4641 (株)アルプス技研 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 939 | 939 | 920 | 938 | 5,700 | 284.24 |
| 2003-12-29 | 935 | 935 | 920 | 925 | 7,200 | 280.30 |
| 2003-12-26 | 905 | 945 | 900 | 945 | 8,700 | 286.36 |
| 2003-12-25 | 909 | 915 | 880 | 915 | 9,400 | 277.27 |
| 2003-12-24 | 1,060 | 1,079 | 1,031 | 1,041 | 33,800 | 286.78 |
| 2003-12-22 | 1,038 | 1,080 | 1,038 | 1,080 | 28,900 | 297.52 |
| 2003-12-19 | 1,029 | 1,030 | 1,029 | 1,030 | 6,400 | 283.75 |
| 2003-12-18 | 1,020 | 1,030 | 980 | 1,029 | 19,200 | 283.47 |
| 2003-12-17 | 1,030 | 1,030 | 1,018 | 1,018 | 3,700 | 280.44 |
| 2003-12-16 | 1,034 | 1,034 | 1,022 | 1,025 | 7,600 | 282.37 |
| 2003-12-15 | 1,024 | 1,033 | 1,023 | 1,033 | 5,300 | 284.57 |
| 2003-12-12 | 1,005 | 1,027 | 1,005 | 1,023 | 11,100 | 281.82 |
| 2003-12-11 | 991 | 1,003 | 988 | 1,003 | 3,900 | 276.31 |
| 2003-12-10 | 1,010 | 1,010 | 980 | 981 | 3,700 | 270.25 |
| 2003-12-09 | 1,006 | 1,015 | 1,000 | 1,010 | 5,900 | 278.24 |
| 2003-12-08 | 1,003 | 1,018 | 1,002 | 1,005 | 10,500 | 276.86 |
| 2003-12-05 | 999 | 1,011 | 996 | 1,005 | 22,900 | 276.86 |
| 2003-12-04 | 950 | 952 | 945 | 946 | 3,900 | 260.61 |
| 2003-12-03 | 950 | 950 | 940 | 945 | 2,800 | 260.33 |
| 2003-12-02 | 955 | 955 | 945 | 945 | 3,000 | 260.33 |
| 2003-12-01 | 910 | 950 | 910 | 941 | 11,200 | 259.23 |
| 2003-11-28 | 970 | 970 | 963 | 970 | 2,100 | 267.22 |
| 2003-11-27 | 938 | 960 | 928 | 960 | 9,900 | 264.46 |
| 2003-11-26 | 897 | 918 | 897 | 918 | 2,500 | 252.89 |
| 2003-11-25 | 901 | 909 | 896 | 896 | 5,400 | 246.83 |
| 2003-11-21 | 880 | 880 | 850 | 878 | 13,200 | 241.87 |
| 2003-11-20 | 851 | 887 | 851 | 875 | 12,200 | 241.05 |
| 2003-11-19 | 900 | 900 | 860 | 879 | 10,000 | 242.15 |
| 2003-11-18 | 901 | 934 | 901 | 906 | 12,500 | 249.59 |
| 2003-11-17 | 998 | 998 | 952 | 965 | 8,400 | 265.84 |
| 2003-11-14 | 994 | 999 | 990 | 999 | 4,700 | 275.21 |
| 2003-11-13 | 995 | 1,000 | 941 | 995 | 48,000 | 274.11 |
| 2003-11-12 | 1,020 | 1,030 | 1,020 | 1,030 | 6,800 | 283.75 |
| 2003-11-11 | 1,060 | 1,060 | 1,021 | 1,021 | 10,600 | 281.27 |
| 2003-11-10 | 1,041 | 1,069 | 1,041 | 1,050 | 3,600 | 289.26 |
| 2003-11-07 | 1,055 | 1,070 | 1,040 | 1,040 | 9,200 | 286.50 |
| 2003-11-06 | 1,037 | 1,050 | 1,021 | 1,030 | 9,800 | 283.75 |
| 2003-11-05 | 1,050 | 1,050 | 1,000 | 1,021 | 9,000 | 281.27 |
| 2003-11-04 | 1,040 | 1,050 | 1,040 | 1,040 | 12,900 | 286.50 |
| 2003-10-31 | 1,055 | 1,055 | 1,020 | 1,025 | 10,300 | 282.37 |
| 2003-10-30 | 1,030 | 1,040 | 1,030 | 1,040 | 10,600 | 286.50 |
| 2003-10-29 | 1,010 | 1,044 | 1,005 | 1,020 | 10,400 | 280.99 |
| 2003-10-28 | 1,023 | 1,024 | 1,001 | 1,001 | 11,500 | 275.76 |
| 2003-10-27 | 1,031 | 1,080 | 1,015 | 1,015 | 8,100 | 279.61 |
| 2003-10-24 | 1,040 | 1,040 | 1,010 | 1,024 | 7,700 | 282.09 |
| 2003-10-23 | 1,089 | 1,096 | 981 | 990 | 17,100 | 272.73 |
| 2003-10-22 | 1,091 | 1,100 | 1,050 | 1,100 | 11,300 | 303.03 |
| 2003-10-21 | 1,100 | 1,147 | 1,070 | 1,091 | 45,200 | 300.55 |
| 2003-10-20 | 1,050 | 1,080 | 1,040 | 1,040 | 5,600 | 286.50 |
| 2003-10-17 | 1,060 | 1,080 | 1,030 | 1,041 | 5,500 | 286.78 |
| 2003-10-16 | 1,065 | 1,070 | 1,030 | 1,060 | 13,100 | 292.01 |
| 2003-10-15 | 1,040 | 1,100 | 1,040 | 1,065 | 30,600 | 293.39 |
| 2003-10-14 | 1,000 | 1,030 | 993 | 1,020 | 37,000 | 280.99 |
| 2003-10-10 | 955 | 955 | 946 | 948 | 5,300 | 261.16 |
| 2003-10-09 | 960 | 961 | 946 | 946 | 7,900 | 260.61 |
| 2003-10-08 | 961 | 963 | 956 | 956 | 7,400 | 263.36 |
| 2003-10-07 | 980 | 980 | 965 | 970 | 7,300 | 267.22 |
| 2003-10-06 | 961 | 990 | 961 | 990 | 6,600 | 272.73 |
| 2003-10-03 | 994 | 1,000 | 986 | 990 | 13,100 | 272.73 |
| 2003-10-02 | 940 | 980 | 940 | 980 | 18,800 | 269.97 |
| 2003-10-01 | 935 | 965 | 935 | 960 | 12,300 | 264.46 |
| 2003-09-30 | 935 | 950 | 935 | 935 | 7,000 | 257.58 |
| 2003-09-29 | 911 | 913 | 911 | 912 | 2,500 | 251.24 |
| 2003-09-26 | 920 | 930 | 920 | 930 | 9,000 | 256.20 |
| 2003-09-25 | 911 | 920 | 911 | 920 | 3,900 | 253.44 |
| 2003-09-24 | 930 | 931 | 930 | 930 | 5,200 | 256.20 |
| 2003-09-22 | 933 | 933 | 931 | 931 | 7,200 | 256.47 |
| 2003-09-19 | 940 | 940 | 922 | 932 | 3,300 | 256.75 |
| 2003-09-18 | 930 | 940 | 930 | 940 | 6,100 | 258.95 |
| 2003-09-17 | 931 | 940 | 921 | 933 | 7,600 | 257.03 |
| 2003-09-16 | 942 | 950 | 913 | 925 | 18,600 | 254.82 |
| 2003-09-12 | 930 | 948 | 930 | 940 | 2,400 | 258.95 |
| 2003-09-11 | 941 | 942 | 930 | 933 | 5,400 | 257.03 |
| 2003-09-10 | 960 | 970 | 941 | 941 | 9,100 | 259.23 |
| 2003-09-09 | 925 | 970 | 925 | 955 | 10,200 | 263.09 |
| 2003-09-08 | 920 | 926 | 912 | 926 | 6,100 | 255.10 |
| 2003-09-05 | 929 | 931 | 921 | 927 | 6,700 | 255.37 |
| 2003-09-04 | 961 | 981 | 940 | 940 | 31,600 | 258.95 |
| 2003-09-03 | 900 | 970 | 900 | 970 | 60,300 | 267.22 |
| 2003-09-02 | 862 | 870 | 855 | 870 | 19,700 | 239.67 |
| 2003-09-01 | 820 | 850 | 820 | 850 | 18,900 | 234.16 |
| 2003-08-29 | 812 | 822 | 812 | 812 | 1,500 | 223.69 |
| 2003-08-28 | 807 | 840 | 807 | 811 | 8,000 | 223.42 |
| 2003-08-27 | 804 | 806 | 804 | 805 | 6,200 | 221.76 |
| 2003-08-26 | 830 | 830 | 806 | 814 | 4,500 | 224.24 |
| 2003-08-25 | 840 | 840 | 831 | 831 | 4,100 | 228.93 |
| 2003-08-22 | 835 | 840 | 835 | 840 | 7,600 | 231.41 |
| 2003-08-21 | 840 | 840 | 815 | 830 | 11,000 | 228.65 |
| 2003-08-20 | 830 | 835 | 826 | 835 | 9,500 | 230.03 |
| 2003-08-19 | 819 | 830 | 819 | 821 | 9,200 | 226.17 |
| 2003-08-18 | 829 | 829 | 820 | 820 | 1,900 | 225.90 |
| 2003-08-15 | 802 | 830 | 802 | 830 | 6,100 | 228.65 |
| 2003-08-14 | 825 | 825 | 815 | 825 | 1,600 | 227.27 |
| 2003-08-13 | 833 | 833 | 820 | 820 | 1,700 | 225.90 |
| 2003-08-12 | 800 | 805 | 800 | 805 | 2,300 | 221.76 |
| 2003-08-11 | 800 | 800 | 780 | 780 | 1,900 | 214.88 |
| 2003-08-08 | 771 | 790 | 771 | 790 | 1,400 | 217.63 |
| 2003-08-07 | 780 | 780 | 762 | 770 | 6,200 | 212.12 |
| 2003-08-06 | 800 | 800 | 780 | 780 | 10,500 | 214.88 |
| 2003-08-05 | 805 | 810 | 805 | 805 | 6,100 | 221.76 |
| 2003-08-04 | 810 | 817 | 810 | 817 | 4,000 | 225.07 |
| 2003-08-01 | 820 | 825 | 805 | 810 | 6,000 | 223.14 |
| 2003-07-31 | 829 | 830 | 820 | 820 | 4,400 | 225.90 |
| 2003-07-30 | 827 | 827 | 820 | 822 | 3,500 | 226.45 |
| 2003-07-29 | 855 | 855 | 820 | 829 | 9,900 | 228.38 |
| 2003-07-28 | 830 | 849 | 820 | 830 | 12,800 | 228.65 |
| 2003-07-25 | 808 | 808 | 795 | 800 | 6,600 | 220.39 |
| 2003-07-24 | 801 | 815 | 801 | 801 | 11,000 | 220.66 |
| 2003-07-23 | 765 | 795 | 765 | 795 | 19,900 | 219.01 |
| 2003-07-22 | 767 | 767 | 748 | 760 | 11,400 | 209.37 |
| 2003-07-18 | 769 | 769 | 755 | 768 | 13,800 | 211.57 |
| 2003-07-17 | 751 | 781 | 751 | 770 | 30,200 | 212.12 |
| 2003-07-16 | 730 | 730 | 720 | 724 | 7,200 | 199.45 |
| 2003-07-15 | 715 | 737 | 715 | 716 | 6,500 | 197.25 |
| 2003-07-14 | 722 | 722 | 717 | 720 | 4,000 | 198.35 |
| 2003-07-11 | 720 | 725 | 715 | 715 | 3,500 | 196.97 |
| 2003-07-10 | 725 | 725 | 710 | 725 | 4,100 | 199.73 |
| 2003-07-09 | 720 | 720 | 700 | 715 | 5,200 | 196.97 |
| 2003-07-08 | 690 | 740 | 690 | 715 | 15,500 | 196.97 |
| 2003-07-07 | 686 | 690 | 675 | 690 | 9,600 | 190.08 |
| 2003-07-04 | 700 | 705 | 688 | 690 | 7,900 | 190.08 |
| 2003-07-03 | 700 | 720 | 690 | 710 | 5,400 | 195.59 |
| 2003-07-02 | 671 | 680 | 670 | 680 | 19,200 | 187.33 |
| 2003-07-01 | 680 | 680 | 671 | 675 | 7,600 | 185.95 |
| 2003-06-30 | 685 | 685 | 675 | 680 | 1,300 | 187.33 |
| 2003-06-27 | 672 | 685 | 672 | 685 | 7,100 | 188.71 |
| 2003-06-26 | 690 | 690 | 672 | 690 | 2,600 | 190.08 |
| 2003-06-25 | 691 | 691 | 690 | 691 | 2,500 | 190.36 |
| 2003-06-24 | 688 | 690 | 682 | 690 | 5,600 | 190.08 |
| 2003-06-23 | 671 | 691 | 671 | 691 | 8,400 | 190.36 |
| 2003-06-20 | 662 | 665 | 662 | 665 | 3,200 | 183.20 |
| 2003-06-19 | 689 | 690 | 664 | 664 | 5,900 | 182.92 |
| 2003-06-18 | 670 | 687 | 670 | 687 | 4,300 | 189.26 |
| 2003-06-17 | 660 | 668 | 650 | 668 | 8,900 | 184.02 |
| 2003-06-16 | 670 | 673 | 670 | 670 | 7,700 | 184.57 |
| 2003-06-13 | 685 | 685 | 670 | 680 | 2,100 | 187.33 |
| 2003-06-12 | 702 | 702 | 668 | 685 | 5,000 | 188.71 |
| 2003-06-11 | 716 | 716 | 690 | 692 | 7,500 | 190.63 |
| 2003-06-10 | 716 | 716 | 716 | 716 | 2,000 | 197.25 |
| 2003-06-09 | 722 | 722 | 717 | 718 | 3,100 | 197.80 |
| 2003-06-06 | 717 | 722 | 717 | 722 | 5,100 | 198.90 |
| 2003-06-05 | 720 | 721 | 720 | 721 | 7,800 | 198.62 |
| 2003-06-04 | 711 | 720 | 710 | 715 | 4,900 | 196.97 |
| 2003-06-03 | 713 | 720 | 705 | 709 | 6,000 | 195.32 |
| 2003-06-02 | 720 | 724 | 701 | 710 | 11,000 | 195.59 |
| 2003-05-30 | 668 | 690 | 668 | 690 | 5,900 | 190.08 |
| 2003-05-29 | 652 | 669 | 651 | 669 | 6,800 | 184.30 |
| 2003-05-28 | 681 | 681 | 650 | 650 | 3,800 | 179.06 |
| 2003-05-27 | 683 | 683 | 678 | 681 | 9,500 | 187.60 |
| 2003-05-26 | 666 | 689 | 666 | 681 | 5,800 | 187.60 |
| 2003-05-23 | 650 | 670 | 650 | 663 | 3,900 | 182.65 |
| 2003-05-22 | 655 | 659 | 650 | 650 | 3,000 | 179.06 |
| 2003-05-21 | 638 | 646 | 630 | 646 | 9,400 | 177.96 |
| 2003-05-20 | 612 | 628 | 612 | 628 | 3,200 | 173 |
| 2003-05-19 | 613 | 613 | 611 | 611 | 900 | 168.32 |
| 2003-05-16 | 617 | 629 | 610 | 629 | 8,200 | 173.28 |
| 2003-05-15 | 629 | 630 | 618 | 620 | 1,800 | 170.80 |
| 2003-05-14 | 620 | 635 | 619 | 620 | 4,800 | 170.80 |
| 2003-05-13 | 619 | 620 | 613 | 620 | 6,500 | 170.80 |
| 2003-05-12 | 620 | 622 | 620 | 622 | 2,300 | 171.35 |
| 2003-05-09 | 625 | 625 | 610 | 620 | 9,400 | 170.80 |
| 2003-05-08 | 620 | 628 | 610 | 611 | 12,200 | 168.32 |
| 2003-05-07 | 610 | 620 | 605 | 620 | 4,700 | 170.80 |
| 2003-05-06 | 600 | 610 | 600 | 610 | 6,100 | 168.04 |
| 2003-05-02 | 586 | 600 | 585 | 600 | 8,000 | 165.29 |
| 2003-05-01 | 594 | 594 | 586 | 586 | 1,600 | 161.43 |
| 2003-04-30 | 588 | 590 | 581 | 584 | 7,300 | 160.88 |
| 2003-04-28 | 585 | 585 | 580 | 581 | 3,900 | 160.06 |
| 2003-04-25 | 593 | 594 | 580 | 580 | 7,400 | 159.78 |
| 2003-04-24 | 583 | 585 | 580 | 585 | 3,300 | 161.16 |
| 2003-04-23 | 594 | 594 | 580 | 585 | 19,800 | 161.16 |
| 2003-04-22 | 600 | 600 | 579 | 585 | 9,600 | 161.16 |
| 2003-04-21 | 587 | 600 | 587 | 600 | 9,400 | 165.29 |
| 2003-04-18 | 584 | 601 | 580 | 591 | 14,100 | 162.81 |
| 2003-04-17 | 552 | 575 | 552 | 575 | 5,800 | 158.40 |
| 2003-04-16 | 545 | 560 | 545 | 552 | 9,800 | 152.07 |
| 2003-04-15 | 559 | 559 | 540 | 545 | 9,700 | 150.14 |
| 2003-04-14 | 542 | 581 | 542 | 560 | 7,300 | 154.27 |
| 2003-04-11 | 559 | 570 | 540 | 540 | 33,100 | 148.76 |
| 2003-04-10 | 542 | 550 | 537 | 550 | 8,100 | 151.52 |
| 2003-04-09 | 529 | 541 | 526 | 532 | 10,200 | 146.56 |
| 2003-04-08 | 511 | 520 | 511 | 519 | 16,500 | 142.98 |
| 2003-04-07 | 505 | 515 | 500 | 515 | 17,100 | 141.87 |
| 2003-04-04 | 507 | 510 | 501 | 510 | 4,900 | 140.50 |
| 2003-04-03 | 507 | 510 | 507 | 510 | 3,000 | 140.50 |
| 2003-04-02 | 503 | 505 | 503 | 503 | 1,900 | 138.57 |
| 2003-04-01 | 515 | 515 | 510 | 512 | 6,800 | 141.05 |
| 2003-03-31 | 534 | 534 | 511 | 515 | 6,600 | 141.87 |
| 2003-03-28 | 520 | 538 | 520 | 535 | 9,200 | 147.38 |
| 2003-03-27 | 496 | 518 | 495 | 518 | 5,600 | 142.70 |
| 2003-03-26 | 481 | 495 | 481 | 495 | 1,900 | 136.36 |
| 2003-03-25 | 486 | 496 | 486 | 496 | 3,000 | 136.64 |
| 2003-03-24 | 498 | 505 | 498 | 505 | 7,200 | 139.12 |
| 2003-03-20 | 470 | 503 | 470 | 490 | 6,100 | 134.99 |
| 2003-03-19 | 462 | 465 | 458 | 462 | 14,400 | 127.27 |
| 2003-03-18 | 458 | 463 | 458 | 460 | 1,700 | 126.72 |
| 2003-03-17 | 450 | 456 | 450 | 454 | 2,400 | 125.07 |
| 2003-03-14 | 453 | 453 | 453 | 453 | 1,200 | 124.79 |
| 2003-03-13 | 444 | 453 | 444 | 453 | 3,300 | 124.79 |
| 2003-03-12 | 440 | 441 | 439 | 439 | 12,900 | 120.94 |
| 2003-03-11 | 439 | 440 | 435 | 440 | 5,500 | 121.21 |
| 2003-03-10 | 446 | 446 | 443 | 443 | 2,400 | 122.04 |
| 2003-03-07 | 452 | 452 | 452 | 452 | 200 | 124.52 |
| 2003-03-06 | 454 | 455 | 446 | 446 | 29,600 | 122.87 |
| 2003-03-05 | 450 | 455 | 450 | 450 | 16,500 | 123.97 |
| 2003-03-04 | 450 | 460 | 450 | 455 | 10,700 | 125.34 |
| 2003-03-03 | 450 | 450 | 446 | 450 | 13,200 | 123.97 |
| 2003-02-28 | 449 | 449 | 446 | 448 | 4,100 | 123.42 |
| 2003-02-27 | 451 | 451 | 450 | 450 | 11,300 | 123.97 |
| 2003-02-26 | 465 | 465 | 456 | 456 | 6,700 | 125.62 |
| 2003-02-25 | 468 | 468 | 464 | 465 | 9,000 | 128.10 |
| 2003-02-24 | 495 | 495 | 470 | 470 | 26,900 | 129.48 |
| 2003-02-21 | 449 | 450 | 444 | 445 | 9,900 | 122.59 |
| 2003-02-20 | 448 | 448 | 442 | 443 | 6,000 | 122.04 |
| 2003-02-19 | 444 | 450 | 443 | 450 | 32,500 | 123.97 |
| 2003-02-18 | 447 | 448 | 446 | 446 | 2,800 | 122.87 |
| 2003-02-17 | 450 | 450 | 448 | 448 | 10,300 | 123.42 |
| 2003-02-14 | 445 | 450 | 445 | 450 | 1,400 | 123.97 |
| 2003-02-13 | 445 | 449 | 435 | 440 | 5,100 | 121.21 |
| 2003-02-12 | 450 | 455 | 450 | 450 | 5,100 | 123.97 |
| 2003-02-10 | 450 | 450 | 450 | 450 | 1,600 | 123.97 |
| 2003-02-07 | 458 | 458 | 450 | 450 | 8,500 | 123.97 |
| 2003-02-06 | 461 | 461 | 456 | 458 | 2,900 | 126.17 |
| 2003-02-05 | 475 | 475 | 461 | 461 | 2,000 | 127 |
| 2003-02-04 | 475 | 475 | 474 | 475 | 4,200 | 130.85 |
| 2003-02-03 | 482 | 482 | 482 | 482 | 500 | 132.78 |
| 2003-01-30 | 513 | 513 | 494 | 494 | 400 | 136.09 |
| 2003-01-29 | 500 | 500 | 498 | 498 | 2,600 | 137.19 |
| 2003-01-28 | 500 | 508 | 500 | 508 | 5,500 | 139.95 |
| 2003-01-27 | 500 | 501 | 500 | 501 | 700 | 138.02 |
| 2003-01-24 | 494 | 505 | 493 | 500 | 1,100 | 137.74 |
| 2003-01-23 | 505 | 505 | 500 | 500 | 5,300 | 137.74 |
| 2003-01-22 | 492 | 505 | 492 | 504 | 4,000 | 138.84 |
| 2003-01-21 | 499 | 513 | 495 | 510 | 1,300 | 140.50 |
| 2003-01-20 | 492 | 492 | 492 | 492 | 2,600 | 135.54 |
| 2003-01-17 | 499 | 499 | 499 | 499 | 1,300 | 137.47 |
| 2003-01-16 | 498 | 499 | 498 | 499 | 600 | 137.47 |
| 2003-01-15 | 500 | 500 | 497 | 499 | 400 | 137.47 |
| 2003-01-14 | 500 | 500 | 499 | 499 | 2,600 | 137.47 |
| 2003-01-10 | 496 | 499 | 496 | 499 | 4,200 | 137.47 |
| 2003-01-09 | 495 | 498 | 490 | 498 | 5,300 | 137.19 |
| 2003-01-08 | 495 | 495 | 495 | 495 | 2,300 | 136.36 |
| 2003-01-07 | 490 | 493 | 490 | 493 | 1,500 | 135.81 |
| 2003-01-06 | 482 | 490 | 482 | 490 | 1,900 | 134.99 |
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
