1. HOME >
  2. 株価時系列 >
  3. 4641 >
  4. 2004年

4641 (株)アルプス技研 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3871,3871,3701,3708,800622.73
2004-12-291,3751,3951,3711,37812,000626.36
2004-12-281,3531,3701,3531,36726,000621.36
2004-12-271,3881,3881,3661,37225,000623.64
2004-12-241,4101,4191,4101,41559,900643.18
2004-12-221,4181,4191,4051,41039,000640.91
2004-12-211,4001,4201,4001,41038,400640.91
2004-12-201,4001,4121,4001,40235,500637.27
2004-12-171,3711,4041,3711,40082,500636.36
2004-12-161,3551,3611,3471,35635,200616.36
2004-12-151,3311,3521,3311,34248,100610
2004-12-141,3411,3431,3111,33073,600604.55
2004-12-131,2861,2971,2541,25414,400570
2004-12-101,2951,2991,2861,28632,800584.55
2004-12-091,2891,2951,2601,29535,400588.64
2004-12-081,2901,3011,2721,29038,400586.36
2004-12-071,3151,3201,2921,30024,100590.91
2004-12-061,3301,3351,2851,32329,800601.36
2004-12-031,3601,3731,3401,35632,700616.36
2004-12-021,3701,3791,3501,35472,300615.46
2004-12-011,3631,3781,3581,363178,500619.55
2004-11-301,3621,3651,3361,365247,000620.46
2004-11-291,3651,3751,3461,36576,900620.46
2004-11-261,3401,3631,3321,34572,600611.36
2004-11-251,3801,3991,3201,33081,500604.55
2004-11-241,4001,4071,3831,38489,500629.09
2004-11-221,4201,4201,4021,406209,700639.09
2004-11-191,3151,3801,3101,38050,000627.27
2004-11-181,3301,3301,2801,32030,700600
2004-11-171,3441,3441,3001,33525,300606.82
2004-11-161,3801,3821,3521,36017,400618.18
2004-11-151,3801,3851,3711,38439,100629.09
2004-11-121,3711,3861,3601,38019,000627.27
2004-11-111,3971,3971,3781,38016,400627.27
2004-11-101,3801,3851,3701,38216,900628.18
2004-11-091,3801,3801,3631,37019,800622.73
2004-11-081,3801,3801,3501,36016,200618.18
2004-11-051,3501,3501,3201,34526,200611.36
2004-11-041,2901,3301,2901,29033,800586.36
2004-11-021,2831,2951,2751,2889,100585.46
2004-11-011,2901,2901,2651,2708,500577.27
2004-10-291,2601,2801,2501,27522,500579.55
2004-10-281,2551,2691,2451,26030,900572.73
2004-10-271,2551,2701,2501,2504,000568.18
2004-10-261,2061,2701,2051,25013,600568.18
2004-10-251,1801,2201,1801,22012,000554.55
2004-10-221,2101,2141,1851,1858,700538.64
2004-10-211,2001,2201,2001,2017,700545.91
2004-10-201,2261,2301,2201,2222,800555.46
2004-10-191,2211,2401,2211,2402,400563.64
2004-10-181,2491,2491,2281,2419,300564.09
2004-10-151,2401,2621,2401,2454,200565.91
2004-10-141,2701,2701,2401,26514,100575
2004-10-131,2751,2801,2701,2734,600578.64
2004-10-121,2741,2801,2701,2795,300581.36
2004-10-081,2511,2741,2511,2743,900579.09
2004-10-071,2561,2701,2561,261900573.18
2004-10-061,2721,2721,2601,2705,400577.27
2004-10-051,2691,2701,2651,27010,400577.27
2004-10-041,2381,2701,2001,26921,600576.82
2004-10-011,1801,2181,1801,2188,100553.64
2004-09-301,1851,1981,1801,1809,300536.36
2004-09-291,1461,1981,1461,17016,100531.82
2004-09-281,1801,1801,1461,14616,400520.91
2004-09-271,2071,2071,1511,17515,700534.09
2004-09-241,7601,7751,7511,75128,600530.61
2004-09-221,7901,7901,7551,78020,300539.39
2004-09-211,7841,7981,7711,78226,800540
2004-09-171,7951,7981,7801,78219,300540
2004-09-161,7991,7991,7751,79813,700544.85
2004-09-151,8001,8201,7811,80020,700545.46
2004-09-141,7711,7901,7701,7808,600539.39
2004-09-131,8001,8001,7701,77518,300537.88
2004-09-101,8001,8011,7611,8006,700545.46
2004-09-091,8101,8201,7961,8155,700550
2004-09-081,8061,8201,8051,8202,200551.52
2004-09-071,8331,8331,8001,8209,800551.52
2004-09-061,8281,8281,8051,82512,800553.03
2004-09-031,8101,8181,8001,8117,700548.79
2004-09-021,8101,8181,8001,8107,500548.49
2004-09-011,7961,8201,7831,80211,400546.06
2004-08-311,7991,8051,7951,8007,200545.46
2004-08-301,7811,8001,7801,78311,900540.30
2004-08-271,7651,7951,7651,7807,400539.39
2004-08-261,7911,8001,7601,76511,600534.85
2004-08-251,7721,8001,7521,78515,100540.91
2004-08-241,8071,8071,7611,78012,200539.39
2004-08-231,8151,8201,8021,80217,000546.06
2004-08-201,8281,8301,7991,81528,400550
2004-08-191,8401,8401,7901,81585,700550
2004-08-181,6701,6901,6501,6904,400512.12
2004-08-171,6791,7001,6401,6965,700513.94
2004-08-161,7141,7141,6391,6502,500500
2004-08-131,7001,7001,6501,7006,300515.15
2004-08-121,6501,7001,6301,70013,800515.15
2004-08-111,6501,6751,6301,6558,800501.52
2004-08-101,5801,6501,5781,60017,600484.85
2004-08-091,5501,5751,5001,57536,400477.27
2004-08-061,5951,6301,5651,63010,400493.94
2004-08-051,6501,6501,6121,6289,300493.33
2004-08-041,6811,6901,5761,66936,200505.76
2004-08-031,7631,7631,6901,75019,600530.30
2004-08-021,7701,7711,7501,76821,700535.76
2004-07-301,8301,8301,7571,77036,200536.36
2004-07-291,8251,8301,7701,8006,700545.46
2004-07-281,7701,8301,7651,83023,500554.55
2004-07-271,7501,7901,7051,72917,600523.94
2004-07-261,8151,8301,7701,77011,600536.36
2004-07-231,8501,8551,8361,8454,300559.09
2004-07-221,8501,8701,8301,8509,700560.61
2004-07-211,8501,9001,8501,8804,100569.70
2004-07-201,9301,9301,8801,8808,600569.70
2004-07-161,8501,9001,8401,9007,900575.76
2004-07-151,8601,8901,8351,84019,000557.58
2004-07-141,9101,9201,8801,89025,800572.73
2004-07-131,9111,9501,8801,91046,700578.79
2004-07-121,8391,8851,8391,8804,900569.70
2004-07-091,7841,8501,7801,8405,900557.58
2004-07-081,8401,8401,7801,79024,400542.42
2004-07-071,8651,8701,7701,83624,200556.36
2004-07-061,8901,9101,8851,88548,200571.21
2004-07-051,9301,9301,8801,89028,500572.73
2004-07-021,8841,9001,8551,89528,900574.24
2004-07-011,9051,9251,8801,90165,700576.06
2004-06-301,8471,9451,8301,93580,900586.36
2004-06-291,8011,8501,8011,83565,700556.06
2004-06-281,7511,8301,7501,77652,900538.18
2004-06-251,7321,7351,7201,73024,700524.24
2004-06-241,7411,7791,7261,73533,100525.76
2004-06-231,7201,7851,7001,73548,300525.76
2004-06-221,7101,7201,6801,72040,800521.21
2004-06-211,7201,7451,7001,72123,000521.52
2004-06-181,7151,7501,7111,75022,600530.30
2004-06-171,7601,7701,7451,74519,600528.79
2004-06-161,6611,7501,6601,75040,000530.30
2004-06-151,6981,6981,6701,67013,600506.06
2004-06-141,6951,7201,6801,70010,400515.15
2004-06-111,6901,6901,6741,6745,300507.27
2004-06-101,6801,6981,6611,6986,700514.55
2004-06-091,6851,7001,6501,68231,100509.70
2004-06-081,7501,7501,6851,6909,600512.12
2004-06-071,6911,7201,6821,71017,400518.18
2004-06-041,6901,7001,6551,68014,800509.09
2004-06-031,7801,7801,6801,70132,100515.46
2004-06-021,7501,8001,7501,77534,600537.88
2004-06-011,7691,7801,7501,77022,100536.36
2004-05-311,7601,7701,7301,77029,000536.36
2004-05-281,7501,7601,7151,75874,000532.73
2004-05-271,7011,7501,7001,74860,100529.70
2004-05-261,6501,7201,6501,70045,200515.15
2004-05-251,6001,6501,5801,65025,700500
2004-05-241,6401,6501,5601,57625,400477.58
2004-05-211,5491,6001,5001,580102,300478.79
2004-05-201,6701,6711,5801,63929,800496.67
2004-05-191,7101,7201,6201,67046,200506.06
2004-05-181,4701,6801,4701,68051,000509.09
2004-05-171,6401,6401,4801,50035,100454.55
2004-05-141,6811,7191,6601,66022,700503.03
2004-05-131,7791,7791,6811,70515,200516.67
2004-05-121,6551,7901,6501,75139,600530.61
2004-05-111,6201,6501,5701,63056,100493.94
2004-05-101,7901,7901,6201,65077,500500
2004-05-071,8851,8881,8011,82578,400553.03
2004-05-061,7841,8901,7731,861132,500563.94
2004-04-301,6541,7891,6501,784188,600540.61
2004-04-281,5491,5941,5351,59454,200483.03
2004-04-271,5491,5491,5201,53533,100465.15
2004-04-261,4751,5501,4751,53049,700463.64
2004-04-231,4921,4951,4561,47537,400446.97
2004-04-221,4951,4951,4801,48021,000448.49
2004-04-211,4511,4881,4511,48032,400448.49
2004-04-201,4311,4501,4211,44816,500438.79
2004-04-191,4501,4521,4211,42146,900430.61
2004-04-161,4551,4551,4051,438109,100435.76
2004-04-151,3181,4001,3111,39081,000421.21
2004-04-141,3111,3301,3111,31512,500398.49
2004-04-131,3491,3491,3021,33014,800403.03
2004-04-121,3001,3001,2821,30016,800393.94
2004-04-091,2641,2651,2401,26020,300381.82
2004-04-081,3151,3151,2301,29721,000393.03
2004-04-071,3501,3501,3151,33813,800405.46
2004-04-061,3811,3901,3001,35537,600410.61
2004-04-051,3201,3971,3201,34941,000408.79
2004-04-021,2261,3171,2261,28044,700387.88
2004-04-011,1801,2301,1801,21021,900366.67
2004-03-311,1491,1701,1401,17020,900354.55
2004-03-301,1501,1501,1211,1499,700348.18
2004-03-291,1501,1661,1021,15018,000348.49
2004-03-261,1201,1501,1201,14013,600345.46
2004-03-251,1181,1391,1171,1179,900338.49
2004-03-241,1181,1501,1011,1409,500345.46
2004-03-231,1321,1491,0851,11816,200338.79
2004-03-221,1601,1851,1311,13217,600343.03
2004-03-191,1501,1601,1201,16024,500351.52
2004-03-181,1501,1801,1501,16014,700351.52
2004-03-171,0861,1301,0861,12031,400339.39
2004-03-161,0951,1001,0761,09612,800332.12
2004-03-151,0911,0981,0601,09529,700331.82
2004-03-121,0621,0951,0601,08816,600329.70
2004-03-111,0701,0701,0411,06012,500321.21
2004-03-101,0551,0641,0311,0647,900322.42
2004-03-091,0261,0701,0261,04622,400316.97
2004-03-089971,0339971,03330,400313.03
2004-03-0599599899299813,700302.42
2004-03-0499599798599513,000301.52
2004-03-0399599799099410,100301.21
2004-03-029999999959959,900301.52
2004-03-019999999759909,900300
2004-02-279899999899978,000302.12
2004-02-2699199999199714,300302.12
2004-02-2599599799099619,200301.82
2004-02-2499099699099615,800301.82
2004-02-2398699598699113,100300.30
2004-02-2098598596198511,200298.49
2004-02-199811,00598098535,500298.49
2004-02-189409609409489,400287.27
2004-02-179309479309473,700286.97
2004-02-169389399219395,000284.55
2004-02-139389389299381,600284.24
2004-02-129359399159393,300284.55
2004-02-109309309029283,300281.21
2004-02-099109189109104,600275.76
2004-02-069309349209202,200278.79
2004-02-0593994093094021,500284.85
2004-02-0492994091094020,500284.85
2004-02-039309309199292,200281.52
2004-02-029399399299291,500281.52
2004-01-309299409209395,700284.55
2004-01-299159259129253,500280.30
2004-01-2892993592193314,600282.73
2004-01-279159209159201,600278.79
2004-01-269219219159192,100278.49
2004-01-239209249139207,100278.79
2004-01-229259259159154,100277.27
2004-01-219259309209207,100278.79
2004-01-209319319209213,800279.09
2004-01-1991893191093111,300282.12
2004-01-169119149109144,600276.97
2004-01-159199199119114,100276.06
2004-01-149179289119196,500278.49
2004-01-139199199109187,400278.18
2004-01-0990691990691915,400278.49
2004-01-0891591590591010,500275.76
2004-01-078869148869095,900275.46
2004-01-0693093087088617,200268.49
2004-01-059359359299292,000281.52

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