[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 
2017-03-281986.002000.001986.002000.00990019776400
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
2016-12-131760.001814.001760.001799.004180074734200
2016-12-121750.001759.001749.001759.004420077506200
2016-12-091750.001751.001744.001748.003880067877600
2016-12-081750.001751.001742.001747.001200020972400
2016-12-071750.001750.001745.001748.00800013989200
2016-12-061750.001752.001733.001744.00720012565400
2016-12-051741.001750.001733.001741.0047008174800
2016-12-021749.001750.001741.001746.0049008557800
2016-12-011750.001755.001747.001749.001440025207600
2016-11-301760.001760.001747.001747.00600010509000
2016-11-291750.001751.001741.001743.0051008908700
2016-11-281740.001759.001740.001753.00640011214100
2016-11-251749.001755.001740.001750.0054009449900
2016-11-241762.001762.001748.001749.00620010881800
2016-11-221743.001757.001740.001751.00640011201400
2016-11-211738.001753.001733.001743.0050008721900
2016-11-181750.001760.001738.001738.0045007857900
2016-11-171741.001753.001741.001750.0042007342600
2016-11-161748.001757.001741.001741.0048008391200
2016-11-151750.001753.001733.001753.0045007872600
2016-11-141750.001757.001748.001749.00630011033600
2016-11-111780.001780.001742.001757.002150037902800
2016-11-101750.001769.001738.001755.001240021769400
2016-11-091752.001768.001673.001674.001180020466000
2016-11-081739.001749.001712.001745.00640011083600
2016-11-071750.001754.001738.001739.0033005743700
2016-11-041729.001764.001704.001743.0037006426900
2016-11-021732.001750.001732.001744.0041007153700
2016-11-011768.001772.001746.001750.00640011248600
2016-10-311772.001777.001761.001768.001790031702000
2016-10-281749.001762.001748.001762.001680029493600
2016-10-271759.001759.001736.001749.00610010658300
2016-10-261720.001752.001720.001750.001180020596700
2016-10-251750.001750.001729.001740.00710012371500
2016-10-241750.001750.001743.001743.0030005238700
2016-10-211765.001765.001741.001750.0025004376400
2016-10-201757.001760.001749.001759.00670011770900
2016-10-191750.001755.001748.001749.00620010853500
2016-10-181752.001752.001736.001748.0025004367100
2016-10-171750.001761.001750.001752.00570010011400
2016-10-141750.001754.001746.001750.0024004200700
2016-10-131750.001754.001742.001750.0057009971000
2016-10-121749.001756.001741.001741.001400024474300
2016-10-111721.001750.001721.001750.00820014229500
2016-10-071726.001726.001718.001725.0021003617600
2016-10-061718.001725.001709.001718.00800013747600
2016-10-051691.001708.001691.001696.0042007125600
2016-10-041671.001704.001636.001704.0032005408000
2016-10-031675.001676.001651.001671.0023003838600
2016-09-301651.001670.001624.001662.0023003808400
2016-09-291654.001676.001654.001676.00650010848000
2016-09-281650.001656.001610.001654.0042006921200
2016-09-271631.001665.001628.001665.00640010567900
2016-09-261629.001656.001628.001628.0037006054500
2016-09-231640.001672.001616.001629.001440023454300
2016-09-211635.001661.001634.001640.0055009037600
2016-09-201614.001670.001614.001639.0056009173300
2016-09-161620.001653.001593.001593.00800012881200
2016-09-151641.001653.001617.001623.0045007347700
2016-09-141656.001656.001616.001640.0026004255300
2016-09-131650.001656.001626.001627.0032005244100
2016-09-121640.001659.001640.001654.001300021379900
2016-09-091630.001637.001630.001635.00730011912800
2016-09-081620.001631.001612.001615.0040006480600
2016-09-071588.001627.001576.001625.00880014162100
2016-09-061567.001576.001562.001576.0015002355000
2016-09-051543.001555.001543.001550.0017002632300
2016-09-021544.001544.001533.001542.0013001998000
2016-09-011535.001545.001535.001544.0012001850200
2016-08-311534.001540.001532.001540.0021003226400
2016-08-301531.001544.001531.001534.0011001689700
2016-08-291523.001540.001523.001540.0015002298200
2016-08-261531.001534.001495.001507.00760011467400
2016-08-251528.001547.001524.001532.0030004603900
2016-08-241551.001559.001537.001538.0025003865300
2016-08-231565.001572.001561.001567.0029004543700
2016-08-221570.001586.001550.001565.0039006103000
2016-08-191527.001570.001527.001548.0049007560300
2016-08-181543.001580.001523.001525.0055008479900
2016-08-171567.001592.001541.001543.00770011987900
2016-08-161650.001651.001587.001589.00820013205800
2016-08-151710.001710.001640.001660.0046007698900
2016-08-121672.001696.001665.001696.00960016084800
2016-08-101638.001652.001631.001640.0056009182000
2016-08-091634.001658.001631.001639.0027004423600
2016-08-081662.001662.001621.001634.0049008002400
2016-08-051611.001666.001611.001630.00620010065000
2016-08-041625.001638.001614.001623.0038006184100
2016-08-031661.001699.001656.001658.0025004163600
2016-08-021672.001679.001661.001661.0019003175200
2016-08-011725.001729.001691.001705.0028004789500
2016-07-291730.001765.001670.001765.0031005394600
2016-07-281750.001750.001673.001730.0048008250700
2016-07-271733.001760.001733.001760.0051008950300
2016-07-261743.001755.001726.001726.0024004171000
2016-07-251742.001756.001742.001756.0014002452800
2016-07-221735.001760.001735.001760.0017002984100
2016-07-211765.001780.001733.001760.0022003882200
2016-07-201706.001765.001666.001765.0038006590700
2016-07-191701.001744.001682.001744.0034005800000
2016-07-151730.001737.001691.001728.0038006559200
2016-07-141722.001779.001701.001705.00600010355900
2016-07-131713.001725.001712.001722.0040006874600
2016-07-121750.001791.001698.001711.001580027528000
2016-07-111690.001774.001690.001724.00760013087200
2016-07-081704.001719.001656.001656.0058009811100
2016-07-071705.001718.001685.001702.0050008499100
2016-07-061705.001729.001671.001705.00760012962600
2016-07-051694.001760.001694.001745.0020003472400
2016-07-041697.001699.001683.001694.0047007958700
2016-07-011619.001677.001619.001677.0059009735700
2016-06-301653.001665.001617.001639.0039006405800
2016-06-291617.001669.001617.001653.0045007413700
2016-06-281580.001657.001580.001629.001060017067600
2016-06-271616.001638.001579.001620.001610026003400
2016-06-241795.001795.001599.001617.001870032641600
2016-06-231730.001769.001730.001769.00730012817500
2016-06-221727.001745.001720.001745.0051008837900
2016-06-211727.001749.001700.001727.00790013653800
2016-06-201715.001744.001715.001727.0034005876900
2016-06-171705.001720.001692.001717.003120053244300
2016-06-161694.001694.001669.001678.00740012433600
2016-06-151677.001690.001660.001685.0050008386100
2016-06-141641.001671.001641.001656.0056009247300
2016-06-131709.001709.001636.001636.0046007668800
2016-06-101725.001725.001685.001712.001450024934200
2016-06-091727.001733.001724.001725.0026004491000
2016-06-081713.001737.001713.001737.0038006561700
2016-06-071708.001714.001696.001712.0032005462700
2016-06-061670.001750.001670.001688.0035005980400
2016-06-031705.001705.001661.001693.0032005365800
2016-06-021661.001675.001661.001675.0017002838700
2016-06-011705.001705.001683.001687.00400676200
2016-05-311678.001705.001678.001701.0031005241800
2016-05-301705.001705.001666.001699.0013002206000
2016-05-271656.001708.001656.001705.0011001861400
2016-05-261722.001722.001684.001686.0026004419100
2016-05-251724.001735.001703.001722.0031005335800
2016-05-241726.001740.001710.001724.0024004141100
2016-05-231735.001735.001714.001726.0013002243200
2016-05-201788.001788.001713.001735.0045007832900
2016-05-191795.001795.001734.001759.0020003522100
2016-05-181750.001793.001729.001762.00770013521300
2016-05-171788.001788.001751.001765.0023004052300
2016-05-161770.001807.001728.001754.0013002299300
2016-05-131820.001828.001773.001773.00780013996500
2016-05-121799.001799.001741.001787.00800014329600
2016-05-111761.001800.001760.001797.00570010185900
2016-05-101725.001780.001725.001761.0052009131000
2016-05-091685.001730.001685.001730.0024004106800
2016-05-061670.001751.001670.001677.0020003401800
2016-05-021653.001727.001653.001689.00620010478200
2016-04-281757.001768.001698.001731.0048008340600
2016-04-271749.001774.001741.001757.0033005791100
2016-04-261697.001771.001641.001749.0054009366800
2016-04-251745.001788.001736.001736.0040007019100
2016-04-221777.001780.001669.001748.00730012648200
2016-04-211712.001789.001712.001780.00870015307200
2016-04-201658.001713.001658.001664.0035005913100
2016-04-191643.001698.001643.001698.0022003698500
2016-04-181636.001651.001636.001643.0016002627800
2016-04-151705.001705.001658.001694.0030005052200
2016-04-141714.001729.001696.001705.0047008016300
2016-04-131697.001697.001683.001691.0032005413700
2016-04-121664.001720.001654.001681.001020017072100
2016-04-111624.001669.001613.001654.0036005927000
2016-04-081605.001661.001605.001624.00670010972600
2016-04-071620.001650.001598.001626.0038006175000
2016-04-061673.001673.001594.001594.0030004858900
2016-04-051683.001692.001645.001645.0019003181600
2016-04-041650.001722.001622.001714.0045007613300
2016-04-011721.001730.001650.001650.00660011086500
2016-03-311793.001816.001731.001731.0029005114300
2016-03-301807.001807.001799.001803.0011001982900
2016-03-291752.001829.001752.001807.00620011153400
2016-03-281724.001750.001716.001750.0038006609500
2016-03-251710.001754.001710.001736.0026004517500
2016-03-241748.001774.001710.001710.00580010083700
2016-03-231778.001836.001763.001782.0037006595800
2016-03-221775.001779.001736.001778.00630011141700

   ※ 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。 

s7db.com Twitter Blog