4719 (株)アルファシステムズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,889	2,889	2,835	2,841	4,900	2,841
2019-12-27	2,912	2,916	2,871	2,889	6,800	2,889
2019-12-26	2,947	2,947	2,881	2,893	19,800	2,893
2019-12-25	2,890	2,956	2,885	2,956	10,100	2,956
2019-12-24	2,886	2,886	2,862	2,878	4,200	2,878
2019-12-23	2,890	2,890	2,860	2,866	5,800	2,866
2019-12-20	2,888	2,906	2,863	2,878	8,500	2,878
2019-12-19	2,883	2,894	2,875	2,875	18,800	2,875
2019-12-18	2,884	2,902	2,865	2,893	11,600	2,893
2019-12-17	2,839	2,877	2,803	2,877	11,100	2,877
2019-12-16	2,867	2,886	2,816	2,839	12,300	2,839
2019-12-13	2,977	2,977	2,862	2,862	15,200	2,862
2019-12-12	2,996	2,996	2,928	2,928	9,700	2,928
2019-12-11	3,010	3,010	2,991	2,996	4,400	2,996
2019-12-10	3,005	3,010	2,983	3,010	13,900	3,010
2019-12-09	2,982	3,010	2,962	2,987	7,300	2,987
2019-12-06	2,967	3,010	2,942	2,948	12,600	2,948
2019-12-05	2,953	3,020	2,942	3,015	22,500	3,015
2019-12-04	2,811	2,932	2,811	2,930	23,000	2,930
2019-12-03	2,801	2,825	2,791	2,811	8,300	2,811
2019-12-02	2,802	2,846	2,794	2,804	14,000	2,804
2019-11-29	2,810	2,825	2,800	2,818	4,700	2,818
2019-11-28	2,820	2,827	2,796	2,807	3,500	2,807
2019-11-27	2,797	2,817	2,797	2,814	3,300	2,814
2019-11-26	2,804	2,810	2,792	2,797	4,900	2,797
2019-11-25	2,802	2,820	2,792	2,811	6,500	2,811
2019-11-22	2,831	2,838	2,802	2,802	4,900	2,802
2019-11-21	2,826	2,836	2,789	2,831	7,000	2,831
2019-11-20	2,835	2,835	2,797	2,826	5,200	2,826
2019-11-19	2,835	2,848	2,819	2,845	5,100	2,845
2019-11-18	2,848	2,860	2,823	2,858	6,800	2,858
2019-11-15	2,829	2,856	2,829	2,848	5,900	2,848
2019-11-14	2,840	2,840	2,794	2,803	5,200	2,803
2019-11-13	2,894	2,894	2,825	2,836	5,100	2,836
2019-11-12	2,884	2,901	2,874	2,894	10,900	2,894
2019-11-11	2,878	2,894	2,871	2,884	5,900	2,884
2019-11-08	2,886	2,940	2,875	2,878	19,000	2,878
2019-11-07	2,845	2,884	2,820	2,881	7,400	2,881
2019-11-06	2,853	2,865	2,820	2,841	6,400	2,841
2019-11-05	2,818	2,873	2,816	2,837	10,300	2,837
2019-11-01	2,803	2,818	2,762	2,818	4,300	2,818
2019-10-31	2,854	2,854	2,802	2,802	10,200	2,802
2019-10-30	2,800	2,872	2,800	2,872	17,800	2,872
2019-10-29	2,809	2,822	2,793	2,814	7,300	2,814
2019-10-28	2,812	2,812	2,769	2,791	6,200	2,791
2019-10-25	2,807	2,820	2,800	2,808	5,100	2,808
2019-10-24	2,809	2,838	2,800	2,806	8,300	2,806
2019-10-23	2,792	2,812	2,760	2,809	5,900	2,809
2019-10-21	2,800	2,812	2,784	2,792	4,900	2,792
2019-10-18	2,800	2,811	2,789	2,807	5,500	2,807
2019-10-17	2,800	2,817	2,783	2,802	11,400	2,802
2019-10-16	2,800	2,821	2,794	2,807	6,300	2,807
2019-10-15	2,801	2,817	2,788	2,800	10,000	2,800
2019-10-11	2,814	2,814	2,774	2,793	12,200	2,793
2019-10-10	2,800	2,814	2,771	2,806	13,700	2,806
2019-10-09	2,749	2,808	2,738	2,808	11,500	2,808
2019-10-08	2,738	2,763	2,718	2,762	9,400	2,762
2019-10-07	2,725	2,730	2,702	2,723	4,000	2,723
2019-10-04	2,704	2,711	2,687	2,707	5,700	2,707
2019-10-03	2,701	2,709	2,688	2,704	7,800	2,704
2019-10-02	2,722	2,760	2,705	2,750	6,900	2,750
2019-10-01	2,714	2,727	2,702	2,722	9,800	2,722
2019-09-30	2,770	2,770	2,705	2,714	5,400	2,714
2019-09-27	2,784	2,799	2,752	2,792	19,100	2,792
2019-09-26	2,800	2,821	2,776	2,801	20,400	2,801
2019-09-25	2,800	2,808	2,782	2,799	12,700	2,799
2019-09-24	2,800	2,802	2,785	2,800	8,200	2,800
2019-09-20	2,840	2,851	2,780	2,780	25,100	2,780
2019-09-19	2,804	2,840	2,793	2,837	15,800	2,837
2019-09-18	2,809	2,840	2,799	2,801	16,200	2,801
2019-09-17	2,790	2,847	2,790	2,806	12,900	2,806
2019-09-13	2,839	2,847	2,790	2,801	32,200	2,801
2019-09-12	2,785	2,807	2,770	2,789	29,100	2,789
2019-09-11	2,711	2,738	2,698	2,730	10,300	2,730
2019-09-10	2,695	2,725	2,684	2,711	10,600	2,711
2019-09-09	2,620	2,693	2,614	2,685	10,900	2,685
2019-09-06	2,612	2,612	2,600	2,602	4,300	2,602
2019-09-05	2,586	2,648	2,586	2,602	12,900	2,602
2019-09-04	2,605	2,606	2,572	2,586	10,400	2,586
2019-09-03	2,566	2,615	2,566	2,606	4,600	2,606
2019-09-02	2,590	2,606	2,569	2,576	10,300	2,576
2019-08-30	2,564	2,613	2,549	2,600	17,000	2,600
2019-08-29	2,577	2,587	2,559	2,561	11,600	2,561
2019-08-28	2,602	2,604	2,566	2,587	10,800	2,587
2019-08-27	2,616	2,648	2,601	2,602	9,600	2,602
2019-08-26	2,626	2,661	2,600	2,602	13,800	2,602
2019-08-23	2,710	2,710	2,683	2,700	18,800	2,700
2019-08-22	2,713	2,717	2,701	2,706	9,000	2,706
2019-08-21	2,741	2,749	2,709	2,709	12,000	2,709
2019-08-20	2,832	2,849	2,759	2,788	18,900	2,788
2019-08-19	2,729	2,795	2,729	2,788	16,400	2,788
2019-08-16	2,659	2,709	2,659	2,701	13,700	2,701
2019-08-15	2,633	2,670	2,625	2,659	15,700	2,659
2019-08-14	2,652	2,671	2,642	2,668	9,900	2,668
2019-08-13	2,600	2,628	2,596	2,616	25,900	2,616
2019-08-09	2,609	2,632	2,604	2,620	24,000	2,620
2019-08-08	2,500	2,615	2,500	2,600	24,300	2,600
2019-08-07	2,659	2,728	2,658	2,699	22,100	2,699
2019-08-06	2,520	2,658	2,520	2,627	24,100	2,627
2019-08-05	2,681	2,681	2,622	2,657	16,200	2,657
2019-08-02	2,718	2,725	2,681	2,703	17,700	2,703
2019-08-01	2,714	2,741	2,710	2,732	6,700	2,732
2019-07-31	2,720	2,747	2,716	2,725	9,900	2,725
2019-07-30	2,740	2,740	2,716	2,733	8,800	2,733
2019-07-29	2,741	2,742	2,723	2,737	8,100	2,737
2019-07-26	2,738	2,761	2,724	2,738	17,200	2,738
2019-07-25	2,734	2,761	2,720	2,738	13,900	2,738
2019-07-24	2,700	2,740	2,700	2,734	14,400	2,734
2019-07-23	2,677	2,724	2,671	2,698	22,900	2,698
2019-07-22	2,722	2,723	2,678	2,685	14,200	2,685
2019-07-19	2,710	2,752	2,710	2,722	11,500	2,722
2019-07-18	2,730	2,761	2,699	2,722	38,900	2,722
2019-07-17	2,794	2,794	2,729	2,730	25,600	2,730
2019-07-16	2,793	2,807	2,762	2,796	20,700	2,796
2019-07-12	2,830	2,834	2,787	2,793	20,600	2,793
2019-07-11	2,800	2,821	2,800	2,821	14,900	2,821
2019-07-10	2,805	2,809	2,786	2,800	17,400	2,800
2019-07-09	2,820	2,822	2,803	2,814	14,400	2,814
2019-07-08	2,818	2,840	2,798	2,811	15,100	2,811
2019-07-05	2,830	2,845	2,787	2,817	18,400	2,817
2019-07-04	2,834	2,834	2,796	2,812	10,200	2,812
2019-07-03	2,844	2,854	2,824	2,834	10,300	2,834
2019-07-02	2,806	2,866	2,804	2,844	14,100	2,844
2019-07-01	2,850	2,850	2,803	2,818	14,900	2,818
2019-06-28	2,803	2,823	2,786	2,800	16,800	2,800
2019-06-27	2,787	2,810	2,751	2,802	30,100	2,802
2019-06-26	2,800	2,808	2,764	2,780	29,100	2,780
2019-06-25	2,783	2,809	2,752	2,809	34,200	2,809
2019-06-24	2,854	2,867	2,781	2,783	37,100	2,783
2019-06-21	2,901	2,901	2,831	2,878	35,200	2,878
2019-06-20	2,990	2,990	2,900	2,904	19,300	2,904
2019-06-19	2,945	3,045	2,945	2,989	43,900	2,989
2019-06-18	3,000	3,010	2,900	2,949	35,700	2,949
2019-06-17	2,950	2,998	2,936	2,998	17,500	2,998
2019-06-14	2,928	2,993	2,925	2,930	25,600	2,930
2019-06-13	2,861	2,918	2,852	2,918	19,300	2,918
2019-06-12	2,850	2,930	2,830	2,906	36,600	2,906
2019-06-11	2,813	2,870	2,813	2,851	18,300	2,851
2019-06-10	2,802	2,808	2,775	2,800	22,700	2,800
2019-06-07	2,821	2,827	2,785	2,802	20,700	2,802
2019-06-06	2,839	2,839	2,800	2,819	13,900	2,819
2019-06-05	2,791	2,842	2,791	2,830	13,500	2,830
2019-06-04	2,789	2,814	2,730	2,791	23,100	2,791
2019-06-03	2,755	2,777	2,740	2,755	14,000	2,755
2019-05-31	2,782	2,788	2,751	2,753	7,800	2,753
2019-05-30	2,830	2,830	2,783	2,811	2,100	2,811
2019-05-29	2,817	2,817	2,769	2,790	4,600	2,790
2019-05-28	2,848	2,848	2,773	2,817	7,500	2,817
2019-05-27	2,838	2,855	2,812	2,853	3,900	2,853
2019-05-24	2,779	2,811	2,730	2,811	10,000	2,811
2019-05-23	2,772	2,773	2,749	2,760	4,100	2,760
2019-05-22	2,818	2,818	2,763	2,763	3,500	2,763
2019-05-21	2,793	2,796	2,755	2,785	4,300	2,785
2019-05-20	2,848	2,853	2,808	2,840	6,200	2,840
2019-05-17	2,794	2,836	2,783	2,826	11,300	2,826
2019-05-16	2,751	2,774	2,740	2,770	7,400	2,770
2019-05-15	2,752	2,758	2,740	2,751	7,200	2,751
2019-05-14	2,714	2,746	2,683	2,745	10,400	2,745
2019-05-13	2,653	2,783	2,653	2,735	23,100	2,735
2019-05-10	2,700	2,754	2,689	2,726	14,500	2,726
2019-05-09	2,690	2,693	2,640	2,650	12,700	2,650
2019-05-08	2,718	2,718	2,675	2,689	12,100	2,689
2019-05-07	2,789	2,789	2,719	2,721	10,400	2,721
2019-04-26	2,744	2,759	2,702	2,739	7,800	2,739
2019-04-25	2,748	2,760	2,734	2,745	9,100	2,745
2019-04-24	2,727	2,754	2,714	2,738	9,500	2,738
2019-04-23	2,736	2,739	2,690	2,716	19,600	2,716
2019-04-22	2,739	2,740	2,690	2,697	13,800	2,697
2019-04-19	2,812	2,827	2,731	2,738	9,000	2,738
2019-04-18	2,900	2,902	2,766	2,769	6,800	2,769
2019-04-17	2,885	2,929	2,882	2,895	18,100	2,895
2019-04-16	2,840	2,920	2,839	2,885	19,400	2,885
2019-04-15	2,730	2,860	2,722	2,839	33,100	2,839
2019-04-12	2,715	2,724	2,697	2,722	10,600	2,722
2019-04-11	2,717	2,723	2,681	2,715	7,200	2,715
2019-04-10	2,695	2,710	2,676	2,708	6,600	2,708
2019-04-09	2,659	2,701	2,639	2,698	9,900	2,698
2019-04-08	2,660	2,663	2,628	2,656	6,500	2,656
2019-04-05	2,654	2,668	2,625	2,656	9,000	2,656
2019-04-04	2,681	2,681	2,637	2,654	8,100	2,654
2019-04-03	2,667	2,688	2,643	2,673	17,000	2,673
2019-04-02	2,706	2,719	2,660	2,675	7,900	2,675
2019-04-01	2,668	2,678	2,618	2,677	21,300	2,677
2019-03-29	2,690	2,690	2,606	2,624	28,600	2,624
2019-03-28	2,723	2,723	2,639	2,646	18,200	2,646
2019-03-27	2,726	2,753	2,693	2,723	26,400	2,723
2019-03-26	2,760	2,795	2,742	2,778	22,700	2,778
2019-03-25	2,779	2,779	2,712	2,720	16,000	2,720
2019-03-22	2,788	2,830	2,782	2,829	17,400	2,829
2019-03-20	2,773	2,792	2,747	2,787	11,700	2,787
2019-03-19	2,764	2,798	2,760	2,773	15,200	2,773
2019-03-18	2,677	2,800	2,655	2,799	30,300	2,799
2019-03-15	2,624	2,694	2,624	2,630	32,300	2,630
2019-03-14	2,640	2,646	2,603	2,615	8,600	2,615
2019-03-13	2,600	2,635	2,600	2,619	13,300	2,619
2019-03-12	2,616	2,633	2,604	2,611	12,300	2,611
2019-03-11	2,621	2,628	2,576	2,601	16,800	2,601
2019-03-08	2,628	2,648	2,606	2,620	21,300	2,620
2019-03-07	2,650	2,654	2,637	2,645	14,500	2,645
2019-03-06	2,700	2,709	2,661	2,662	11,000	2,662
2019-03-05	2,700	2,720	2,677	2,714	14,200	2,714
2019-03-04	2,750	2,750	2,662	2,708	21,100	2,708
2019-03-01	2,658	2,665	2,644	2,653	9,700	2,653
2019-02-28	2,650	2,665	2,634	2,648	9,100	2,648
2019-02-27	2,643	2,664	2,640	2,640	13,100	2,640
2019-02-26	2,652	2,662	2,641	2,655	11,700	2,655
2019-02-25	2,680	2,683	2,646	2,657	11,700	2,657
2019-02-22	2,640	2,688	2,610	2,657	12,300	2,657
2019-02-21	2,682	2,682	2,635	2,637	7,100	2,637
2019-02-20	2,680	2,699	2,655	2,682	7,100	2,682
2019-02-19	2,667	2,710	2,663	2,684	14,600	2,684
2019-02-18	2,661	2,677	2,640	2,661	11,900	2,661
2019-02-15	2,660	2,670	2,621	2,627	8,000	2,627
2019-02-14	2,651	2,661	2,636	2,656	5,300	2,656
2019-02-13	2,634	2,660	2,602	2,656	13,900	2,656
2019-02-12	2,614	2,630	2,601	2,622	17,700	2,622
2019-02-08	2,560	2,620	2,520	2,601	29,800	2,601
2019-02-07	2,634	2,684	2,550	2,602	89,300	2,602
2019-02-06	2,810	2,824	2,760	2,784	20,000	2,784
2019-02-05	2,746	2,825	2,718	2,810	30,500	2,810
2019-02-04	2,621	2,733	2,606	2,719	27,300	2,719
2019-02-01	2,580	2,610	2,531	2,571	29,100	2,571
2019-01-31	2,493	2,571	2,493	2,544	20,300	2,544
2019-01-30	2,550	2,550	2,485	2,491	16,500	2,491
2019-01-29	2,512	2,540	2,485	2,527	20,300	2,527
2019-01-28	2,539	2,545	2,488	2,512	17,900	2,512
2019-01-25	2,515	2,558	2,515	2,519	6,400	2,519
2019-01-24	2,563	2,563	2,511	2,522	6,000	2,522
2019-01-23	2,551	2,572	2,522	2,563	11,000	2,563
2019-01-22	2,594	2,594	2,546	2,557	5,700	2,557
2019-01-21	2,585	2,592	2,548	2,576	14,400	2,576
2019-01-18	2,562	2,614	2,513	2,550	18,700	2,550
2019-01-17	2,564	2,613	2,538	2,552	14,900	2,552
2019-01-16	2,599	2,628	2,552	2,564	7,900	2,564
2019-01-15	2,618	2,624	2,577	2,603	9,900	2,603
2019-01-11	2,675	2,675	2,590	2,618	11,700	2,618
2019-01-10	2,603	2,636	2,577	2,630	13,300	2,630
2019-01-09	2,613	2,636	2,595	2,606	8,300	2,606
2019-01-08	2,576	2,603	2,568	2,582	10,800	2,582
2019-01-07	2,490	2,570	2,490	2,539	8,200	2,539
2019-01-04	2,498	2,498	2,416	2,452	10,300	2,452

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11月
日	月	火	水	木	金	土
« 10月31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

4719 (株)アルファシステムズ の時系列データ [2019年度]

4719 (株)アルファシステムズの時系列データ [2019年度]