4719 (株)アルファシステムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,993	3,035	2,993	3,030	10,400	3,030
2023-12-28	2,990	3,005	2,961	3,005	7,800	3,005
2023-12-27	2,953	3,005	2,953	3,005	10,000	3,005
2023-12-26	2,959	3,015	2,956	2,968	25,400	2,968
2023-12-25	2,919	2,973	2,919	2,964	9,900	2,964
2023-12-22	2,920	2,957	2,920	2,934	8,300	2,934
2023-12-21	2,892	2,938	2,891	2,903	10,000	2,903
2023-12-20	2,996	3,030	2,935	2,941	21,700	2,941
2023-12-19	2,966	3,010	2,960	2,996	36,400	2,996
2023-12-18	2,929	2,954	2,883	2,954	13,700	2,954
2023-12-15	2,921	2,939	2,915	2,923	11,400	2,923
2023-12-14	2,915	2,955	2,909	2,911	17,100	2,911
2023-12-13	2,904	2,925	2,882	2,907	14,100	2,907
2023-12-12	2,975	2,992	2,914	2,918	28,800	2,918
2023-12-11	2,864	2,957	2,864	2,943	21,300	2,943
2023-12-08	2,905	2,948	2,837	2,852	36,600	2,852
2023-12-07	2,939	2,967	2,919	2,933	15,800	2,933
2023-12-06	2,896	2,970	2,896	2,955	23,700	2,955
2023-12-05	2,920	2,969	2,894	2,894	22,000	2,894
2023-12-04	2,828	2,927	2,825	2,924	29,700	2,924
2023-12-01	2,849	2,877	2,819	2,838	23,600	2,838
2023-11-30	2,741	2,835	2,741	2,794	179,300	2,794
2023-11-29	2,727	2,780	2,721	2,746	30,100	2,746
2023-11-28	2,741	2,741	2,686	2,730	29,400	2,730
2023-11-27	2,751	2,803	2,732	2,764	30,300	2,764
2023-11-24	2,765	2,789	2,726	2,746	27,800	2,746
2023-11-22	2,801	2,812	2,769	2,775	28,100	2,775
2023-11-21	2,839	2,864	2,814	2,858	20,300	2,858
2023-11-20	2,814	2,858	2,806	2,823	25,600	2,823
2023-11-17	2,779	2,827	2,770	2,814	24,700	2,814
2023-11-16	2,820	2,852	2,810	2,829	22,500	2,829
2023-11-15	2,861	2,885	2,770	2,819	34,200	2,819
2023-11-14	2,907	2,926	2,861	2,887	12,700	2,887
2023-11-13	2,926	2,927	2,892	2,921	9,600	2,921
2023-11-10	2,926	2,926	2,876	2,923	19,300	2,923
2023-11-09	2,881	2,926	2,877	2,926	16,600	2,926
2023-11-08	2,816	2,908	2,816	2,856	20,500	2,856
2023-11-07	2,860	2,876	2,782	2,811	13,300	2,811
2023-11-06	2,782	2,860	2,766	2,860	17,800	2,860
2023-11-02	2,795	2,798	2,754	2,773	11,200	2,773
2023-11-01	2,798	2,799	2,752	2,795	17,300	2,795
2023-10-31	2,693	2,760	2,648	2,754	20,800	2,754
2023-10-30	2,741	2,744	2,672	2,711	98,200	2,711
2023-10-27	2,675	2,751	2,666	2,741	15,800	2,741
2023-10-26	2,720	2,722	2,682	2,684	16,300	2,684
2023-10-25	2,748	2,777	2,724	2,746	17,700	2,746
2023-10-24	2,780	2,788	2,659	2,736	26,400	2,736
2023-10-23	2,807	2,818	2,777	2,780	22,400	2,780
2023-10-20	2,805	2,806	2,766	2,789	16,300	2,789
2023-10-19	2,797	2,881	2,797	2,855	21,200	2,855
2023-10-18	2,823	2,841	2,794	2,840	16,900	2,840
2023-10-17	2,848	2,866	2,815	2,834	16,600	2,834
2023-10-16	2,843	2,867	2,824	2,842	20,100	2,842
2023-10-13	2,897	2,897	2,838	2,843	10,600	2,843
2023-10-12	2,960	2,960	2,861	2,897	23,800	2,897
2023-10-11	2,956	2,969	2,924	2,950	19,700	2,950
2023-10-10	2,886	2,949	2,876	2,939	19,200	2,939
2023-10-06	2,869	2,927	2,832	2,881	10,600	2,881
2023-10-05	2,784	2,863	2,784	2,843	14,900	2,843
2023-10-04	2,790	2,809	2,754	2,784	22,000	2,784
2023-10-03	2,813	2,848	2,792	2,828	17,200	2,828
2023-10-02	2,846	2,890	2,828	2,832	19,200	2,832
2023-09-29	2,885	2,885	2,805	2,836	12,800	2,836
2023-09-28	2,870	2,888	2,786	2,853	45,800	2,853
2023-09-27	2,888	2,928	2,880	2,928	29,400	2,928
2023-09-26	2,900	2,900	2,874	2,892	14,800	2,892
2023-09-25	2,819	2,917	2,819	2,900	19,500	2,900
2023-09-22	2,806	2,834	2,754	2,799	22,800	2,799
2023-09-21	2,886	2,886	2,805	2,819	23,900	2,819
2023-09-20	2,956	2,956	2,886	2,895	23,500	2,895
2023-09-19	3,005	3,005	2,955	2,975	13,500	2,975
2023-09-15	3,085	3,100	2,989	2,996	27,700	2,996
2023-09-14	3,070	3,115	3,060	3,080	13,000	3,080
2023-09-13	3,050	3,075	3,010	3,035	12,700	3,035
2023-09-12	3,115	3,115	3,055	3,065	13,500	3,065
2023-09-11	3,165	3,165	3,080	3,105	14,600	3,105
2023-09-08	3,175	3,180	3,135	3,135	12,300	3,135
2023-09-07	3,235	3,235	3,175	3,180	10,800	3,180
2023-09-06	3,220	3,255	3,215	3,235	9,700	3,235
2023-09-05	3,175	3,230	3,160	3,225	15,800	3,225
2023-09-04	3,155	3,210	3,155	3,200	15,300	3,200
2023-09-01	3,050	3,160	3,045	3,155	17,000	3,155
2023-08-31	3,030	3,045	3,020	3,045	9,500	3,045
2023-08-30	2,996	3,030	2,980	3,030	12,800	3,030
2023-08-29	2,999	3,015	2,967	2,996	13,400	2,996
2023-08-28	2,999	3,000	2,966	2,975	6,900	2,975
2023-08-25	2,916	3,010	2,915	2,964	11,800	2,964
2023-08-24	2,957	2,979	2,938	2,963	11,500	2,963
2023-08-23	2,927	2,957	2,912	2,957	7,000	2,957
2023-08-22	2,875	2,934	2,875	2,922	12,300	2,922
2023-08-21	2,846	2,907	2,846	2,875	14,600	2,875
2023-08-18	2,839	2,871	2,816	2,865	10,200	2,865
2023-08-17	2,870	2,871	2,810	2,866	9,700	2,866
2023-08-16	2,901	2,909	2,871	2,874	11,100	2,874
2023-08-15	2,912	2,933	2,894	2,932	8,700	2,932
2023-08-14	2,961	2,961	2,911	2,926	13,800	2,926
2023-08-10	2,982	2,982	2,916	2,961	23,400	2,961
2023-08-09	3,050	3,050	2,945	2,966	24,400	2,966
2023-08-08	3,145	3,145	3,005	3,055	25,700	3,055
2023-08-07	3,190	3,215	3,175	3,215	9,400	3,215
2023-08-04	3,205	3,235	3,185	3,210	9,600	3,210
2023-08-03	3,290	3,290	3,205	3,205	15,700	3,205
2023-08-02	3,335	3,340	3,300	3,300	13,200	3,300
2023-08-01	3,430	3,430	3,355	3,365	8,100	3,365
2023-07-31	3,390	3,430	3,370	3,410	11,100	3,410
2023-07-28	3,330	3,345	3,290	3,330	15,200	3,330
2023-07-27	3,355	3,355	3,325	3,330	5,200	3,330
2023-07-26	3,350	3,355	3,320	3,345	5,400	3,345
2023-07-25	3,350	3,355	3,320	3,335	2,900	3,335
2023-07-24	3,340	3,385	3,335	3,360	4,600	3,360
2023-07-21	3,385	3,385	3,315	3,315	4,200	3,315
2023-07-20	3,400	3,415	3,360	3,365	6,400	3,365
2023-07-19	3,400	3,425	3,380	3,400	6,400	3,400
2023-07-18	3,375	3,380	3,365	3,365	2,300	3,365
2023-07-14	3,430	3,430	3,335	3,355	6,500	3,355
2023-07-13	3,380	3,420	3,365	3,400	6,500	3,400
2023-07-12	3,355	3,365	3,325	3,350	12,000	3,350
2023-07-11	3,355	3,380	3,335	3,355	16,400	3,355
2023-07-10	3,305	3,355	3,295	3,305	15,500	3,305
2023-07-07	3,390	3,390	3,240	3,315	20,200	3,315
2023-07-06	3,450	3,450	3,395	3,405	17,000	3,405
2023-07-05	3,485	3,485	3,445	3,455	12,800	3,455
2023-07-04	3,505	3,525	3,480	3,495	15,000	3,495
2023-07-03	3,515	3,540	3,495	3,520	8,800	3,520
2023-06-30	3,540	3,565	3,495	3,515	11,400	3,515
2023-06-29	3,550	3,595	3,540	3,540	12,600	3,540
2023-06-28	3,530	3,565	3,505	3,550	10,500	3,550
2023-06-27	3,485	3,505	3,450	3,490	11,800	3,490
2023-06-26	3,535	3,550	3,445	3,510	24,000	3,510
2023-06-23	3,580	3,580	3,505	3,540	21,800	3,540
2023-06-22	3,585	3,605	3,550	3,550	10,900	3,550
2023-06-21	3,555	3,630	3,540	3,580	17,500	3,580
2023-06-20	3,550	3,565	3,505	3,545	13,300	3,545
2023-06-19	3,595	3,610	3,550	3,580	22,800	3,580
2023-06-16	3,600	3,610	3,565	3,570	25,900	3,570
2023-06-15	3,620	3,660	3,595	3,610	20,700	3,610
2023-06-14	3,595	3,640	3,575	3,620	18,700	3,620
2023-06-13	3,560	3,595	3,560	3,570	16,400	3,570
2023-06-12	3,525	3,555	3,515	3,555	13,300	3,555
2023-06-09	3,535	3,560	3,520	3,540	18,700	3,540
2023-06-08	3,540	3,550	3,465	3,485	20,200	3,485
2023-06-07	3,550	3,620	3,545	3,565	24,100	3,565
2023-06-06	3,550	3,555	3,510	3,545	14,200	3,545
2023-06-05	3,595	3,595	3,545	3,550	18,000	3,550
2023-06-02	3,495	3,570	3,495	3,560	21,300	3,560
2023-06-01	3,400	3,520	3,400	3,505	20,800	3,505
2023-05-31	3,420	3,455	3,390	3,430	34,900	3,430
2023-05-30	3,495	3,505	3,420	3,460	18,100	3,460
2023-05-29	3,555	3,555	3,455	3,500	23,900	3,500
2023-05-26	3,570	3,570	3,510	3,515	22,600	3,515
2023-05-25	3,605	3,620	3,565	3,570	18,000	3,570
2023-05-24	3,560	3,650	3,540	3,590	24,900	3,590
2023-05-23	3,640	3,690	3,515	3,550	73,700	3,550
2023-05-22	3,565	3,670	3,540	3,635	283,400	3,635
2023-05-19	3,615	3,635	3,505	3,525	108,100	3,525
2023-05-18	3,600	3,695	3,600	3,645	37,300	3,645
2023-05-17	3,705	3,705	3,600	3,620	54,100	3,620
2023-05-16	3,760	3,795	3,760	3,765	22,900	3,765
2023-05-15	3,880	3,915	3,755	3,780	59,700	3,780
2023-05-12	4,325	4,325	4,255	4,310	9,800	4,310
2023-05-11	4,220	4,290	4,220	4,290	8,400	4,290
2023-05-10	4,285	4,305	4,175	4,210	4,800	4,210
2023-05-09	4,215	4,350	4,215	4,290	10,100	4,290
2023-05-08	4,190	4,265	4,190	4,215	6,500	4,215
2023-05-02	4,240	4,240	4,175	4,190	3,600	4,190
2023-05-01	4,135	4,265	4,135	4,240	14,200	4,240
2023-04-28	4,000	4,135	4,000	4,135	7,100	4,135
2023-04-27	4,025	4,025	3,970	3,985	9,400	3,985
2023-04-26	4,070	4,080	4,025	4,040	3,900	4,040
2023-04-25	4,120	4,120	4,070	4,070	6,100	4,070
2023-04-24	4,075	4,140	4,075	4,120	4,500	4,120
2023-04-21	4,115	4,120	4,025	4,045	7,000	4,045
2023-04-20	4,115	4,155	4,110	4,135	5,900	4,135
2023-04-19	4,045	4,115	4,035	4,115	7,200	4,115
2023-04-18	4,040	4,115	4,040	4,105	4,900	4,105
2023-04-17	4,070	4,070	4,030	4,035	3,500	4,035
2023-04-14	4,010	4,125	4,010	4,105	8,800	4,105
2023-04-13	4,040	4,040	3,990	4,010	5,600	4,010
2023-04-12	3,975	4,055	3,975	4,050	8,500	4,050
2023-04-11	3,920	3,980	3,920	3,975	6,700	3,975
2023-04-10	3,945	3,950	3,890	3,920	8,000	3,920
2023-04-07	3,920	3,960	3,920	3,930	9,300	3,930
2023-04-06	3,950	3,950	3,885	3,895	10,100	3,895
2023-04-05	4,040	4,105	3,945	3,945	8,400	3,945
2023-04-04	4,120	4,150	4,050	4,095	15,500	4,095
2023-04-03	4,070	4,160	4,070	4,150	9,800	4,150
2023-03-31	4,115	4,165	4,050	4,070	10,400	4,070
2023-03-30	4,110	4,140	4,045	4,120	11,500	4,120
2023-03-29	4,045	4,150	4,030	4,145	18,600	4,145
2023-03-28	3,980	4,050	3,960	4,050	10,700	4,050
2023-03-27	3,925	3,980	3,890	3,980	6,900	3,980
2023-03-24	3,950	3,950	3,890	3,925	7,000	3,925
2023-03-23	3,930	3,960	3,850	3,950	8,400	3,950
2023-03-22	3,945	3,995	3,920	3,925	11,700	3,925
2023-03-20	4,015	4,055	3,930	3,935	10,200	3,935
2023-03-17	4,035	4,090	4,030	4,045	6,900	4,045
2023-03-16	4,070	4,070	3,990	4,040	13,500	4,040
2023-03-15	4,065	4,135	4,065	4,070	13,000	4,070
2023-03-14	4,075	4,095	4,000	4,030	11,500	4,030
2023-03-13	4,165	4,165	4,100	4,145	4,800	4,145
2023-03-10	4,380	4,380	4,225	4,235	17,400	4,235
2023-03-09	4,350	4,420	4,350	4,410	9,600	4,410
2023-03-08	4,245	4,365	4,245	4,350	8,600	4,350
2023-03-07	4,230	4,315	4,210	4,260	9,000	4,260
2023-03-06	4,200	4,220	4,180	4,215	7,700	4,215
2023-03-03	4,125	4,225	4,125	4,200	12,400	4,200
2023-03-02	4,125	4,130	4,065	4,125	9,600	4,125
2023-03-01	4,105	4,145	4,095	4,125	8,300	4,125
2023-02-28	4,235	4,260	4,075	4,090	23,800	4,090
2023-02-27	4,105	4,235	4,105	4,235	5,700	4,235
2023-02-24	4,145	4,160	4,105	4,135	8,900	4,135
2023-02-22	4,190	4,190	4,105	4,145	11,000	4,145
2023-02-21	4,225	4,260	4,185	4,240	4,500	4,240
2023-02-20	4,290	4,300	4,235	4,235	6,100	4,235
2023-02-17	4,290	4,320	4,290	4,290	3,000	4,290
2023-02-16	4,285	4,340	4,270	4,290	5,800	4,290
2023-02-15	4,285	4,285	4,215	4,215	4,600	4,215
2023-02-14	4,150	4,255	4,150	4,240	5,500	4,240
2023-02-13	4,195	4,195	4,115	4,115	2,300	4,115
2023-02-10	4,225	4,290	4,165	4,165	10,400	4,165
2023-02-09	4,020	4,225	4,020	4,195	16,800	4,195
2023-02-08	4,100	4,100	4,000	4,035	9,100	4,035
2023-02-07	4,090	4,145	4,090	4,100	4,500	4,100
2023-02-06	3,985	4,200	3,985	4,090	13,900	4,090
2023-02-03	4,055	4,080	3,960	3,985	6,200	3,985
2023-02-02	4,155	4,160	4,070	4,090	6,700	4,090
2023-02-01	4,135	4,150	4,055	4,100	7,700	4,100
2023-01-31	4,110	4,200	4,090	4,200	9,900	4,200
2023-01-30	4,130	4,135	4,045	4,095	7,800	4,095
2023-01-27	4,120	4,170	4,120	4,170	4,700	4,170
2023-01-26	4,170	4,225	4,080	4,110	7,200	4,110
2023-01-25	4,220	4,230	4,175	4,175	4,900	4,175
2023-01-24	4,090	4,220	4,085	4,220	7,400	4,220
2023-01-23	3,960	4,090	3,960	4,080	4,700	4,080
2023-01-20	3,995	4,030	3,960	3,960	4,500	3,960
2023-01-19	4,060	4,060	3,975	4,020	5,600	4,020
2023-01-18	4,050	4,140	4,000	4,060	6,300	4,060
2023-01-17	3,850	3,995	3,850	3,980	6,300	3,980
2023-01-16	3,830	3,910	3,820	3,865	3,000	3,865
2023-01-13	3,900	3,900	3,835	3,865	6,600	3,865
2023-01-12	3,925	3,925	3,850	3,855	4,800	3,855
2023-01-11	3,815	3,910	3,805	3,905	5,900	3,905
2023-01-10	3,870	3,915	3,790	3,805	5,000	3,805
2023-01-06	3,755	3,850	3,710	3,840	5,700	3,840
2023-01-05	3,875	3,885	3,740	3,760	6,700	3,760
2023-01-04	4,105	4,105	3,890	3,900	5,900	3,900

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 [2023年度]

4719 (株)アルファシステムズの時系列データ [2023年度]