日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルファシステムズ(4719)の株価時系列情報

アルファシステムズ(4719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 12,000 12,000 11,900 11,900 600
2000/12/28 12,390 12,390 11,980 11,980 2,200
2000/12/27 11,970 12,230 11,700 12,000 5,900
2000/12/26 12,690 12,690 12,100 12,200 17,500
2000/12/25 13,100 13,100 12,410 12,690 7,500
2000/12/22 11,500 11,990 11,500 11,900 8,600
2000/12/21 12,000 12,000 11,000 11,230 26,000
2000/12/20 13,400 13,400 12,450 12,460 33,900
2000/12/19 14,100 14,100 13,550 13,600 19,800
2000/12/18 14,100 14,100 13,850 14,100 8,200
2000/12/15 14,100 14,340 14,100 14,120 3,300
2000/12/14 14,650 14,650 14,440 14,500 13,400
2000/12/13 14,700 14,700 14,000 14,460 10,700
2000/12/12 14,850 14,900 14,400 14,800 28,900
2000/12/11 15,270 15,280 15,050 15,050 12,900
2000/12/08 14,900 15,250 14,650 14,670 24,700
2000/12/07 13,860 14,650 13,830 14,650 30,700
2000/12/06 14,600 14,850 14,000 14,060 37,400
2000/12/05 14,550 14,800 14,100 14,600 16,800
2000/12/04 13,810 14,550 13,810 14,550 18,200
2000/12/01 13,600 13,880 13,600 13,710 16,200
2000/11/30 13,800 13,950 13,600 13,750 21,400
2000/11/29 13,800 13,820 13,600 13,800 22,100
2000/11/28 14,370 14,370 13,600 14,040 17,900
2000/11/27 12,750 14,500 12,750 14,490 26,100
2000/11/24 12,550 12,730 12,460 12,730 15,600
2000/11/22 13,100 13,400 12,550 12,730 31,100
2000/11/21 14,100 14,100 13,100 13,300 28,700
2000/11/20 14,700 14,840 14,280 14,280 21,300
2000/11/17 15,000 15,100 14,830 15,100 5,800
2000/11/16 15,450 15,450 15,190 15,320 14,700
2000/11/15 15,700 15,700 15,200 15,250 9,500
2000/11/14 15,000 15,250 14,890 15,100 11,900
2000/11/13 15,250 15,250 14,830 15,000 15,900
2000/11/10 15,700 15,900 15,450 15,510 9,000
2000/11/09 16,120 16,120 15,550 15,680 15,400
2000/11/08 16,690 16,690 16,110 16,110 11,000
2000/11/07 16,800 16,820 16,350 16,440 16,500
2000/11/06 15,850 16,800 15,850 16,610 37,100
2000/11/02 14,870 15,850 14,750 15,850 46,500
2000/11/01 14,720 14,890 14,450 14,890 22,900
2000/10/31 15,060 15,070 14,400 14,520 24,500
2000/10/30 15,690 15,690 15,000 15,070 8,600
2000/10/27 16,150 16,200 15,670 15,700 6,800
2000/10/26 15,160 16,150 15,160 16,150 13,700
2000/10/25 16,560 16,560 16,060 16,150 12,900
2000/10/24 16,670 16,760 16,510 16,760 6,400
2000/10/23 17,200 17,200 16,680 16,680 12,200
2000/10/20 17,500 17,570 17,200 17,230 19,400
2000/10/19 17,460 17,460 16,740 16,940 11,100
2000/10/18 17,680 17,680 16,810 16,860 12,500
2000/10/17 18,290 18,450 17,880 17,880 19,600
2000/10/16 18,170 18,400 17,950 18,400 30,400
2000/10/13 16,780 17,800 16,500 17,770 15,600
2000/10/12 16,910 17,300 16,810 16,960 24,700
2000/10/11 17,800 17,800 16,890 17,110 17,200
2000/10/10 18,190 18,480 17,780 17,900 16,600
2000/10/06 17,960 18,500 17,960 18,200 19,900
2000/10/05 18,000 18,650 18,000 18,500 61,000
2000/10/04 18,000 18,180 17,800 17,990 42,300
2000/10/03 18,000 18,250 17,730 17,890 46,800
2000/10/02 16,970 18,200 16,590 18,190 119,800
2000/09/29 16,790 17,250 16,600 16,960 58,100
2000/09/28 15,850 16,490 15,850 16,400 21,900
2000/09/27 15,800 16,300 15,600 16,250 18,000
2000/09/26 16,300 16,360 15,800 16,000 11,800
2000/09/25 16,500 16,700 16,100 16,290 10,500
2000/09/22 16,500 16,500 16,100 16,210 31,300
2000/09/21 16,500 16,700 16,300 16,700 27,600
2000/09/20 16,700 16,950 16,200 16,800 45,900
2000/09/19 16,050 17,290 15,600 17,100 31,000
2000/09/18 16,890 17,070 16,500 16,850 40,000
2000/09/14 16,940 17,400 16,000 17,290 154,900
2000/09/13 14,880 16,800 14,880 16,740 140,700
2000/09/12 14,500 14,880 14,210 14,880 16,800
2000/09/11 14,500 14,580 14,250 14,500 11,400
2000/09/08 14,500 14,500 14,200 14,300 10,200
2000/09/07 14,000 14,400 13,700 14,300 10,600
2000/09/06 14,400 14,400 14,010 14,030 5,400
2000/09/05 14,520 14,560 14,110 14,400 5,700
2000/09/04 14,500 14,700 14,300 14,490 8,300
2000/09/01 14,930 14,930 14,700 14,700 12,300
2000/08/31 14,500 14,800 14,500 14,780 11,600
2000/08/30 14,940 14,940 14,500 14,700 7,300
2000/08/29 15,000 15,000 14,600 14,950 8,900
2000/08/28 14,500 15,010 14,500 14,850 15,900
2000/08/25 14,160 15,100 14,070 15,100 41,300
2000/08/24 13,800 14,300 13,800 13,960 13,900
2000/08/23 14,200 14,200 13,920 13,920 8,400
2000/08/22 14,240 14,450 14,000 14,200 9,300
2000/08/21 14,190 14,400 14,190 14,200 9,400
2000/08/18 14,000 14,300 13,800 14,300 6,700
2000/08/17 14,200 14,210 13,800 13,800 10,600
2000/08/16 14,700 14,700 14,400 14,590 9,700
2000/08/15 15,000 15,050 14,600 14,900 16,200
2000/08/14 15,000 15,100 14,910 14,980 27,600
2000/08/11 14,900 15,300 14,420 14,950 32,100
2000/08/10 14,590 15,000 14,390 14,910 76,800
2000/08/09 12,990 13,990 12,670 13,990 33,600
2000/08/08 13,000 13,000 12,490 12,850 6,900
2000/08/07 12,290 12,850 12,220 12,850 6,200
2000/08/04 12,720 12,720 12,310 12,500 10,600
2000/08/03 12,740 12,750 12,510 12,720 6,000
2000/08/02 13,100 13,100 12,500 12,750 6,300
2000/08/01 12,510 13,100 12,510 13,100 13,000
2000/07/31 12,000 12,800 11,550 12,490 12,300
2000/07/28 13,400 13,400 12,410 12,500 13,800
2000/07/27 12,800 13,800 12,700 13,450 53,400
2000/07/26 12,100 12,900 12,100 12,700 28,000
2000/07/25 12,200 12,790 11,940 12,010 35,400
2000/07/24 12,760 12,760 12,350 12,380 12,600
2000/07/21 13,190 13,190 12,750 13,190 11,200
2000/07/19 12,770 13,420 12,200 13,190 24,400
2000/07/18 13,650 13,750 12,800 13,000 53,900
2000/07/17 14,000 14,000 13,670 13,750 10,400
2000/07/14 14,010 14,010 13,670 13,840 5,900
2000/07/13 13,800 13,980 13,520 13,900 8,300
2000/07/12 14,250 14,250 13,600 13,800 14,400
2000/07/11 14,290 14,310 14,020 14,300 9,800
2000/07/10 14,000 14,450 13,800 14,450 16,200
2000/07/07 13,500 13,500 13,000 13,500 10,200
2000/07/06 13,310 13,500 13,190 13,300 5,700
2000/07/05 13,900 13,910 13,500 13,510 13,500
2000/07/04 13,900 13,900 13,750 13,900 19,300
2000/07/03 14,100 14,450 13,800 13,900 9,800
2000/06/30 13,750 14,100 13,700 13,950 17,200
2000/06/29 14,100 14,130 13,700 13,950 16,100
2000/06/28 14,100 14,300 14,000 14,100 11,700
2000/06/27 14,000 14,400 13,850 14,100 11,900
2000/06/26 14,690 14,690 13,850 14,000 12,800
2000/06/23 14,090 14,820 14,030 14,710 18,700
2000/06/22 15,200 15,400 14,300 14,300 46,100
2000/06/21 13,430 14,800 13,430 14,800 37,800
2000/06/20 12,630 13,300 12,630 13,200 21,600
2000/06/19 12,200 12,550 12,200 12,430 8,300
2000/06/16 12,500 12,800 12,170 12,210 18,900
2000/06/15 13,100 13,100 12,800 12,800 6,100
2000/06/14 13,100 13,670 12,810 13,100 12,500
2000/06/13 13,200 13,200 12,830 12,990 14,400
2000/06/12 14,650 14,650 13,720 13,720 6,400
2000/06/09 15,300 15,300 14,650 14,810 9,600
2000/06/08 15,300 15,300 15,000 15,290 15,400
2000/06/07 15,160 15,300 15,100 15,300 13,600
2000/06/06 15,500 15,500 14,900 15,500 21,300
2000/06/05 14,420 15,500 14,260 15,500 42,300
2000/06/02 14,000 14,320 13,910 14,020 11,300
2000/06/01 13,510 13,980 13,440 13,980 6,200
2000/05/31 14,500 14,600 13,600 13,910 15,700
2000/05/30 14,170 14,200 13,500 13,500 12,400
2000/05/29 14,680 14,680 13,800 13,970 12,100
2000/05/26 14,120 14,700 13,000 14,480 20,500
2000/05/25 13,520 13,920 13,030 13,920 19,800
2000/05/24 11,400 12,200 10,510 11,920 21,300
2000/05/23 13,000 13,400 11,500 11,500 50,600
2000/05/22 12,110 12,800 12,000 12,550 57,700
2000/05/19 11,950 11,950 11,950 11,950 28,400
2000/05/18 15,900 15,950 13,950 13,950 32,500
2000/05/17 16,800 17,100 15,950 15,950 37,600
2000/05/16 17,600 17,600 16,100 16,400 50,700
2000/05/15 17,700 18,200 17,600 17,600 18,100
2000/05/12 17,500 18,200 17,500 17,700 17,600
2000/05/11 17,300 17,500 17,240 17,240 42,300
2000/05/10 19,000 19,300 18,200 19,250 22,400
2000/05/09 19,830 20,000 19,100 19,600 17,600
2000/05/08 20,600 21,050 20,000 20,030 15,400
2000/05/02 21,430 21,900 21,300 21,400 17,400
2000/05/01 21,700 21,700 20,800 21,420 11,700
2000/04/28 22,000 22,000 21,300 21,300 25,800
2000/04/27 22,800 22,800 21,800 21,800 42,100
2000/04/26 22,000 22,700 21,800 22,600 96,800
2000/04/25 20,580 22,000 20,380 21,730 34,500
2000/04/24 21,700 22,300 20,800 21,580 144,900
2000/04/21 20,900 20,900 20,900 20,900 8,300
2000/04/19 16,600 16,900 16,590 16,900 34,600

このページの先頭へ