4719 (株)アルファシステムズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,519	2,537	2,479	2,506	9,300	2,506
2018-12-27	2,509	2,565	2,456	2,559	29,300	2,559
2018-12-26	2,423	2,443	2,385	2,440	29,500	2,440
2018-12-25	2,440	2,450	2,361	2,373	19,800	2,373
2018-12-21	2,508	2,556	2,416	2,531	40,200	2,531
2018-12-20	2,664	2,664	2,506	2,506	13,800	2,506
2018-12-19	2,740	2,740	2,636	2,661	20,100	2,661
2018-12-18	2,775	2,775	2,675	2,740	20,900	2,740
2018-12-17	2,834	2,834	2,764	2,797	15,600	2,797
2018-12-14	2,891	2,896	2,808	2,834	21,400	2,834
2018-12-13	2,660	2,891	2,660	2,876	34,100	2,876
2018-12-12	2,653	2,690	2,632	2,660	15,900	2,660
2018-12-11	2,616	2,678	2,612	2,629	21,600	2,629
2018-12-10	2,595	2,628	2,551	2,606	19,900	2,606
2018-12-07	2,560	2,623	2,525	2,600	19,700	2,600
2018-12-06	2,543	2,550	2,499	2,519	8,800	2,519
2018-12-05	2,571	2,582	2,547	2,560	13,300	2,560
2018-12-04	2,663	2,663	2,573	2,600	14,400	2,600
2018-12-03	2,660	2,681	2,619	2,663	15,100	2,663
2018-11-30	2,714	2,714	2,642	2,666	6,700	2,666
2018-11-29	2,760	2,790	2,692	2,694	5,100	2,694
2018-11-28	2,682	2,762	2,674	2,755	6,500	2,755
2018-11-27	2,671	2,698	2,660	2,684	4,400	2,684
2018-11-26	2,632	2,687	2,632	2,662	5,900	2,662
2018-11-22	2,561	2,653	2,561	2,632	12,200	2,632
2018-11-21	2,591	2,591	2,533	2,560	6,500	2,560
2018-11-20	2,635	2,649	2,599	2,610	6,800	2,610
2018-11-19	2,630	2,688	2,608	2,678	5,900	2,678
2018-11-16	2,650	2,657	2,619	2,630	10,000	2,630
2018-11-15	2,630	2,642	2,621	2,640	3,900	2,640
2018-11-14	2,636	2,654	2,620	2,630	14,000	2,630
2018-11-13	2,755	2,802	2,605	2,636	37,000	2,636
2018-11-12	2,785	2,920	2,779	2,805	35,100	2,805
2018-11-09	2,849	2,944	2,832	2,835	23,200	2,835
2018-11-08	2,799	2,880	2,779	2,856	12,000	2,856
2018-11-07	2,786	2,815	2,718	2,731	13,300	2,731
2018-11-06	2,714	2,794	2,695	2,760	10,400	2,760
2018-11-05	2,715	2,765	2,703	2,714	8,400	2,714
2018-11-02	2,701	2,811	2,695	2,715	15,400	2,715
2018-11-01	2,644	2,692	2,604	2,665	13,200	2,665
2018-10-31	2,751	2,751	2,653	2,687	16,300	2,687
2018-10-30	2,515	2,675	2,500	2,653	32,000	2,653
2018-10-29	2,613	2,619	2,546	2,550	9,900	2,550
2018-10-26	2,696	2,702	2,612	2,615	13,800	2,615
2018-10-25	2,796	2,796	2,671	2,673	11,800	2,673
2018-10-24	2,762	2,808	2,699	2,796	15,800	2,796
2018-10-23	2,841	2,841	2,775	2,775	8,400	2,775
2018-10-22	2,827	2,866	2,790	2,842	9,300	2,842
2018-10-19	2,847	2,863	2,784	2,836	12,100	2,836
2018-10-18	2,841	2,943	2,825	2,847	23,000	2,847
2018-10-17	2,750	2,815	2,750	2,800	20,800	2,800
2018-10-16	2,721	2,765	2,692	2,717	12,300	2,717
2018-10-15	2,824	2,826	2,712	2,712	18,600	2,712
2018-10-12	2,766	2,837	2,750	2,807	15,600	2,807
2018-10-11	2,851	2,864	2,751	2,757	16,200	2,757
2018-10-10	2,829	2,944	2,829	2,922	11,000	2,922
2018-10-09	2,910	2,960	2,815	2,826	8,100	2,826
2018-10-05	2,899	2,931	2,867	2,906	14,000	2,906
2018-10-04	2,850	2,920	2,850	2,902	14,100	2,902
2018-10-03	2,868	2,899	2,831	2,835	10,800	2,835
2018-10-02	2,937	2,973	2,868	2,868	10,200	2,868
2018-10-01	2,931	2,985	2,923	2,934	10,800	2,934
2018-09-28	2,930	2,931	2,841	2,917	18,300	2,917
2018-09-27	2,991	2,991	2,885	2,902	15,500	2,902
2018-09-26	2,983	3,005	2,973	2,991	14,900	2,991
2018-09-25	2,960	3,035	2,960	3,005	20,300	3,005
2018-09-21	2,950	3,020	2,950	2,970	26,400	2,970
2018-09-20	2,930	2,943	2,907	2,928	8,600	2,928
2018-09-19	2,884	2,986	2,879	2,922	24,000	2,922
2018-09-18	2,799	2,852	2,767	2,847	12,500	2,847
2018-09-14	2,777	2,827	2,777	2,800	17,100	2,800
2018-09-13	2,838	2,893	2,789	2,796	10,600	2,796
2018-09-12	2,830	2,838	2,800	2,835	17,700	2,835
2018-09-11	2,879	2,896	2,831	2,850	12,000	2,850
2018-09-10	2,848	2,899	2,843	2,885	10,700	2,885
2018-09-07	2,808	2,844	2,787	2,829	11,900	2,829
2018-09-06	2,841	2,853	2,815	2,815	17,500	2,815
2018-09-05	2,700	2,930	2,700	2,882	52,500	2,882
2018-09-04	2,693	2,714	2,643	2,696	17,200	2,696
2018-09-03	2,722	2,736	2,670	2,715	23,600	2,715
2018-08-31	2,659	2,724	2,659	2,719	17,200	2,719
2018-08-30	2,617	2,672	2,601	2,645	31,400	2,645
2018-08-29	2,545	2,614	2,545	2,598	8,500	2,598
2018-08-28	2,548	2,565	2,545	2,549	5,100	2,549
2018-08-27	2,539	2,560	2,530	2,550	13,100	2,550
2018-08-24	2,583	2,607	2,578	2,585	11,300	2,585
2018-08-23	2,540	2,592	2,530	2,576	12,700	2,576
2018-08-22	2,512	2,554	2,512	2,541	5,600	2,541
2018-08-21	2,567	2,583	2,534	2,539	8,200	2,539
2018-08-20	2,580	2,628	2,576	2,600	24,000	2,600
2018-08-17	2,543	2,585	2,536	2,576	18,600	2,576
2018-08-16	2,537	2,595	2,537	2,581	24,900	2,581
2018-08-15	2,567	2,586	2,506	2,537	9,800	2,537
2018-08-14	2,580	2,590	2,567	2,580	14,100	2,580
2018-08-13	2,530	2,590	2,463	2,576	20,900	2,576
2018-08-10	2,510	2,570	2,507	2,538	19,000	2,538
2018-08-09	2,500	2,510	2,472	2,510	6,900	2,510
2018-08-08	2,454	2,520	2,454	2,501	15,700	2,501
2018-08-07	2,450	2,499	2,420	2,477	29,600	2,477
2018-08-06	2,310	2,328	2,310	2,320	7,000	2,320
2018-08-03	2,329	2,329	2,282	2,286	6,500	2,286
2018-08-02	2,316	2,358	2,316	2,341	12,700	2,341
2018-08-01	2,319	2,319	2,300	2,310	9,500	2,310
2018-07-31	2,320	2,320	2,296	2,305	8,000	2,305
2018-07-30	2,254	2,339	2,243	2,296	23,900	2,296
2018-07-27	2,296	2,310	2,295	2,301	4,800	2,301
2018-07-26	2,270	2,309	2,270	2,295	6,300	2,295
2018-07-25	2,285	2,288	2,270	2,270	3,100	2,270
2018-07-24	2,273	2,293	2,273	2,293	1,500	2,293
2018-07-23	2,293	2,303	2,280	2,280	2,700	2,280
2018-07-20	2,310	2,314	2,294	2,294	6,900	2,294
2018-07-19	2,301	2,320	2,301	2,306	12,600	2,306
2018-07-18	2,292	2,346	2,283	2,315	8,000	2,315
2018-07-17	2,210	2,291	2,210	2,286	7,200	2,286
2018-07-13	2,200	2,242	2,200	2,225	6,200	2,225
2018-07-12	2,180	2,195	2,169	2,190	8,000	2,190
2018-07-11	2,175	2,175	2,151	2,172	5,900	2,172
2018-07-10	2,191	2,229	2,171	2,171	9,600	2,171
2018-07-09	2,131	2,181	2,131	2,181	4,600	2,181
2018-07-06	2,111	2,124	2,105	2,121	6,000	2,121
2018-07-05	2,161	2,183	2,110	2,115	4,600	2,115
2018-07-04	2,154	2,181	2,154	2,181	4,500	2,181
2018-07-03	2,208	2,231	2,163	2,171	5,300	2,171
2018-07-02	2,288	2,293	2,213	2,218	8,400	2,218
2018-06-29	2,294	2,308	2,276	2,299	3,300	2,299
2018-06-28	2,286	2,292	2,261	2,288	4,900	2,288
2018-06-27	2,310	2,310	2,273	2,286	3,500	2,286
2018-06-26	2,323	2,328	2,288	2,303	18,300	2,303
2018-06-25	2,321	2,334	2,310	2,318	8,700	2,318
2018-06-22	2,299	2,350	2,288	2,343	8,200	2,343
2018-06-21	2,310	2,312	2,296	2,298	5,000	2,298
2018-06-20	2,300	2,307	2,278	2,307	4,700	2,307
2018-06-19	2,310	2,310	2,270	2,294	22,200	2,294
2018-06-18	2,300	2,323	2,284	2,314	10,000	2,314
2018-06-15	2,307	2,314	2,298	2,301	8,200	2,301
2018-06-14	2,289	2,311	2,289	2,311	7,900	2,311
2018-06-13	2,263	2,303	2,260	2,289	12,100	2,289
2018-06-12	2,300	2,300	2,262	2,270	15,300	2,270
2018-06-11	2,279	2,303	2,255	2,289	8,700	2,289
2018-06-08	2,239	2,278	2,239	2,269	14,800	2,269
2018-06-07	2,222	2,265	2,222	2,257	4,600	2,257
2018-06-06	2,210	2,232	2,205	2,221	5,900	2,221
2018-06-05	2,226	2,226	2,190	2,210	3,900	2,210
2018-06-04	2,169	2,235	2,169	2,212	4,400	2,212
2018-06-01	2,186	2,209	2,150	2,173	19,400	2,173
2018-05-31	2,173	2,201	2,173	2,197	4,300	2,197
2018-05-30	2,204	2,215	2,161	2,163	5,100	2,163
2018-05-29	2,250	2,250	2,219	2,233	4,300	2,233
2018-05-28	2,251	2,251	2,240	2,246	2,500	2,246
2018-05-25	2,272	2,274	2,246	2,251	4,400	2,251
2018-05-24	2,298	2,298	2,271	2,280	3,700	2,280
2018-05-23	2,281	2,304	2,281	2,302	5,000	2,302
2018-05-22	2,306	2,310	2,300	2,304	3,600	2,304
2018-05-21	2,309	2,315	2,299	2,306	3,900	2,306
2018-05-18	2,261	2,300	2,261	2,296	2,000	2,296
2018-05-17	2,330	2,330	2,250	2,261	7,700	2,261
2018-05-16	2,297	2,302	2,280	2,290	4,000	2,290
2018-05-15	2,324	2,324	2,266	2,297	15,300	2,297
2018-05-14	2,428	2,429	2,274	2,324	27,200	2,324
2018-05-11	2,499	2,499	2,353	2,469	11,100	2,469
2018-05-10	2,420	2,486	2,420	2,482	6,900	2,482
2018-05-09	2,422	2,458	2,398	2,419	10,600	2,419
2018-05-08	2,329	2,423	2,329	2,423	7,800	2,423
2018-05-07	2,315	2,330	2,298	2,318	5,300	2,318
2018-05-02	2,318	2,318	2,300	2,311	2,500	2,311
2018-05-01	2,277	2,318	2,277	2,318	3,900	2,318
2018-04-27	2,289	2,299	2,251	2,276	8,700	2,276
2018-04-26	2,300	2,315	2,285	2,300	10,900	2,300
2018-04-25	2,300	2,312	2,286	2,299	6,500	2,299
2018-04-24	2,300	2,307	2,293	2,307	4,100	2,307
2018-04-23	2,335	2,335	2,301	2,308	1,700	2,308
2018-04-20	2,337	2,350	2,336	2,336	1,600	2,336
2018-04-19	2,346	2,358	2,340	2,350	3,700	2,350
2018-04-18	2,307	2,360	2,307	2,346	6,400	2,346
2018-04-17	2,380	2,380	2,292	2,307	7,100	2,307
2018-04-16	2,380	2,394	2,380	2,392	3,400	2,392
2018-04-13	2,390	2,415	2,372	2,388	11,800	2,388
2018-04-12	2,349	2,349	2,338	2,345	10,100	2,345
2018-04-11	2,338	2,358	2,328	2,350	7,100	2,350
2018-04-10	2,330	2,337	2,327	2,337	3,900	2,337
2018-04-09	2,316	2,349	2,316	2,329	2,900	2,329
2018-04-06	2,333	2,368	2,325	2,351	10,300	2,351
2018-04-05	2,301	2,314	2,300	2,313	4,700	2,313
2018-04-04	2,275	2,324	2,275	2,302	4,700	2,302
2018-04-03	2,250	2,292	2,227	2,274	4,300	2,274
2018-03-30	2,300	2,300	2,249	2,278	3,000	2,278
2018-03-29	2,262	2,266	2,218	2,266	3,100	2,266
2018-03-28	2,272	2,272	2,222	2,262	4,700	2,262
2018-03-27	2,152	2,300	2,152	2,297	13,700	2,297
2018-03-26	2,102	2,130	2,040	2,130	12,200	2,130
2018-03-23	2,290	2,295	2,112	2,136	11,900	2,136
2018-03-22	2,235	2,299	2,230	2,296	6,500	2,296
2018-03-20	2,286	2,286	2,238	2,256	4,000	2,256
2018-03-19	2,355	2,355	2,305	2,305	3,300	2,305
2018-03-16	2,276	2,363	2,273	2,363	8,300	2,363
2018-03-15	2,292	2,315	2,277	2,277	3,700	2,277
2018-03-14	2,302	2,313	2,292	2,292	2,700	2,292
2018-03-13	2,326	2,330	2,306	2,316	4,900	2,316
2018-03-12	2,342	2,374	2,341	2,341	6,100	2,341
2018-03-09	2,300	2,317	2,283	2,305	8,200	2,305
2018-03-08	2,231	2,268	2,221	2,264	3,000	2,264
2018-03-07	2,207	2,248	2,205	2,211	4,400	2,211
2018-03-06	2,266	2,285	2,187	2,201	11,300	2,201
2018-03-05	2,271	2,271	2,238	2,249	2,900	2,249
2018-03-02	2,271	2,277	2,251	2,255	4,000	2,255
2018-03-01	2,294	2,325	2,287	2,297	4,600	2,297
2018-02-28	2,333	2,350	2,311	2,315	3,500	2,315
2018-02-27	2,383	2,383	2,350	2,362	2,200	2,362
2018-02-26	2,366	2,406	2,366	2,382	4,400	2,382
2018-02-23	2,371	2,391	2,338	2,376	3,900	2,376
2018-02-22	2,331	2,387	2,331	2,371	6,000	2,371
2018-02-21	2,391	2,396	2,326	2,327	7,300	2,327
2018-02-20	2,333	2,411	2,333	2,389	5,500	2,389
2018-02-19	2,219	2,384	2,219	2,355	4,900	2,355
2018-02-16	2,212	2,257	2,207	2,207	6,100	2,207
2018-02-15	2,258	2,280	2,200	2,211	7,700	2,211
2018-02-14	2,210	2,285	2,164	2,220	14,400	2,220
2018-02-13	2,211	2,215	2,174	2,210	8,000	2,210
2018-02-09	2,211	2,211	2,157	2,167	12,500	2,167
2018-02-08	2,250	2,293	2,208	2,240	9,800	2,240
2018-02-07	2,155	2,272	2,155	2,218	24,700	2,218
2018-02-06	2,279	2,317	2,130	2,141	23,000	2,141
2018-02-05	2,530	2,575	2,507	2,529	15,200	2,529
2018-02-02	2,560	2,569	2,536	2,551	8,800	2,551
2018-02-01	2,530	2,565	2,530	2,561	4,300	2,561
2018-01-31	2,552	2,555	2,521	2,527	9,900	2,527
2018-01-30	2,557	2,575	2,548	2,560	6,000	2,560
2018-01-29	2,545	2,570	2,536	2,560	3,500	2,560
2018-01-26	2,520	2,532	2,514	2,529	3,400	2,529
2018-01-25	2,536	2,538	2,516	2,519	3,300	2,519
2018-01-24	2,543	2,546	2,536	2,536	2,600	2,536
2018-01-23	2,511	2,549	2,511	2,545	4,400	2,545
2018-01-22	2,495	2,517	2,494	2,511	4,300	2,511
2018-01-19	2,470	2,517	2,460	2,508	8,300	2,508
2018-01-18	2,502	2,507	2,457	2,457	10,000	2,457
2018-01-17	2,517	2,527	2,500	2,500	2,600	2,500
2018-01-16	2,528	2,529	2,504	2,517	4,200	2,517
2018-01-15	2,535	2,535	2,512	2,528	2,800	2,528
2018-01-12	2,508	2,525	2,500	2,505	10,100	2,505
2018-01-11	2,510	2,533	2,492	2,529	5,900	2,529
2018-01-10	2,516	2,527	2,501	2,510	6,100	2,510
2018-01-09	2,532	2,532	2,501	2,526	7,000	2,526
2018-01-05	2,530	2,532	2,506	2,517	6,100	2,517
2018-01-04	2,454	2,527	2,454	2,520	10,500	2,520

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 [2018年度]

4719 (株)アルファシステムズの時系列データ [2018年度]