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
2003/12/30 2,000 2,010 1,980 2,005 6,500
2003/12/29 1,958 2,000 1,950 1,962 15,700
2003/12/26 1,947 1,950 1,904 1,934 17,300
2003/12/25 1,803 1,889 1,802 1,887 39,500
2003/12/24 1,822 1,825 1,804 1,810 34,900
2003/12/22 1,864 1,880 1,810 1,821 21,700
2003/12/19 1,961 1,961 1,893 1,894 20,100
2003/12/18 1,965 1,980 1,915 1,931 27,700
2003/12/17 1,980 1,980 1,905 1,905 15,000
2003/12/16 1,950 1,980 1,950 1,971 11,500
2003/12/15 1,992 2,050 1,960 2,020 22,300
2003/12/12 1,948 1,970 1,910 1,931 23,900
2003/12/11 1,969 1,970 1,840 1,888 50,100
2003/12/10 2,005 2,015 1,910 1,939 56,200
2003/12/09 2,040 2,090 2,010 2,090 10,300
2003/12/08 2,060 2,070 2,040 2,040 21,100
2003/12/05 2,125 2,130 2,090 2,090 43,000
2003/12/04 2,200 2,230 2,160 2,165 19,000
2003/12/03 2,290 2,290 2,220 2,220 4,000
2003/12/02 2,300 2,340 2,250 2,250 15,800
2003/12/01 2,170 2,300 2,170 2,225 8,500
2003/11/28 2,360 2,360 2,270 2,300 15,400
2003/11/27 2,380 2,400 2,300 2,320 14,800
2003/11/26 2,215 2,300 2,215 2,300 23,800
2003/11/25 2,280 2,285 2,165 2,235 12,600
2003/11/21 2,080 2,135 2,080 2,110 6,600
2003/11/20 2,075 2,160 2,070 2,100 10,900
2003/11/19 2,075 2,080 2,030 2,060 14,200
2003/11/18 2,035 2,120 2,035 2,110 25,100
2003/11/17 2,225 2,255 2,060 2,075 17,900
2003/11/14 2,315 2,320 2,225 2,255 26,900
2003/11/13 2,315 2,355 2,305 2,310 16,400
2003/11/12 2,175 2,270 2,175 2,265 18,500
2003/11/11 2,215 2,225 2,100 2,165 38,400
2003/11/10 2,400 2,400 2,320 2,335 10,400
2003/11/07 2,490 2,550 2,380 2,415 25,500
2003/11/06 2,515 2,515 2,450 2,450 15,800
2003/11/05 2,580 2,580 2,510 2,515 6,000
2003/11/04 2,600 2,650 2,500 2,540 14,200
2003/10/31 2,615 2,645 2,540 2,580 13,400
2003/10/30 2,650 2,650 2,585 2,615 16,700
2003/10/29 2,630 2,670 2,630 2,640 25,800
2003/10/28 2,680 2,700 2,560 2,570 20,400
2003/10/27 2,585 2,670 2,550 2,630 19,600
2003/10/24 2,500 2,680 2,500 2,585 30,700
2003/10/23 2,555 2,610 2,500 2,540 60,300
2003/10/22 2,910 2,915 2,800 2,835 37,700
2003/10/21 3,150 3,160 2,900 2,920 66,100
2003/10/20 2,900 3,140 2,900 3,100 95,700
2003/10/17 3,050 3,100 2,800 2,980 115,000
2003/10/16 2,830 3,200 2,765 3,100 276,300
2003/10/15 2,570 2,850 2,530 2,850 244,800
2003/10/14 2,325 2,470 2,285 2,450 63,100
2003/10/10 2,230 2,260 2,215 2,245 19,000
2003/10/09 2,265 2,265 2,200 2,210 19,900
2003/10/08 2,295 2,295 2,260 2,265 15,100
2003/10/07 2,305 2,400 2,295 2,295 24,400
2003/10/06 2,390 2,410 2,335 2,340 20,100
2003/10/03 2,350 2,370 2,335 2,350 9,400
2003/10/02 2,355 2,355 2,300 2,350 15,400
2003/10/01 2,335 2,355 2,305 2,305 11,500
2003/09/30 2,350 2,360 2,330 2,335 11,900
2003/09/29 2,350 2,350 2,315 2,350 22,200
2003/09/26 2,235 2,330 2,230 2,295 18,800
2003/09/25 2,230 2,295 2,210 2,250 22,200
2003/09/24 2,325 2,355 2,270 2,270 23,800
2003/09/22 2,315 2,315 2,270 2,285 14,200
2003/09/19 2,420 2,425 2,280 2,330 42,600
2003/09/18 2,215 2,370 2,215 2,340 48,600
2003/09/17 2,285 2,295 2,210 2,210 27,100
2003/09/16 2,205 2,230 2,200 2,205 22,100
2003/09/12 2,155 2,265 2,155 2,175 55,200
2003/09/11 2,200 2,220 2,180 2,190 56,700
2003/09/10 2,285 2,330 2,265 2,270 16,700
2003/09/09 2,325 2,385 2,290 2,290 24,800
2003/09/08 2,210 2,340 2,210 2,255 23,500
2003/09/05 2,390 2,400 2,280 2,300 21,500
2003/09/04 2,420 2,540 2,400 2,410 94,100
2003/09/03 2,460 2,560 2,390 2,390 106,700
2003/09/02 2,180 2,450 2,180 2,445 84,500
2003/09/01 2,115 2,160 2,080 2,160 23,800
2003/08/29 2,065 2,095 2,065 2,085 4,100
2003/08/28 2,075 2,090 2,035 2,065 10,100
2003/08/27 2,105 2,120 2,030 2,035 13,900
2003/08/26 2,105 2,135 2,080 2,095 10,100
2003/08/25 2,080 2,115 2,080 2,100 8,400
2003/08/22 2,115 2,115 2,080 2,095 18,700
2003/08/21 2,140 2,140 2,080 2,140 19,600
2003/08/20 2,240 2,240 2,075 2,145 25,300
2003/08/19 2,100 2,220 2,090 2,205 26,200
2003/08/18 2,060 2,105 2,060 2,065 10,100
2003/08/15 2,060 2,140 2,050 2,050 16,200
2003/08/14 2,050 2,075 2,025 2,050 17,300
2003/08/13 2,020 2,070 2,020 2,060 14,500
2003/08/12 1,935 1,993 1,930 1,980 17,700
2003/08/11 1,930 1,930 1,915 1,927 7,900
2003/08/08 1,930 1,930 1,900 1,903 11,000
2003/08/07 1,924 1,924 1,893 1,903 9,000
2003/08/06 1,833 1,940 1,832 1,894 22,900
2003/08/05 1,950 1,971 1,898 1,932 23,200
2003/08/04 2,025 2,025 1,975 2,000 12,500
2003/08/01 2,090 2,090 2,005 2,030 20,400
2003/07/31 2,060 2,100 2,025 2,035 19,100
2003/07/30 2,115 2,115 2,055 2,115 29,900
2003/07/29 2,145 2,145 2,080 2,095 13,700
2003/07/28 2,150 2,160 2,085 2,120 40,900
2003/07/25 2,005 2,135 1,990 2,080 21,900
2003/07/24 2,000 2,010 1,993 1,993 27,200
2003/07/23 2,045 2,050 1,975 1,988 37,100
2003/07/22 2,090 2,095 2,000 2,005 32,800
2003/07/18 1,975 2,100 1,975 2,090 32,200
2003/07/17 2,265 2,265 2,060 2,095 62,800
2003/07/16 2,235 2,300 2,235 2,260 51,100
2003/07/15 2,400 2,440 2,230 2,275 29,400
2003/07/14 2,370 2,370 2,305 2,360 49,400
2003/07/11 2,215 2,250 2,200 2,210 34,500
2003/07/10 2,415 2,440 2,290 2,290 36,300
2003/07/09 2,510 2,590 2,380 2,495 63,700
2003/07/08 2,400 2,590 2,400 2,500 117,100
2003/07/07 2,180 2,350 2,160 2,320 69,900
2003/07/04 2,000 2,115 1,930 2,115 41,900
2003/07/03 2,300 2,300 2,020 2,020 106,000
2003/07/02 1,960 2,080 1,931 2,080 155,700
2003/07/01 1,699 1,780 1,677 1,780 65,100
2003/06/30 1,689 1,689 1,653 1,688 25,000
2003/06/27 1,690 1,695 1,636 1,660 16,700
2003/06/26 1,659 1,659 1,630 1,630 24,800
2003/06/25 1,630 1,667 1,630 1,648 31,000
2003/06/24 1,700 1,701 1,635 1,655 37,700
2003/06/23 1,750 1,750 1,697 1,735 27,100
2003/06/20 1,728 1,780 1,728 1,751 26,800
2003/06/19 1,690 1,750 1,689 1,737 53,000
2003/06/18 1,720 1,735 1,690 1,690 35,900
2003/06/17 1,654 1,720 1,630 1,720 36,100
2003/06/16 1,675 1,680 1,590 1,624 20,900
2003/06/13 1,607 1,685 1,600 1,684 60,700
2003/06/12 1,642 1,650 1,620 1,620 22,000
2003/06/11 1,635 1,650 1,606 1,644 15,600
2003/06/10 1,615 1,670 1,605 1,631 27,700
2003/06/09 1,667 1,681 1,601 1,681 21,800
2003/06/06 1,670 1,700 1,665 1,700 31,100
2003/06/05 1,675 1,699 1,668 1,685 18,000
2003/06/04 1,675 1,685 1,651 1,674 51,900
2003/06/03 1,710 1,710 1,659 1,690 57,200
2003/06/02 1,724 1,736 1,680 1,712 50,200
2003/05/30 1,615 1,720 1,615 1,683 72,000
2003/05/29 1,594 1,600 1,555 1,600 17,600
2003/05/28 1,600 1,600 1,580 1,581 15,200
2003/05/27 1,600 1,600 1,550 1,574 35,400
2003/05/26 1,650 1,690 1,600 1,600 59,200
2003/05/23 1,661 1,715 1,621 1,640 99,300
2003/05/22 1,480 1,690 1,480 1,645 186,000
2003/05/21 1,429 1,490 1,420 1,490 78,200
2003/05/20 1,312 1,450 1,312 1,429 76,300
2003/05/19 1,223 1,390 1,208 1,361 124,000
2003/05/16 1,145 1,215 1,145 1,203 53,400
2003/05/15 1,200 1,210 1,156 1,165 23,400
2003/05/14 1,177 1,216 1,177 1,196 19,500
2003/05/13 1,226 1,269 1,205 1,207 92,100
2003/05/12 1,140 1,220 1,140 1,205 119,700
2003/05/09 1,060 1,097 1,045 1,097 46,900
2003/05/08 1,014 1,070 1,010 1,040 60,500
2003/05/07 1,024 1,030 1,011 1,014 38,000
2003/05/06 995 1,026 995 1,005 33,200
2003/05/02 998 998 978 987 2,800
2003/05/01 972 999 972 999 9,800
2003/04/30 973 993 972 982 4,100
2003/04/28 972 984 972 972 1,900
2003/04/25 999 999 971 977 5,000
2003/04/24 972 992 972 983 4,300
2003/04/23 985 1,005 970 973 5,100
2003/04/22 1,020 1,022 987 987 8,800
2003/04/21 1,000 1,020 1,000 1,020 13,800
2003/04/18 988 999 968 999 6,600
2003/04/17 960 988 959 988 5,300
2003/04/16 987 990 972 980 5,400
2003/04/15 983 999 980 984 12,800
2003/04/14 998 998 971 971 5,500
2003/04/11 1,000 1,000 990 996 17,100
2003/04/10 995 1,000 987 1,000 13,000
2003/04/09 990 1,000 990 1,000 21,000
2003/04/08 987 1,001 981 1,001 4,500
2003/04/07 1,000 1,000 975 986 2,100
2003/04/04 950 1,000 950 995 9,300
2003/04/03 939 969 939 955 4,200
2003/04/02 938 949 931 949 4,000
2003/04/01 935 967 934 958 5,600
2003/03/31 994 994 965 965 6,900
2003/03/28 1,000 1,000 985 995 6,300
2003/03/27 1,001 1,007 992 994 5,200
2003/03/26 984 993 964 981 4,600
2003/03/25 975 986 975 977 6,500
2003/03/24 1,021 1,021 980 1,005 33,500
2003/03/20 918 944 918 941 8,300
2003/03/19 948 948 896 908 9,800
2003/03/18 933 944 933 938 9,200
2003/03/17 941 941 903 912 13,200
2003/03/14 986 996 971 971 27,700
2003/03/13 1,001 1,008 995 996 12,400
2003/03/12 1,020 1,021 1,001 1,001 18,000
2003/03/11 961 1,030 961 985 20,200
2003/03/10 983 993 940 961 16,600
2003/03/07 1,024 1,043 1,000 1,033 33,400
2003/03/06 999 1,033 996 1,024 22,100
2003/03/05 965 985 965 985 3,000
2003/03/04 970 1,005 970 993 22,800
2003/03/03 921 970 919 950 10,200
2003/02/28 949 954 921 923 5,900
2003/02/27 972 972 948 956 6,500
2003/02/26 974 974 951 963 4,900
2003/02/25 963 969 944 944 13,800
2003/02/24 970 980 960 973 12,800
2003/02/21 980 980 972 979 13,300
2003/02/20 985 985 980 984 23,200
2003/02/19 985 985 972 972 10,700
2003/02/18 988 995 984 984 20,200
2003/02/17 984 999 984 988 24,700
2003/02/14 980 992 980 986 25,200
2003/02/13 1,010 1,010 996 1,000 16,400
2003/02/12 1,013 1,022 1,007 1,011 20,800
2003/02/10 1,014 1,014 992 1,012 8,700
2003/02/07 1,016 1,026 1,010 1,024 6,100
2003/02/06 1,020 1,050 1,015 1,016 8,600
2003/02/05 1,010 1,049 1,006 1,031 10,900
2003/02/04 1,049 1,057 1,020 1,026 10,900
2003/02/03 1,007 1,060 985 1,040 20,600
2003/01/31 1,038 1,038 1,007 1,007 12,600
2003/01/30 1,050 1,053 1,022 1,040 16,000
2003/01/29 1,064 1,075 1,056 1,064 12,200
2003/01/28 1,074 1,089 1,074 1,084 9,400
2003/01/27 1,119 1,119 1,093 1,110 8,700
2003/01/24 1,120 1,150 1,120 1,126 24,700
2003/01/23 1,074 1,135 1,074 1,121 7,300
2003/01/22 1,140 1,140 1,092 1,094 5,100
2003/01/21 1,080 1,150 1,079 1,146 19,700
2003/01/20 1,098 1,099 1,080 1,099 9,200
2003/01/17 1,085 1,120 1,085 1,102 16,800
2003/01/16 1,105 1,109 1,085 1,095 7,300
2003/01/15 1,095 1,110 1,068 1,110 16,300
2003/01/14 1,085 1,087 1,065 1,085 7,200
2003/01/10 1,100 1,100 1,051 1,066 19,200
2003/01/09 1,019 1,061 1,019 1,060 5,300
2003/01/08 1,060 1,099 1,058 1,059 5,500
2003/01/07 1,100 1,110 1,100 1,100 7,800
2003/01/06 1,116 1,116 1,060 1,110 3,400

このページの先頭へ