[4719 東証1部] アルファシステムズ 日足 時系列データ

[4719 東証1部] アルファシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182427.002480.002421.002479.001140028069200
2017-12-152446.002450.002416.002420.001350032810700
2017-12-142438.002458.002427.002458.00780019074300
2017-12-132415.002430.002409.002419.00450010884600
2017-12-122430.002462.002400.002415.001050025473400
2017-12-112371.002423.002370.002423.00850020448500
2017-12-082358.002397.002332.002368.001420033533000
2017-12-072369.002384.002365.002379.00910021618000
2017-12-062374.002394.002351.002351.00620014671800
2017-12-052380.002396.002365.002374.00760018061400
2017-12-042439.002439.002351.002408.00940022685500
2017-12-012407.002437.002407.002410.0034008214500
2017-11-302431.002443.002403.002403.001000024135700
2017-11-292465.002469.002435.002435.00830020308100
2017-11-282510.002510.002464.002465.00420010422700
2017-11-272494.002529.002480.002519.0030007519500
2017-11-242495.002516.002489.002510.0031007762700
2017-11-222500.002527.002481.002512.00510012782500
2017-11-212489.002519.002487.002487.0032007990400
2017-11-202442.002482.002442.002476.00560013805100
2017-11-172500.002523.002430.002455.001020025135500
2017-11-162441.002489.002441.002482.0034008426900
2017-11-152550.002550.002441.002441.00670016656200
2017-11-142511.002550.002481.002549.00560014131800
2017-11-132527.002543.002500.002542.00570014412600
2017-11-102465.002533.002438.002528.001360033906300
2017-11-092503.002520.002474.002474.001310032710800
2017-11-082473.002578.002468.002542.002150054476500
2017-11-072449.002471.002410.002471.00420010280700
2017-11-062426.002462.002423.002426.00980023884200
2017-11-022486.002493.002465.002472.00440010894900
2017-11-012490.002514.002490.002503.00520012994600
2017-10-312496.002514.002481.002490.00600015004000
2017-10-302459.002500.002441.002493.001530037949500
2017-10-272455.002474.002454.002459.00560013786800
2017-10-262436.002451.002436.002451.00590014427000
2017-10-252500.002500.002452.002461.00930023037800
2017-10-242426.002499.002426.002487.00650016073700
2017-10-232486.002498.002440.002455.001320032524800
2017-10-202450.002632.002396.002414.0050400123869800
2017-10-192351.002362.002342.002356.00690016226700
2017-10-182350.002365.002338.002358.00720016933000
2017-10-172357.002364.002347.002363.00640015081900
2017-10-162350.002394.002337.002386.00840019912300
2017-10-132350.002374.002346.002354.00850020065700
2017-10-122385.002385.002346.002353.001180027945000
2017-10-112380.002391.002376.002385.00840020008600
2017-10-102331.002397.002331.002397.00950022461700
2017-10-062350.002350.002328.002330.00430010059500
2017-10-052312.002378.002312.002350.001010023768400
2017-10-042320.002389.002319.002333.001730040561800
2017-10-032310.002322.002310.002312.0038008799000
2017-10-022310.002329.002306.002329.0025005805500
2017-09-292310.002325.002302.002310.00590013654200
2017-09-282323.002344.002311.002342.00490011414800
2017-09-272280.002343.002275.002337.00800018523900
2017-09-262313.002341.002275.002285.001820041867300
2017-09-252300.002325.002300.002307.00690015942600
2017-09-222300.002319.002300.002307.00600013848100
2017-09-212332.002337.002291.002319.00750017352200
2017-09-202309.002361.002308.002332.00760017688800
2017-09-192300.002327.002296.002306.00580013363600
2017-09-152260.002300.002238.002300.001420032354500
2017-09-142282.002282.002238.002258.0036008119000
2017-09-132293.002293.002251.002258.0028006363000
2017-09-122289.002293.002245.002277.001180026861000
2017-09-112250.002281.002250.002274.00680015397800
2017-09-082245.002266.002244.002247.001210027204400
2017-09-072236.002250.002219.002238.0039008718100
2017-09-062248.002260.002218.002235.00470010509900
2017-09-052235.002260.002204.002248.001070023957700
2017-09-042208.002224.002196.002204.00660014584700
2017-09-012191.002266.002190.002232.00550012244300
2017-08-312142.002205.002141.002203.00590012828300
2017-08-302112.002128.002112.002128.0018003822300
2017-08-292101.002117.002099.002117.0024005058100
2017-08-282101.002134.002099.002111.0017003587400
2017-08-252090.002112.002079.002103.0032006721600
2017-08-242091.002137.002091.002100.0041008642800
2017-08-232068.002096.002057.002072.00550011383600
2017-08-222036.002099.002035.002067.0037007639600
2017-08-212043.002081.002024.002050.00870017858400
2017-08-182119.002138.002051.002058.00800016767500
2017-08-172141.002169.002114.002121.00570012193700
2017-08-162117.002160.002112.002119.00620013199800
2017-08-152154.002160.002111.002117.00870018550200
2017-08-142169.002169.002100.002121.00500010649100
2017-08-102202.002206.002145.002171.001190026098400
2017-08-092205.002240.002169.002202.00890019553200
2017-08-082183.002223.002183.002190.00540011842200
2017-08-072209.002291.002159.002175.00880019364300
2017-08-042151.002162.002147.002155.0015003230400
2017-08-032147.002163.002145.002153.0030006457300
2017-08-022201.002201.002149.002152.0023004972000
2017-08-012139.002169.002132.002165.00500010759600
2017-07-312153.002161.002138.002143.00570012245100
2017-07-282179.002179.002150.002157.00700015087100
2017-07-272167.002210.002150.002163.00510011068000
2017-07-262143.002189.002131.002167.001790038661700
2017-07-252152.002175.002143.002143.00480010331400
2017-07-242132.002171.002132.002166.00990021303100
2017-07-212105.002133.002105.002122.00480010200600
2017-07-202086.002136.002086.002126.00930019687100
2017-07-192108.002126.002106.002108.001140024082800
2017-07-182127.002127.002099.002106.00710014975700
2017-07-142120.002140.002116.002127.0035007437600
2017-07-132155.002180.002124.002134.00590012650900
2017-07-122181.002181.002141.002155.001100023855400
2017-07-112111.002185.002111.002182.001360029424600
2017-07-102086.002111.002077.002098.001200025168400
2017-07-072117.002129.002092.002101.00840017709500
2017-07-062148.002157.002116.002124.001210025749800
2017-07-052205.002205.002151.002156.001230026732500
2017-07-042238.002238.002200.002201.00550012187900
2017-07-032266.002266.002198.002199.002160047961300
2017-06-302341.002348.002280.002293.001400032408700
2017-06-292341.002380.002323.002323.001550036421500
2017-06-282396.002399.002336.002337.001310030996200
2017-06-272408.002432.002381.002398.002360056815800
2017-06-262323.002407.002305.002407.0060900143325500
2017-06-232161.002211.002158.002207.001100024072200
2017-06-222169.002186.002167.002172.001000021731400
2017-06-212197.002216.002186.002186.00560012320600
2017-06-202199.002229.002176.002212.001000022069900
2017-06-192192.002199.002174.002187.001930042261900
2017-06-162141.002177.002139.002177.001760038005600
2017-06-152141.002149.002134.002144.00720015413300
2017-06-142138.002162.002129.002133.001330028495000
2017-06-132142.002176.002138.002139.001500032317000
2017-06-122050.002135.002050.002121.002790058185200
2017-06-092036.002050.002036.002050.00820016743200
2017-06-082023.002050.002020.002036.00510010373600
2017-06-072020.002023.002009.002020.001370027619100
2017-06-062020.002020.002008.002008.0039007855700
2017-06-052001.002023.002001.002013.0046009250300
2017-06-022000.002017.002000.002017.00540010869100
2017-06-012017.002017.001993.002004.0043008607100
2017-05-312044.002044.002000.002015.00620012542700
2017-05-302010.002035.002010.002035.0026005258200
2017-05-291994.002005.001994.002004.008001602400
2017-05-262010.002020.001993.001993.0039007814300
2017-05-252009.002010.002003.002003.0019003811500
2017-05-242014.002014.002003.002010.0011002208900
2017-05-232000.002014.001999.002007.0037007417800
2017-05-222010.002020.001985.002011.0039007824700
2017-05-192016.002018.002005.002010.0021004223400
2017-05-182000.002030.001982.002016.0047009446200
2017-05-172052.002052.002022.002022.0016003253800
2017-05-162058.002058.002038.002055.0039008006800
2017-05-152034.002059.002013.002058.00910018610900
2017-05-122050.002050.002022.002033.00790016139100
2017-05-112018.002024.002011.002024.00510010304100
2017-05-102000.002018.002000.002018.00520010473800
2017-05-091996.002000.001993.001999.0042008388000
2017-05-081980.001990.001962.001988.00750014882600
2017-05-021944.001959.001941.001941.0042008182000
2017-05-011940.001979.001937.001957.0050009756600
2017-04-281900.001924.001900.001920.0049009375300
2017-04-271885.001926.001884.001926.00850016232700
2017-04-261850.001910.001850.001875.0037006932200
2017-04-251839.001848.001831.001844.00810014928600
2017-04-241842.001845.001825.001839.00930017087100
2017-04-211827.001827.001809.001809.00690012524100
2017-04-201839.001839.001826.001827.0034006217600
2017-04-191839.001848.001838.001840.0053009764500
2017-04-181841.001854.001841.001847.0040007396300
2017-04-171806.001844.001806.001838.00650011897100
2017-04-141850.001864.001842.001846.00940017387600
2017-04-131855.001855.001834.001842.001230022666000
2017-04-121890.001892.001863.001867.002770052125600
2017-04-111902.001909.001885.001890.001490028238000
2017-04-101905.001914.001905.001906.0034006491000
2017-04-071879.001914.001879.001900.00970018450000
2017-04-061912.001912.001887.001887.00640012126000
2017-04-051960.001960.001929.001929.0046008947400
2017-04-041961.001971.001942.001949.00640012506200
2017-04-031961.001974.001958.001962.0037007261900
2017-03-312006.002006.001960.001960.00740014621400
2017-03-301991.002004.001988.001993.00530010587200
2017-03-291960.002018.001960.001998.00730014533300
2017-03-281986.002000.001986.002000.00990019776400
2017-03-271975.001998.001961.001986.00610012091600
2017-03-241980.001990.001973.001973.0049009700700
2017-03-231998.002004.001985.001997.0049009792300
2017-03-221980.002005.001980.001987.0027005367600
2017-03-211996.002017.001996.002009.0025005013100
2017-03-172000.002008.001997.001998.0046009201000
2017-03-161995.002019.001995.002014.00690013847700
2017-03-152000.002004.002000.002004.0027005403600
2017-03-142002.002017.002000.002006.0037007421200
2017-03-132014.002019.002005.002010.0038007644100
2017-03-102010.002015.001994.002014.001740034967100
2017-03-091992.002007.001989.002001.0044008791700
2017-03-081996.001997.001990.001992.0037007375000
2017-03-071990.001994.001986.001994.0036007168500
2017-03-061966.001988.001966.001979.0035006933300
2017-03-031951.001969.001944.001966.0030005881000
2017-03-021950.001957.001931.001951.00560010914000
2017-03-011926.001935.001900.001934.0033006348700
2017-02-281931.001960.001926.001935.00700013595700
2017-02-271934.001935.001922.001931.0045008682200
2017-02-241938.001952.001932.001952.0017003305400
2017-02-231940.001958.001934.001950.0016003110500
2017-02-221952.001970.001930.001940.0037007198200
2017-02-211968.001968.001931.001952.00520010152700
2017-02-201975.001989.001957.001975.0017003357200
2017-02-171975.001978.001970.001975.0021004146600
2017-02-161973.001985.001972.001975.0032006324100
2017-02-151990.001995.001972.001980.00880017484600
2017-02-141983.001983.001963.001971.0037007305000
2017-02-131979.001984.001962.001983.0029005736200
2017-02-101951.001967.001948.001966.001010019745400
2017-02-091931.001951.001931.001942.00550010679200
2017-02-081925.001933.001918.001928.0050009623600
2017-02-071908.001942.001908.001918.00610011710300
2017-02-061930.001930.001908.001918.0038007284400
2017-02-031930.001938.001919.001919.0042008091700
2017-02-021936.001966.001915.001916.00650012567500
2017-02-011951.001970.001951.001963.00600011759800
2017-01-311972.001994.001964.001964.00630012450800
2017-01-301990.001990.001950.001968.00520010279100
2017-01-271995.002000.001980.001990.00940018735100
2017-01-261997.001999.001990.001995.0030005982700
2017-01-251990.001994.001987.001989.00530010547200
2017-01-241952.001997.001952.001994.0047009310900
2017-01-231952.001980.001949.001965.0048009449500
2017-01-201986.001990.001977.001988.0043008533600
2017-01-191967.001998.001965.001986.001020020245600
2017-01-181954.001960.001948.001955.00760014842800
2017-01-171973.001982.001959.001967.00700013821800
2017-01-161990.001993.001984.001989.00560011143800
2017-01-131997.002026.001989.001989.00980019641500
2017-01-121990.001999.001987.001997.001640032673800
2017-01-111992.002011.001992.002006.001180023608800
2017-01-101991.002038.001991.002013.001870037781000
2017-01-061970.002015.001966.001996.003210063879000
2017-01-051925.001972.001901.001963.001660032357800
2017-01-041887.001929.001876.001925.001490028443300
2016-12-301839.001865.001825.001862.00980018114800
2016-12-291850.001864.001845.001864.001150021359600
2016-12-281830.001887.001830.001873.001280023907300
2016-12-271830.001836.001787.001823.001630029658000
2016-12-261870.001870.001825.001834.002450045375800
2016-12-221830.001855.001821.001852.002390043947000
2016-12-211928.001949.001821.001821.004130076688400
2016-12-201920.001951.001920.001943.001340025927300
2016-12-191888.001958.001887.001946.004330082917200
2016-12-161850.001881.001850.001872.002540047350000
2016-12-151834.001850.001834.001838.001000018407000
2016-12-141805.001841.001805.001830.003270059794400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter