,364	2,347	2,363	6,400	2,363
2017-10-16	2,350	2,394	2,337	2,386	8,400	2,386
2017-10-13	2,350	2,374	2,346	2,354	8,500	2,354
2017-10-12	2,385	2,385	2,346	2,353	11,800	2,353
2017-10-11	2,380	2,391	2,376	2,385	8,400	2,385
2017-10-10	2,331	2,397	2,331	2,397	9,500	2,397
2017-10-06	2,350	2,350	2,328	2,330	4,300	2,330
2017-10-05	2,312	2,378	2,312	2,350	10,100	2,350
2017-10-04	2,320	2,389	2,319	2,333	17,300	2,333
2017-10-03	2,310	2,322	2,310	2,312	3,800	2,312
2017-10-02	2,310	2,329	2,306	2,329	2,500	2,329
2017-09-29	2,310	2,325	2,302	2,310	5,900	2,310
2017-09-28	2,323	2,344	2,311	2,342	4,900	2,342
2017-09-27	2,280	2,343	2,275	2,337	8,000	2,337
2017-09-26	2,313	2,341	2,275	2,285	18,200	2,285
2017-09-25	2,300	2,325	2,300	2,307	6,900	2,307
2017-09-22	2,300	2,319	2,300	2,307	6,000	2,307
2017-09-21	2,332	2,337	2,291	2,319	7,500	2,319
2017-09-20	2,309	2,361	2,308	2,332	7,600	2,332
2017-09-19	2,300	2,327	2,296	2,306	5,800	2,306
2017-09-15	2,260	2,300	2,238	2,300	14,200	2,300
2017-09-14	2,282	2,282	2,238	2,258	3,600	2,258
2017-09-13	2,293	2,293	2,251	2,258	2,800	2,258
2017-09-12	2,289	2,293	2,245	2,277	11,800	2,277
2017-09-11	2,250	2,281	2,250	2,274	6,800	2,274
2017-09-08	2,245	2,266	2,244	2,247	12,100	2,247
2017-09-07	2,236	2,250	2,219	2,238	3,900	2,238
2017-09-06	2,248	2,260	2,218	2,235	4,700	2,235
2017-09-05	2,235	2,260	2,204	2,248	10,700	2,248
2017-09-04	2,208	2,224	2,196	2,204	6,600	2,204
2017-09-01	2,191	2,266	2,190	2,232	5,500	2,232
2017-08-31	2,142	2,205	2,141	2,203	5,900	2,203
2017-08-30	2,112	2,128	2,112	2,128	1,800	2,128
2017-08-29	2,101	2,117	2,099	2,117	2,400	2,117
2017-08-28	2,101	2,134	2,099	2,111	1,700	2,111
2017-08-25	2,090	2,112	2,079	2,103	3,200	2,103
2017-08-24	2,091	2,137	2,091	2,100	4,100	2,100
2017-08-23	2,068	2,096	2,057	2,072	5,500	2,072
2017-08-22	2,036	2,099	2,035	2,067	3,700	2,067
2017-08-21	2,043	2,081	2,024	2,050	8,700	2,050
2017-08-18	2,119	2,138	2,051	2,058	8,000	2,058
2017-08-17	2,141	2,169	2,114	2,121	5,700	2,121
2017-08-16	2,117	2,160	2,112	2,119	6,200	2,119
2017-08-15	2,154	2,160	2,111	2,117	8,700	2,117
2017-08-14	2,169	2,169	2,100	2,121	5,000	2,121
2017-08-10	2,202	2,206	2,145	2,171	11,900	2,171
2017-08-09	2,205	2,240	2,169	2,202	8,900	2,202
2017-08-08	2,183	2,223	2,183	2,190	5,400	2,190
2017-08-07	2,209	2,291	2,159	2,175	8,800	2,175
2017-08-04	2,151	2,162	2,147	2,155	1,500	2,155
2017-08-03	2,147	2,163	2,145	2,153	3,000	2,153
2017-08-02	2,201	2,201	2,149	2,152	2,300	2,152
2017-08-01	2,139	2,169	2,132	2,165	5,000	2,165
2017-07-31	2,153	2,161	2,138	2,143	5,700	2,143
2017-07-28	2,179	2,179	2,150	2,157	7,000	2,157
2017-07-27	2,167	2,210	2,150	2,163	5,100	2,163
2017-07-26	2,143	2,189	2,131	2,167	17,900	2,167
2017-07-25	2,152	2,175	2,143	2,143	4,800	2,143
2017-07-24	2,132	2,171	2,132	2,166	9,900	2,166
2017-07-21	2,105	2,133	2,105	2,122	4,800	2,122
2017-07-20	2,086	2,136	2,086	2,126	9,300	2,126
2017-07-19	2,108	2,126	2,106	2,108	11,400	2,108
2017-07-18	2,127	2,127	2,099	2,106	7,100	2,106
2017-07-14	2,120	2,140	2,116	2,127	3,500	2,127
2017-07-13	2,155	2,180	2,124	2,134	5,900	2,134
2017-07-12	2,181	2,181	2,141	2,155	11,000	2,155
2017-07-11	2,111	2,185	2,111	2,182	13,600	2,182
2017-07-10	2,086	2,111	2,077	2,098	12,000	2,098
2017-07-07	2,117	2,129	2,092	2,101	8,400	2,101
2017-07-06	2,148	2,157	2,116	2,124	12,100	2,124
2017-07-05	2,205	2,205	2,151	2,156	12,300	2,156
2017-07-04	2,238	2,238	2,200	2,201	5,500	2,201
2017-07-03	2,266	2,266	2,198	2,199	21,600	2,199
2017-06-30	2,341	2,348	2,280	2,293	14,000	2,293
2017-06-29	2,341	2,380	2,323	2,323	15,500	2,323
2017-06-28	2,396	2,399	2,336	2,337	13,100	2,337
2017-06-27	2,408	2,432	2,381	2,398	23,600	2,398
2017-06-26	2,323	2,407	2,305	2,407	60,900	2,407
2017-06-23	2,161	2,211	2,158	2,207	11,000	2,207
2017-06-22	2,169	2,186	2,167	2,172	10,000	2,172
2017-06-21	2,197	2,216	2,186	2,186	5,600	2,186
2017-06-20	2,199	2,229	2,176	2,212	10,000	2,212
2017-06-19	2,192	2,199	2,174	2,187	19,300	2,187
2017-06-16	2,141	2,177	2,139	2,177	17,600	2,177
2017-06-15	2,141	2,149	2,134	2,144	7,200	2,144
2017-06-14	2,138	2,162	2,129	2,133	13,300	2,133
2017-06-13	2,142	2,176	2,138	2,139	15,000	2,139
2017-06-12	2,050	2,135	2,050	2,121	27,900	2,121
2017-06-09	2,036	2,050	2,036	2,050	8,200	2,050
2017-06-08	2,023	2,050	2,020	2,036	5,100	2,036
2017-06-07	2,020	2,023	2,009	2,020	13,700	2,020
2017-06-06	2,020	2,020	2,008	2,008	3,900	2,008
2017-06-05	2,001	2,023	2,001	2,013	4,600	2,013
2017-06-02	2,000	2,017	2,000	2,017	5,400	2,017
2017-06-01	2,017	2,017	1,993	2,004	4,300	2,004
2017-05-31	2,044	2,044	2,000	2,015	6,200	2,015
2017-05-30	2,010	2,035	2,010	2,035	2,600	2,035
2017-05-29	1,994	2,005	1,994	2,004	800	2,004
2017-05-26	2,010	2,020	1,993	1,993	3,900	1,993
2017-05-25	2,009	2,010	2,003	2,003	1,900	2,003
2017-05-24	2,014	2,014	2,003	2,010	1,100	2,010
2017-05-23	2,000	2,014	1,999	2,007	3,700	2,007
2017-05-22	2,010	2,020	1,985	2,011	3,900	2,011
2017-05-19	2,016	2,018	2,005	2,010	2,100	2,010
2017-05-18	2,000	2,030	1,982	2,016	4,700	2,016
2017-05-17	2,052	2,052	2,022	2,022	1,600	2,022
2017-05-16	2,058	2,058	2,038	2,055	3,900	2,055
2017-05-15	2,034	2,059	2,013	2,058	9,100	2,058
2017-05-12	2,050	2,050	2,022	2,033	7,900	2,033
2017-05-11	2,018	2,024	2,011	2,024	5,100	2,024
2017-05-10	2,000	2,018	2,000	2,018	5,200	2,018
2017-05-09	1,996	2,000	1,993	1,999	4,200	1,999
2017-05-08	1,980	1,990	1,962	1,988	7,500	1,988
2017-05-02	1,944	1,959	1,941	1,941	4,200	1,941
2017-05-01	1,940	1,979	1,937	1,957	5,000	1,957
2017-04-28	1,900	1,924	1,900	1,920	4,900	1,920
2017-04-27	1,885	1,926	1,884	1,926	8,500	1,926
2017-04-26	1,850	1,910	1,850	1,875	3,700	1,875
2017-04-25	1,839	1,848	1,831	1,844	8,100	1,844
2017-04-24	1,842	1,845	1,825	1,839	9,300	1,839
2017-04-21	1,827	1,827	1,809	1,809	6,900	1,809
2017-04-20	1,839	1,839	1,826	1,827	3,400	1,827
2017-04-19	1,839	1,848	1,838	1,840	5,300	1,840
2017-04-18	1,841	1,854	1,841	1,847	4,000	1,847
2017-04-17	1,806	1,844	1,806	1,838	6,500	1,838
2017-04-14	1,850	1,864	1,842	1,846	9,400	1,846
2017-04-13	1,855	1,855	1,834	1,842	12,300	1,842
2017-04-12	1,890	1,892	1,863	1,867	27,700	1,867
2017-04-11	1,902	1,909	1,885	1,890	14,900	1,890
2017-04-10	1,905	1,914	1,905	1,906	3,400	1,906
2017-04-07	1,879	1,914	1,879	1,900	9,700	1,900
2017-04-06	1,912	1,912	1,887	1,887	6,400	1,887
2017-04-05	1,960	1,960	1,929	1,929	4,600	1,929
2017-04-04	1,961	1,971	1,942	1,949	6,400	1,949
2017-04-03	1,961	1,974	1,958	1,962	3,700	1,962
2017-03-31	2,006	2,006	1,960	1,960	7,400	1,960
2017-03-30	1,991	2,004	1,988	1,993	5,300	1,993
2017-03-29	1,960	2,018	1,960	1,998	7,300	1,998
2017-03-28	1,986	2,000	1,986	2,000	9,900	2,000
2017-03-27	1,975	1,998	1,961	1,986	6,100	1,986
2017-03-24	1,980	1,990	1,973	1,973	4,900	1,973
2017-03-23	1,998	2,004	1,985	1,997	4,900	1,997
2017-03-22	1,980	2,005	1,980	1,987	2,700	1,987
2017-03-21	1,996	2,017	1,996	2,009	2,500	2,009
2017-03-17	2,000	2,008	1,997	1,998	4,600	1,998
2017-03-16	1,995	2,019	1,995	2,014	6,900	2,014
2017-03-15	2,000	2,004	2,000	2,004	2,700	2,004
2017-03-14	2,002	2,017	2,000	2,006	3,700	2,006
2017-03-13	2,014	2,019	2,005	2,010	3,800	2,010
2017-03-10	2,010	2,015	1,994	2,014	17,400	2,014
2017-03-09	1,992	2,007	1,989	2,001	4,400	2,001
2017-03-08	1,996	1,997	1,990	1,992	3,700	1,992
2017-03-07	1,990	1,994	1,986	1,994	3,600	1,994
2017-03-06	1,966	1,988	1,966	1,979	3,500	1,979
2017-03-03	1,951	1,969	1,944	1,966	3,000	1,966
2017-03-02	1,950	1,957	1,931	1,951	5,600	1,951
2017-03-01	1,926	1,935	1,900	1,934	3,300	1,934
2017-02-28	1,931	1,960	1,926	1,935	7,000	1,935
2017-02-27	1,934	1,935	1,922	1,931	4,500	1,931
2017-02-24	1,938	1,952	1,932	1,952	1,700	1,952
2017-02-23	1,940	1,958	1,934	1,950	1,600	1,950
2017-02-22	1,952	1,970	1,930	1,940	3,700	1,940
2017-02-21	1,968	1,968	1,931	1,952	5,200	1,952
2017-02-20	1,975	1,989	1,957	1,975	1,700	1,975
2017-02-17	1,975	1,978	1,970	1,975	2,100	1,975
2017-02-16	1,973	1,985	1,972	1,975	3,200	1,975
2017-02-15	1,990	1,995	1,972	1,980	8,800	1,980
2017-02-14	1,983	1,983	1,963	1,971	3,700	1,971
2017-02-13	1,979	1,984	1,962	1,983	2,900	1,983
2017-02-10	1,951	1,967	1,948	1,966	10,100	1,966
2017-02-09	1,931	1,951	1,931	1,942	5,500	1,942
2017-02-08	1,925	1,933	1,918	1,928	5,000	1,928
2017-02-07	1,908	1,942	1,908	1,918	6,100	1,918
2017-02-06	1,930	1,930	1,908	1,918	3,800	1,918
2017-02-03	1,930	1,938	1,919	1,919	4,200	1,919
2017-02-02	1,936	1,966	1,915	1,916	6,500	1,916
2017-02-01	1,951	1,970	1,951	1,963	6,000	1,963
2017-01-31	1,972	1,994	1,964	1,964	6,300	1,964
2017-01-30	1,990	1,990	1,950	1,968	5,200	1,968
2017-01-27	1,995	2,000	1,980	1,990	9,400	1,990
2017-01-26	1,997	1,999	1,990	1,995	3,000	1,995
2017-01-25	1,990	1,994	1,987	1,989	5,300	1,989
2017-01-24	1,952	1,997	1,952	1,994	4,700	1,994
2017-01-23	1,952	1,980	1,949	1,965	4,800	1,965
2017-01-20	1,986	1,990	1,977	1,988	4,300	1,988
2017-01-19	1,967	1,998	1,965	1,986	10,200	1,986
2017-01-18	1,954	1,960	1,948	1,955	7,600	1,955
2017-01-17	1,973	1,982	1,959	1,967	7,000	1,967
2017-01-16	1,990	1,993	1,984	1,989	5,600	1,989
2017-01-13	1,997	2,026	1,989	1,989	9,800	1,989
2017-01-12	1,990	1,999	1,987	1,997	16,400	1,997
2017-01-11	1,992	2,011	1,992	2,006	11,800	2,006
2017-01-10	1,991	2,038	1,991	2,013	18,700	2,013
2017-01-06	1,970	2,015	1,966	1,996	32,100	1,996
2017-01-05	1,925	1,972	1,901	1,963	16,600	1,963
2017-01-04	1,887	1,929	1,876	1,925	14,900	1,925

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 [2017年度]

4719 (株)アルファシステムズの時系列データ [2017年度]