[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 
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
2016-03-181780.001780.001740.001740.0028004901500
2016-03-171787.001788.001742.001752.0028004934000
2016-03-161784.001786.001760.001760.0044007801200
2016-03-151791.001791.001767.001784.0052009271200
2016-03-141786.001800.001732.001791.00880015704600
2016-03-111784.001787.001773.001786.001620028892800
2016-03-101762.001787.001761.001787.00730012953700
2016-03-091724.001763.001724.001762.0033005766700
2016-03-081731.001747.001725.001726.0049008492900
2016-03-071741.001760.001733.001738.0033005749800
2016-03-041717.001756.001708.001749.0045007823300
2016-03-031716.001733.001715.001733.0030005174600
2016-03-021704.001735.001694.001731.0052008906100
2016-03-011665.001697.001658.001671.0048008057800
2016-02-291700.001701.001679.001684.00690011693600
2016-02-261719.001763.001704.001723.0043007429300
2016-02-251669.001761.001669.001744.0028004859900
2016-02-241681.001709.001675.001686.00850014432700
2016-02-231727.001757.001680.001704.001210020821700
2016-02-221646.001733.001646.001733.00650011014100
2016-02-191675.001675.001605.001634.0061009969000
2016-02-181620.001740.001620.001675.0057009518200
2016-02-171652.001675.001612.001630.0053008666000
2016-02-161650.001679.001608.001627.00900014861800
2016-02-151650.001709.001650.001678.00620010405700
2016-02-121675.001680.001583.001590.001810029692800
2016-02-101742.001767.001638.001675.00650011037200
2016-02-091775.001779.001737.001742.0050008746300
2016-02-081776.001802.001763.001800.0028005017800
2016-02-051824.001837.001783.001816.0040007233200
2016-02-041833.001834.001750.001824.0049008869700
2016-02-031825.001865.001821.001833.0044008109500
2016-02-021846.001894.001846.001888.00550010356500
2016-02-011860.001914.001852.001885.001250023603100
2016-01-291753.001815.001749.001813.0043007680300
2016-01-281764.001791.001754.001777.0045007997700
2016-01-271731.001766.001710.001743.0029005030100
2016-01-261717.001740.001712.001712.0036006209400
2016-01-251724.001811.001719.001760.00720012651900
2016-01-221595.001709.001588.001690.001050017175400
2016-01-211632.001680.001601.001602.001100018009200
2016-01-201704.001705.001666.001668.0056009446100
2016-01-191760.001760.001704.001704.0051008757100
2016-01-181755.001756.001723.001725.0055009556400
2016-01-151800.001800.001761.001761.0047008396400
2016-01-141824.001824.001753.001773.001140020385600
2016-01-131765.001806.001765.001791.0056009996700
2016-01-121846.001847.001728.001765.001940034892400
2016-01-081852.001880.001840.001846.001020018929800
2016-01-071892.001903.001868.001881.00870016375200
2016-01-061901.001906.001883.001887.00660012494700
2016-01-051885.001913.001885.001897.00570010793500
2016-01-041940.001964.001913.001913.0048009263300
2015-12-301940.001950.001925.001948.0037007181000
2015-12-291927.001937.001904.001935.0040007722100
2015-12-281900.001934.001891.001927.0036006882700
2015-12-251917.001917.001873.001900.001660031679500
2015-12-241895.001901.001873.001880.001090020546500
2015-12-221930.001938.001895.001900.00920017585300
2015-12-211909.001922.001894.001903.001350025718300
2015-12-181978.001978.001946.001946.002510049466100
2015-12-171941.001980.001941.001980.001750034358800
2015-12-161906.001937.001901.001930.00850016334200
2015-12-151892.001913.001890.001894.00920017474500
2015-12-141870.001892.001865.001892.00890016696600
2015-12-111898.001925.001891.001899.002080039546900
2015-12-101911.001912.001875.001877.001340025295200
2015-12-091950.001961.001909.001933.001080020782400
2015-12-081981.001985.001940.001954.001360026617000
2015-12-071940.001980.001940.001956.001630031829700
2015-12-041880.001959.001880.001926.002180041919300
2015-12-031897.001922.001890.001912.001360025945700
2015-12-021890.001909.001887.001896.00770014591200

   ※ 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