4641 (株)アルプス技研 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 385.68 |
| 2000-12-25 | 1,540 | 1,600 | 1,500 | 1,500 | 4,000 | 359.32 |
| 2000-12-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 342.56 |
| 2000-12-21 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 | 335.37 |
| 2000-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 359.32 |
| 2000-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 359.32 |
| 2000-12-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 356.93 |
| 2000-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 395.26 |
| 2000-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 383.28 |
| 2000-12-11 | 1,630 | 1,630 | 1,620 | 1,620 | 4,000 | 388.07 |
| 2000-12-08 | 1,550 | 1,555 | 1,550 | 1,555 | 2,000 | 372.50 |
| 2000-12-07 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 | 387.83 |
| 2000-12-06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 388.07 |
| 2000-12-05 | 1,480 | 1,550 | 1,480 | 1,550 | 5,000 | 371.30 |
| 2000-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 335.37 |
| 2000-11-28 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 335.37 |
| 2000-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 359.32 |
| 2000-11-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 364.12 |
| 2000-11-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 364.12 |
| 2000-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 364.12 |
| 2000-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 359.32 |
| 2000-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 359.32 |
| 2000-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 359.32 |
| 2000-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 359.32 |
| 2000-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 371.30 |
| 2000-11-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 371.30 |
| 2000-11-08 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 364.83 |
| 2000-11-07 | 1,523 | 1,523 | 1,523 | 1,523 | 3,000 | 364.83 |
| 2000-11-06 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 364.83 |
| 2000-11-02 | 1,515 | 1,516 | 1,515 | 1,516 | 3,000 | 363.16 |
| 2000-11-01 | 1,561 | 1,561 | 1,501 | 1,501 | 2,000 | 359.56 |
| 2000-10-31 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 373.94 |
| 2000-10-30 | 1,567 | 1,567 | 1,567 | 1,567 | 1,000 | 375.37 |
| 2000-10-27 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 373.94 |
| 2000-10-26 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 373.70 |
| 2000-10-25 | 1,699 | 1,699 | 1,650 | 1,690 | 3,000 | 404.84 |
| 2000-10-24 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 421.61 |
| 2000-10-23 | 1,690 | 1,790 | 1,690 | 1,790 | 4,000 | 428.79 |
| 2000-10-20 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 390.47 |
| 2000-10-19 | 1,561 | 1,600 | 1,561 | 1,600 | 4,000 | 383.28 |
| 2000-10-18 | 1,550 | 1,560 | 1,480 | 1,560 | 4,000 | 373.70 |
| 2000-10-17 | 1,660 | 1,660 | 1,570 | 1,570 | 4,000 | 376.09 |
| 2000-10-16 | 1,699 | 1,699 | 1,680 | 1,680 | 3,000 | 402.44 |
| 2000-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 407.23 |
| 2000-10-12 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 412.03 |
| 2000-10-11 | 1,819 | 1,819 | 1,770 | 1,770 | 2,000 | 424 |
| 2000-10-10 | 1,849 | 1,850 | 1,770 | 1,820 | 10,000 | 435.98 |
| 2000-10-06 | 1,849 | 1,850 | 1,820 | 1,850 | 15,000 | 443.17 |
| 2000-10-05 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 447.96 |
| 2000-10-04 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 | 447.96 |
| 2000-10-02 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 452.75 |
| 2000-09-29 | 1,950 | 1,950 | 1,901 | 1,920 | 6,000 | 459.94 |
| 2000-09-28 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 | 467.12 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
