4641 (株)アルプス技研の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	490	490	490	490	200	134.99
2002-12-27	479	485	479	485	1,700	133.61
2002-12-26	475	480	475	475	2,600	130.85
2002-12-25	461	480	461	480	4,400	132.23
2002-12-24	500	504	493	500	8,800	137.74
2002-12-20	481	495	481	493	11,800	135.81
2002-12-19	460	495	460	470	3,500	129.48
2002-12-18	447	465	447	465	8,700	128.10
2002-12-17	490	490	482	482	1,700	132.78
2002-12-16	490	490	481	481	10,500	132.51
2002-12-13	486	490	486	490	3,800	134.99
2002-12-12	491	491	490	490	1,500	134.99
2002-12-11	506	507	491	493	2,500	135.81
2002-12-10	495	515	480	515	7,800	141.87
2002-12-09	507	507	507	507	200	139.67
2002-12-06	499	499	499	499	1,000	137.47
2002-12-05	500	500	500	500	300	137.74
2002-12-04	530	530	520	520	900	143.25
2002-12-03	521	521	521	521	100	143.53
2002-12-02	549	549	530	530	1,600	146.01
2002-11-29	545	550	545	550	600	151.52
2002-11-27	545	545	545	545	600	150.14
2002-11-26	530	545	530	545	2,500	150.14
2002-11-25	490	530	490	530	2,500	146.01
2002-11-22	460	490	460	490	4,900	134.99
2002-11-21	460	460	440	450	1,600	123.97
2002-11-20	460	460	430	430	2,300	118.46
2002-11-19	460	460	460	460	3,100	126.72
2002-11-18	470	470	460	460	2,400	126.72
2002-11-15	470	470	470	470	1,000	129.48
2002-11-14	470	470	460	470	1,700	129.48
2002-11-12	462	462	460	460	6,200	126.72
2002-11-11	460	460	460	460	1,100	126.72
2002-11-08	460	461	460	460	5,000	126.72
2002-11-07	460	460	460	460	300	126.72
2002-11-06	453	460	453	460	2,300	126.72
2002-11-05	453	453	453	453	100	124.79
2002-11-01	470	470	433	433	2,600	119.28
2002-10-30	482	482	467	467	1,100	128.65
2002-10-29	482	482	480	482	2,300	132.78
2002-10-28	484	484	484	484	1,000	133.33
2002-10-25	485	485	482	484	3,900	133.33
2002-10-24	490	490	489	489	4,000	134.71
2002-10-23	483	488	483	488	4,100	134.44
2002-10-22	483	483	483	483	100	133.06
2002-10-21	480	480	480	480	2,000	132.23
2002-10-18	456	485	456	485	1,400	133.61
2002-10-17	465	475	455	455	2,900	125.34
2002-10-16	476	480	460	460	5,700	126.72
2002-10-15	441	455	440	455	2,600	125.34
2002-10-11	438	450	435	441	16,800	121.49
2002-10-10	450	450	435	436	9,800	120.11
2002-10-09	480	480	460	460	2,900	126.72
2002-10-08	480	480	480	480	3,400	132.23
2002-10-07	530	530	480	480	4,500	132.23
2002-10-04	547	547	520	530	1,600	146.01
2002-10-03	550	550	550	550	2,000	151.52
2002-10-02	553	553	550	550	9,800	151.52
2002-10-01	553	553	553	553	1,000	152.34
2002-09-30	578	578	553	553	1,900	152.34
2002-09-27	570	578	568	578	4,100	159.23
2002-09-26	578	578	558	558	1,100	153.72
2002-09-25	579	579	578	578	3,000	159.23
2002-09-24	579	579	579	579	1,000	159.50
2002-09-20	555	580	555	580	4,800	159.78
2002-09-19	551	552	551	551	700	151.79
2002-09-18	551	551	551	551	2,700	151.79
2002-09-17	580	580	580	580	2,800	159.78
2002-09-13	560	570	560	570	1,800	157.03
2002-09-10	550	560	550	560	3,300	154.27
2002-09-09	560	560	550	550	2,700	151.52
2002-09-06	580	580	560	560	2,000	154.27
2002-09-05	580	580	550	550	2,000	151.52
2002-09-04	580	600	580	580	3,700	159.78
2002-09-03	582	582	580	580	1,200	159.78
2002-09-02	587	587	587	587	2,000	161.71
2002-08-30	587	587	587	587	2,000	161.71
2002-08-29	590	590	580	585	500	161.16
2002-08-28	580	600	580	580	1,900	159.78
2002-08-27	560	561	560	560	9,500	154.27
2002-08-26	600	600	570	580	800	159.78
2002-08-23	600	605	600	605	3,700	166.67
2002-08-22	600	600	595	600	5,700	165.29
2002-08-21	600	600	600	600	400	165.29
2002-08-19	598	598	598	598	500	164.74
2002-08-16	600	600	600	600	300	165.29
2002-08-15	605	605	600	600	5,000	165.29
2002-08-14	603	610	603	610	1,700	168.04
2002-08-13	611	611	611	611	200	168.32
2002-08-12	620	620	620	620	100	170.80
2002-08-09	611	620	611	620	700	170.80
2002-08-08	630	630	630	630	400	173.55
2002-08-07	630	630	605	605	2,400	166.67
2002-08-06	630	630	630	630	200	173.55
2002-08-05	630	630	630	630	300	173.55
2002-08-02	630	630	630	630	100	173.55
2002-07-30	665	670	665	670	2,000	184.57
2002-07-29	605	665	602	665	7,800	183.20
2002-07-26	660	660	620	620	4,000	170.80
2002-07-25	662	665	650	650	2,100	179.06
2002-07-24	690	690	660	660	1,400	181.82
2002-07-23	670	670	670	670	4,000	184.57
2002-07-22	670	670	660	660	5,100	181.82
2002-07-19	670	670	670	670	600	184.57
2002-07-18	690	690	650	670	2,200	184.57
2002-07-17	680	680	650	650	4,300	179.06
2002-07-16	680	680	670	670	900	184.57
2002-07-15	690	690	680	680	2,700	187.33
2002-07-12	690	690	690	690	200	190.08
2002-07-11	695	695	690	690	700	190.08
2002-07-10	700	700	695	695	300	191.46
2002-07-09	698	698	680	680	500	187.33
2002-07-08	700	710	700	700	5,200	192.84
2002-07-05	700	700	695	700	2,000	192.84
2002-07-04	725	725	695	695	4,900	191.46
2002-07-03	670	755	670	745	5,300	205.23
2002-07-02	692	692	661	661	2,000	182.09
2002-07-01	661	670	661	661	2,900	182.09
2002-06-28	649	680	649	655	2,700	180.44
2002-06-27	654	654	645	645	3,700	177.69
2002-06-26	665	665	650	650	7,300	179.06
2002-06-25	669	670	660	660	5,100	181.82
2002-06-24	685	689	660	660	5,700	181.82
2002-06-21	712	712	680	685	11,600	188.71
2002-06-20	735	735	731	731	4,300	201.38
2002-06-19	745	745	735	735	5,100	202.48
2002-06-18	749	775	741	741	4,800	204.13
2002-06-17	750	770	750	770	2,100	212.12
2002-06-14	775	780	775	780	700	214.88
2002-06-12	800	800	795	795	1,100	219.01
2002-06-11	800	800	800	800	2,200	220.39
2002-06-10	800	805	800	800	10,900	220.39
2002-06-07	814	815	805	813	6,100	223.97
2002-06-06	829	829	819	819	2,000	225.62
2002-06-04	820	850	800	850	2,700	234.16
2002-06-03	852	852	840	850	2,400	234.16
2002-05-31	810	810	800	800	3,100	220.39
2002-05-30	815	825	815	820	1,600	225.90
2002-05-28	852	852	800	800	2,700	220.39
2002-05-27	851	855	851	852	1,700	234.71
2002-05-24	821	850	821	850	4,200	234.16
2002-05-23	800	819	800	819	700	225.62
2002-05-22	810	810	800	800	800	220.39
2002-05-21	800	810	790	810	400	223.14
2002-05-20	799	800	799	800	2,300	220.39
2002-05-17	780	780	761	780	2,500	214.88
2002-05-16	780	780	780	780	1,700	214.88
2002-05-15	775	775	765	765	2,500	210.74
2002-05-14	765	765	765	765	200	210.74
2002-05-13	765	780	761	780	1,600	214.88
2002-05-10	780	780	780	780	200	214.88
2002-05-09	770	770	770	770	1,400	212.12
2002-05-08	770	770	760	760	3,600	209.37
2002-05-07	770	770	761	765	2,900	210.74
2002-05-02	775	775	770	770	5,200	212.12
2002-05-01	778	778	770	770	2,000	212.12
2002-04-30	787	787	750	750	7,100	206.61
2002-04-26	792	792	790	790	3,500	217.63
2002-04-25	791	792	780	792	4,000	218.18
2002-04-24	791	792	791	792	600	218.18
2002-04-23	793	799	792	792	11,500	218.18
2002-04-22	795	797	795	797	700	219.56
2002-04-19	780	797	780	794	2,000	218.73
2002-04-18	800	800	785	785	5,100	216.25
2002-04-17	815	815	800	800	1,600	220.39
2002-04-16	801	815	801	815	1,100	224.52
2002-04-15	760	800	760	800	5,000	220.39
2002-04-12	820	825	820	820	1,300	225.90
2002-04-11	820	820	820	820	4,300	225.90
2002-04-10	820	820	820	820	1,800	225.90
2002-04-09	830	830	820	820	1,800	225.90
2002-04-05	830	830	820	830	800	228.65
2002-04-04	830	849	830	840	2,500	231.41
2002-04-03	830	830	800	800	4,200	220.39
2002-04-01	860	860	850	850	900	234.16
2002-03-29	870	870	850	855	1,300	235.54
2002-03-28	870	870	870	870	600	239.67
2002-03-27	840	850	840	845	3,500	232.78
2002-03-26	845	845	840	840	2,300	231.41
2002-03-25	840	845	840	845	900	232.78
2002-03-22	840	845	828	828	6,700	228.10
2002-03-20	846	860	839	839	4,400	231.13
2002-03-19	841	846	841	846	700	233.06
2002-03-18	883	883	845	875	5,600	241.05
2002-03-15	900	900	883	883	4,500	243.25
2002-03-14	900	900	890	895	2,000	246.56
2002-03-13	900	900	890	900	8,500	247.93
2002-03-12	880	898	880	881	3,700	242.70
2002-03-11	900	900	871	875	8,100	241.05
2002-03-08	880	880	860	870	5,900	239.67
2002-03-07	875	910	875	888	5,900	244.63
2002-03-06	870	899	870	870	8,000	239.67
2002-03-05	800	820	790	810	5,900	223.14
2002-03-04	800	800	780	780	3,700	214.88
2002-03-01	700	703	698	700	4,700	192.84
2002-02-28	700	700	695	700	2,600	192.84
2002-02-27	695	700	691	700	4,900	192.84
2002-02-26	700	705	694	694	6,200	191.19
2002-02-25	705	710	695	695	14,400	191.46
2002-02-22	700	715	700	700	21,700	192.84
2002-02-21	700	700	700	700	10,400	192.84
2002-02-20	721	730	705	705	3,800	194.22
2002-02-19	728	728	720	720	2,300	198.35
2002-02-18	743	743	730	730	2,500	201.10
2002-02-15	745	750	745	745	2,100	205.23
2002-02-14	750	750	740	746	6,400	205.51
2002-02-13	745	748	745	747	2,200	205.79
2002-02-12	750	755	740	750	1,200	206.61
2002-02-08	741	741	710	720	1,000	198.35
2002-02-07	710	710	700	701	5,900	193.11
2002-02-06	750	750	750	750	2,900	206.61
2002-02-05	725	750	715	750	4,400	206.61
2002-02-04	825	825	815	815	1,900	224.52
2002-02-01	825	828	820	820	900	225.90
2002-01-31	825	828	825	825	2,500	227.27
2002-01-30	828	828	820	821	4,200	226.17
2002-01-29	850	850	830	830	3,100	228.65
2002-01-28	870	870	850	850	2,000	234.16
2002-01-25	850	850	850	850	100	234.16
2002-01-24	880	880	875	875	800	241.05
2002-01-23	875	912	875	912	4,200	251.24
2002-01-22	837	880	837	875	1,700	241.05
2002-01-21	820	837	820	837	3,100	230.58
2002-01-18	880	890	870	880	4,900	242.42
2002-01-17	890	890	870	880	1,400	242.42
2002-01-16	895	895	880	890	2,500	245.18
2002-01-15	930	931	895	895	2,200	246.56
2002-01-11	1,000	1,000	980	980	3,200	269.97
2002-01-10	990	1,020	990	1,020	4,600	280.99
2002-01-09	990	990	990	990	2,100	272.73
2002-01-08	1,000	1,000	981	981	1,700	270.25
2002-01-07	999	1,020	980	1,020	3,500	280.99
2002-01-04	1,000	1,000	1,000	1,000	100	275.48

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4641 (株)アルプス技研 の時系列データ [2002年度]

4641 (株)アルプス技研の時系列データ [2002年度]