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
2002/12/30 1,109 1,116 1,109 1,116 800
2002/12/27 1,150 1,172 1,133 1,159 18,300
2002/12/26 1,121 1,151 1,121 1,138 17,800
2002/12/25 1,140 1,158 1,125 1,138 5,900
2002/12/24 1,162 1,162 1,135 1,157 16,900
2002/12/20 1,080 1,180 1,080 1,122 20,400
2002/12/19 1,020 1,080 1,006 1,080 50,200
2002/12/18 1,000 1,003 977 980 14,300
2002/12/17 1,032 1,032 1,012 1,023 12,600
2002/12/16 978 1,009 969 986 20,700
2002/12/13 1,050 1,051 1,018 1,018 28,300
2002/12/12 1,090 1,090 1,075 1,081 14,800
2002/12/11 1,071 1,081 1,063 1,070 13,000
2002/12/10 1,054 1,065 1,034 1,061 8,600
2002/12/09 1,106 1,106 1,061 1,074 24,400
2002/12/06 1,111 1,142 1,101 1,126 29,500
2002/12/05 1,201 1,210 1,161 1,168 25,200
2002/12/04 1,290 1,290 1,219 1,240 38,000
2002/12/03 1,260 1,294 1,252 1,275 22,800
2002/12/02 1,250 1,299 1,239 1,252 34,100
2002/11/29 1,197 1,250 1,150 1,250 36,400
2002/11/28 1,150 1,160 1,118 1,150 24,300
2002/11/27 1,061 1,159 1,061 1,133 14,800
2002/11/26 1,125 1,145 1,080 1,085 17,600
2002/11/25 1,026 1,146 1,026 1,118 39,300
2002/11/22 1,060 1,061 1,029 1,039 16,900
2002/11/21 1,060 1,060 1,001 1,018 16,200
2002/11/20 902 994 902 961 33,500
2002/11/19 850 960 838 902 64,000
2002/11/18 1,001 1,001 900 920 38,400
2002/11/15 1,015 1,035 1,009 1,029 25,900
2002/11/14 1,025 1,040 1,020 1,026 8,000
2002/11/13 1,101 1,101 1,048 1,065 15,900
2002/11/12 1,105 1,124 1,086 1,105 28,900
2002/11/11 1,099 1,110 1,086 1,086 9,200
2002/11/08 1,108 1,145 1,088 1,120 15,000
2002/11/07 1,176 1,197 1,129 1,168 17,500
2002/11/06 1,097 1,219 1,097 1,170 35,500
2002/11/05 1,025 1,088 1,017 1,087 33,400
2002/11/01 1,034 1,074 1,000 1,005 22,900
2002/10/31 1,130 1,131 1,074 1,074 26,300
2002/10/30 1,135 1,147 1,126 1,130 17,700
2002/10/29 1,145 1,150 1,140 1,145 28,800
2002/10/28 1,138 1,150 1,130 1,150 14,500
2002/10/25 1,153 1,185 1,148 1,158 33,500
2002/10/24 1,230 1,230 1,151 1,193 22,400
2002/10/23 1,104 1,240 1,104 1,230 34,400
2002/10/22 1,300 1,320 1,204 1,204 29,200
2002/10/21 1,325 1,339 1,220 1,280 37,900
2002/10/18 1,328 1,394 1,321 1,326 42,000
2002/10/17 1,150 1,296 1,130 1,288 69,000
2002/10/16 1,254 1,269 1,150 1,160 79,100
2002/10/15 1,075 1,214 1,075 1,214 84,600
2002/10/11 995 1,034 985 1,014 39,500
2002/10/10 920 965 905 965 34,600
2002/10/09 990 1,010 900 950 50,000
2002/10/08 890 980 885 980 59,100
2002/10/07 898 898 850 880 36,400
2002/10/04 871 899 871 898 63,300
2002/10/03 920 929 861 861 38,600
2002/10/02 975 995 950 954 16,900
2002/10/01 990 990 950 961 21,400
2002/09/30 1,019 1,019 990 993 21,400
2002/09/27 1,039 1,039 1,010 1,023 23,200
2002/09/26 1,050 1,081 1,018 1,019 23,700
2002/09/25 1,040 1,062 1,016 1,030 23,100
2002/09/24 1,019 1,065 1,019 1,042 61,200
2002/09/20 1,198 1,240 1,179 1,199 15,600
2002/09/19 1,245 1,278 1,200 1,218 20,800
2002/09/18 1,221 1,221 1,181 1,215 17,400
2002/09/17 1,200 1,280 1,200 1,258 21,600
2002/09/13 1,185 1,201 1,181 1,186 34,500
2002/09/12 1,265 1,265 1,200 1,235 29,900
2002/09/11 1,251 1,275 1,230 1,250 18,900
2002/09/10 1,294 1,294 1,251 1,251 18,000
2002/09/09 1,291 1,298 1,253 1,254 16,000
2002/09/06 1,252 1,294 1,212 1,270 27,500
2002/09/05 1,349 1,356 1,320 1,327 41,100
2002/09/04 1,352 1,369 1,285 1,286 54,800
2002/09/03 1,530 1,535 1,470 1,470 30,900
2002/09/02 1,560 1,593 1,560 1,561 8,500
2002/08/30 1,555 1,650 1,555 1,637 12,400
2002/08/29 1,600 1,600 1,550 1,567 15,400
2002/08/28 1,678 1,678 1,615 1,628 13,900
2002/08/27 1,757 1,757 1,670 1,675 16,000
2002/08/26 1,613 1,753 1,600 1,697 27,700
2002/08/23 1,630 1,631 1,600 1,613 8,800
2002/08/22 1,570 1,594 1,531 1,576 9,900
2002/08/21 1,575 1,575 1,539 1,540 7,400
2002/08/20 1,572 1,575 1,544 1,560 18,100
2002/08/19 1,570 1,570 1,533 1,542 12,100
2002/08/16 1,561 1,570 1,540 1,570 12,700
2002/08/15 1,579 1,625 1,540 1,550 10,500
2002/08/14 1,540 1,563 1,540 1,549 12,900
2002/08/13 1,622 1,630 1,600 1,600 16,500
2002/08/12 1,649 1,685 1,635 1,650 19,900
2002/08/09 1,554 1,620 1,554 1,619 11,200
2002/08/08 1,600 1,629 1,510 1,554 31,100
2002/08/07 1,680 1,750 1,552 1,567 56,500
2002/08/06 1,750 1,750 1,655 1,665 60,700
2002/08/05 1,940 1,940 1,840 1,840 29,300
2002/08/02 1,999 1,999 1,952 1,957 15,400
2002/08/01 2,030 2,030 2,000 2,010 7,600
2002/07/31 2,090 2,090 2,030 2,055 13,300
2002/07/30 2,065 2,085 2,050 2,055 8,000
2002/07/29 2,090 2,090 2,015 2,015 11,900
2002/07/26 2,035 2,095 2,030 2,030 12,200
2002/07/25 2,280 2,290 2,125 2,135 7,600
2002/07/24 2,090 2,310 2,045 2,310 23,100
2002/07/23 2,070 2,120 2,055 2,120 13,200
2002/07/22 2,060 2,100 2,040 2,060 12,000
2002/07/19 2,125 2,125 2,090 2,100 5,300
2002/07/18 2,165 2,175 2,135 2,140 5,200
2002/07/17 2,220 2,220 2,110 2,125 30,300
2002/07/16 2,120 2,130 2,100 2,100 19,200
2002/07/15 2,180 2,180 2,140 2,150 20,300
2002/07/12 2,275 2,275 2,150 2,195 12,600
2002/07/11 2,200 2,200 2,185 2,200 9,800
2002/07/10 2,235 2,235 2,200 2,210 7,400
2002/07/09 2,205 2,235 2,200 2,235 9,600
2002/07/08 2,290 2,290 2,205 2,205 13,100
2002/07/05 2,240 2,265 2,225 2,230 11,000
2002/07/04 2,275 2,275 2,225 2,235 5,300
2002/07/03 2,220 2,295 2,220 2,285 8,400
2002/07/02 2,250 2,255 2,210 2,255 17,400
2002/07/01 2,285 2,290 2,260 2,290 6,800
2002/06/28 2,280 2,320 2,265 2,285 18,100
2002/06/27 2,285 2,370 2,260 2,260 7,200
2002/06/26 2,300 2,355 2,250 2,325 18,700
2002/06/25 2,260 2,390 2,260 2,340 14,800
2002/06/24 2,260 2,275 2,230 2,270 13,600
2002/06/21 2,290 2,355 2,290 2,300 15,000
2002/06/20 2,320 2,380 2,290 2,380 15,900
2002/06/19 2,370 2,435 2,325 2,350 14,200
2002/06/18 2,440 2,440 2,320 2,360 8,800
2002/06/17 2,465 2,465 2,320 2,320 18,600
2002/06/14 2,465 2,465 2,420 2,420 38,700
2002/06/13 2,480 2,510 2,460 2,465 13,600
2002/06/12 2,580 2,580 2,470 2,475 32,500
2002/06/11 2,500 2,540 2,480 2,540 13,200
2002/06/10 2,515 2,535 2,500 2,500 14,400
2002/06/07 2,535 2,535 2,510 2,530 12,200
2002/06/06 2,620 2,620 2,570 2,575 26,500
2002/06/05 2,580 2,625 2,580 2,595 12,300
2002/06/04 2,700 2,700 2,580 2,610 35,900
2002/06/03 2,625 2,680 2,600 2,680 28,100
2002/05/31 2,530 2,620 2,515 2,570 29,100
2002/05/30 2,530 2,530 2,515 2,530 6,900
2002/05/29 2,525 2,535 2,520 2,530 7,500
2002/05/28 2,520 2,535 2,515 2,525 14,000
2002/05/27 2,515 2,525 2,510 2,515 13,700
2002/05/24 2,515 2,530 2,500 2,530 16,700
2002/05/23 2,530 2,540 2,505 2,505 13,500
2002/05/22 2,500 2,525 2,500 2,525 11,200
2002/05/21 2,520 2,520 2,500 2,505 8,300
2002/05/20 2,550 2,550 2,520 2,540 7,800
2002/05/17 2,520 2,545 2,505 2,530 14,900
2002/05/16 2,505 2,510 2,500 2,510 19,800
2002/05/15 2,510 2,520 2,480 2,500 15,000
2002/05/14 2,510 2,525 2,480 2,485 20,300
2002/05/13 2,500 2,510 2,480 2,510 25,800
2002/05/10 2,560 2,560 2,490 2,500 27,400
2002/05/09 2,520 2,555 2,520 2,545 14,600
2002/05/08 2,505 2,510 2,460 2,460 7,500
2002/05/07 2,525 2,525 2,440 2,450 14,200
2002/05/02 2,500 2,550 2,490 2,530 18,100
2002/05/01 2,500 2,540 2,500 2,505 21,500
2002/04/30 2,535 2,535 2,505 2,505 22,100
2002/04/26 2,555 2,575 2,510 2,565 21,200
2002/04/25 2,630 2,630 2,520 2,525 33,900
2002/04/24 2,625 2,650 2,625 2,630 26,500
2002/04/23 2,610 2,640 2,590 2,625 33,700
2002/04/22 2,610 2,620 2,595 2,605 29,400
2002/04/19 2,600 2,610 2,550 2,605 47,600
2002/04/18 2,570 2,570 2,500 2,550 24,400
2002/04/17 2,650 2,650 2,550 2,570 30,100
2002/04/16 2,500 2,605 2,500 2,605 73,000
2002/04/15 2,500 2,560 2,475 2,525 56,700
2002/04/12 2,360 2,500 2,355 2,495 71,000
2002/04/11 2,375 2,445 2,340 2,355 37,000
2002/04/10 2,320 2,400 2,320 2,370 54,900
2002/04/09 2,450 2,455 2,370 2,380 43,200
2002/04/08 2,405 2,440 2,405 2,435 19,100
2002/04/05 2,390 2,430 2,385 2,415 35,200
2002/04/04 2,430 2,430 2,390 2,390 59,100
2002/04/03 2,430 2,450 2,350 2,445 37,000
2002/04/02 2,510 2,510 2,400 2,430 68,400
2002/04/01 2,565 2,565 2,500 2,520 28,200
2002/03/29 2,700 2,700 2,580 2,590 29,200
2002/03/28 2,690 2,700 2,660 2,660 22,600
2002/03/27 2,610 2,675 2,610 2,670 23,400
2002/03/26 2,650 2,700 2,580 2,635 37,500
2002/03/25 2,580 2,650 2,580 2,615 28,600
2002/03/22 2,650 2,675 2,560 2,570 62,800
2002/03/20 2,810 2,820 2,660 2,690 87,700
2002/03/19 2,840 2,865 2,750 2,850 80,300
2002/03/18 2,905 2,940 2,825 2,880 117,300
2002/03/15 2,830 2,930 2,770 2,825 88,100
2002/03/14 2,700 2,785 2,640 2,750 115,100
2002/03/13 2,900 3,000 2,700 2,735 154,500
2002/03/12 3,180 3,180 2,950 3,000 171,000
2002/03/11 3,160 3,180 3,040 3,090 251,500
2002/03/08 2,850 3,050 2,850 2,925 329,200
2002/03/07 2,730 2,880 2,720 2,845 227,100
2002/03/06 2,485 2,680 2,460 2,630 217,700
2002/03/05 2,535 2,580 2,455 2,490 441,100
2002/03/04 2,290 2,420 2,230 2,415 468,000
2002/03/01 2,180 2,275 2,120 2,175 710,600
2002/02/28 2,180 2,220 2,180 2,180 976,800
2002/02/27 2,580 2,580 2,580 2,580 14,800
2002/02/22 4,060 4,160 4,010 4,080 22,100
2002/02/21 3,920 4,080 3,890 4,070 49,000
2002/02/20 3,800 3,870 3,760 3,840 37,900
2002/02/19 3,910 4,090 3,780 3,820 32,700
2002/02/18 4,060 4,100 3,870 3,910 52,000
2002/02/15 4,260 4,270 4,130 4,190 11,300
2002/02/14 4,350 4,480 4,270 4,270 20,500
2002/02/13 4,470 4,500 4,240 4,330 47,700
2002/02/12 4,320 4,600 4,320 4,550 37,100
2002/02/08 4,180 4,200 4,100 4,170 17,800
2002/02/07 4,200 4,360 4,190 4,200 27,200
2002/02/06 4,350 4,350 4,160 4,200 29,500
2002/02/05 4,500 4,500 4,380 4,400 10,300
2002/02/04 4,650 4,700 4,530 4,580 10,100
2002/02/01 4,870 4,870 4,640 4,710 14,000
2002/01/31 4,820 4,930 4,820 4,820 27,400
2002/01/30 5,000 5,000 4,800 4,920 24,400
2002/01/29 5,200 5,200 5,050 5,100 7,600
2002/01/28 5,250 5,300 5,180 5,210 19,500
2002/01/25 5,170 5,240 5,170 5,200 15,500
2002/01/24 5,200 5,200 5,120 5,140 12,900
2002/01/23 5,120 5,250 5,110 5,170 6,600
2002/01/22 5,290 5,380 5,200 5,340 4,900
2002/01/21 5,360 5,450 5,300 5,390 7,000
2002/01/18 5,200 5,380 5,200 5,380 8,400
2002/01/17 5,130 5,350 5,100 5,240 7,000
2002/01/16 5,250 5,260 5,190 5,230 4,900
2002/01/15 5,250 5,310 5,240 5,270 11,200
2002/01/11 5,560 5,560 5,410 5,410 17,800
2002/01/10 5,400 5,550 5,400 5,550 9,900
2002/01/09 5,500 5,550 5,410 5,550 12,100
2002/01/08 5,600 5,720 5,410 5,560 16,600
2002/01/07 5,870 5,870 5,600 5,650 7,500
2002/01/04 5,850 5,890 5,800 5,880 5,000

このページの先頭へ