4641 (株)アルプス技研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 550 | 556 | 530 | 554 | 29,300 | 251.82 |
| 2009-12-29 | 561 | 561 | 552 | 557 | 24,800 | 253.18 |
| 2009-12-28 | 585 | 585 | 560 | 565 | 51,700 | 256.82 |
| 2009-12-25 | 602 | 602 | 587 | 590 | 46,200 | 268.18 |
| 2009-12-24 | 580 | 596 | 580 | 592 | 55,300 | 269.09 |
| 2009-12-22 | 588 | 588 | 579 | 584 | 29,500 | 265.46 |
| 2009-12-21 | 579 | 588 | 575 | 584 | 27,400 | 265.46 |
| 2009-12-18 | 570 | 580 | 567 | 577 | 24,900 | 262.27 |
| 2009-12-17 | 576 | 576 | 570 | 573 | 7,300 | 260.46 |
| 2009-12-16 | 566 | 576 | 566 | 576 | 9,600 | 261.82 |
| 2009-12-15 | 562 | 575 | 560 | 566 | 28,300 | 257.27 |
| 2009-12-14 | 560 | 562 | 556 | 559 | 8,600 | 254.09 |
| 2009-12-11 | 568 | 568 | 560 | 561 | 20,400 | 255 |
| 2009-12-10 | 566 | 569 | 561 | 562 | 15,800 | 255.46 |
| 2009-12-09 | 565 | 566 | 560 | 561 | 8,600 | 255 |
| 2009-12-08 | 563 | 565 | 559 | 560 | 12,200 | 254.55 |
| 2009-12-07 | 570 | 575 | 561 | 565 | 12,800 | 256.82 |
| 2009-12-04 | 558 | 566 | 557 | 560 | 11,500 | 254.55 |
| 2009-12-03 | 560 | 573 | 559 | 568 | 11,500 | 258.18 |
| 2009-12-02 | 543 | 570 | 543 | 559 | 10,100 | 254.09 |
| 2009-12-01 | 548 | 556 | 539 | 553 | 11,400 | 251.36 |
| 2009-11-30 | 530 | 551 | 530 | 551 | 11,300 | 250.46 |
| 2009-11-27 | 530 | 536 | 526 | 532 | 11,600 | 241.82 |
| 2009-11-26 | 530 | 538 | 525 | 534 | 7,000 | 242.73 |
| 2009-11-25 | 522 | 530 | 522 | 530 | 12,600 | 240.91 |
| 2009-11-24 | 531 | 539 | 528 | 532 | 12,000 | 241.82 |
| 2009-11-20 | 551 | 556 | 549 | 551 | 15,000 | 250.46 |
| 2009-11-19 | 548 | 554 | 545 | 549 | 3,100 | 249.55 |
| 2009-11-18 | 559 | 560 | 542 | 551 | 10,000 | 250.46 |
| 2009-11-17 | 556 | 561 | 555 | 558 | 11,400 | 253.64 |
| 2009-11-16 | 566 | 566 | 551 | 562 | 8,600 | 255.46 |
| 2009-11-13 | 571 | 571 | 564 | 565 | 5,700 | 256.82 |
| 2009-11-12 | 575 | 575 | 562 | 564 | 5,900 | 256.36 |
| 2009-11-11 | 565 | 573 | 565 | 570 | 9,300 | 259.09 |
| 2009-11-10 | 562 | 573 | 560 | 565 | 6,200 | 256.82 |
| 2009-11-09 | 561 | 564 | 555 | 562 | 7,800 | 255.46 |
| 2009-11-06 | 567 | 569 | 562 | 564 | 8,200 | 256.36 |
| 2009-11-05 | 570 | 574 | 565 | 572 | 8,800 | 260 |
| 2009-11-04 | 565 | 580 | 562 | 580 | 6,400 | 263.64 |
| 2009-11-02 | 574 | 575 | 563 | 575 | 6,600 | 261.36 |
| 2009-10-30 | 585 | 585 | 572 | 575 | 11,200 | 261.36 |
| 2009-10-29 | 570 | 570 | 562 | 568 | 12,400 | 258.18 |
| 2009-10-28 | 588 | 588 | 572 | 580 | 12,900 | 263.64 |
| 2009-10-27 | 590 | 592 | 571 | 590 | 23,500 | 268.18 |
| 2009-10-26 | 569 | 590 | 569 | 581 | 16,300 | 264.09 |
| 2009-10-23 | 566 | 570 | 565 | 568 | 18,800 | 258.18 |
| 2009-10-22 | 570 | 570 | 562 | 566 | 9,800 | 257.27 |
| 2009-10-21 | 555 | 565 | 555 | 564 | 11,500 | 256.36 |
| 2009-10-20 | 558 | 560 | 550 | 556 | 9,300 | 252.73 |
| 2009-10-19 | 550 | 550 | 546 | 548 | 7,200 | 249.09 |
| 2009-10-16 | 550 | 556 | 540 | 551 | 17,000 | 250.46 |
| 2009-10-15 | 539 | 547 | 535 | 541 | 11,300 | 245.91 |
| 2009-10-14 | 533 | 538 | 533 | 536 | 14,400 | 243.64 |
| 2009-10-13 | 531 | 540 | 531 | 533 | 4,600 | 242.27 |
| 2009-10-09 | 530 | 535 | 530 | 531 | 6,700 | 241.36 |
| 2009-10-08 | 527 | 550 | 527 | 532 | 8,900 | 241.82 |
| 2009-10-07 | 518 | 525 | 515 | 523 | 10,100 | 237.73 |
| 2009-10-06 | 527 | 527 | 516 | 518 | 7,400 | 235.46 |
| 2009-10-05 | 528 | 531 | 520 | 526 | 14,000 | 239.09 |
| 2009-10-02 | 541 | 541 | 529 | 533 | 9,900 | 242.27 |
| 2009-10-01 | 548 | 556 | 541 | 554 | 5,000 | 251.82 |
| 2009-09-30 | 553 | 565 | 550 | 556 | 7,400 | 252.73 |
| 2009-09-29 | 567 | 567 | 552 | 558 | 10,600 | 253.64 |
| 2009-09-28 | 560 | 567 | 552 | 560 | 7,900 | 254.55 |
| 2009-09-25 | 568 | 570 | 560 | 568 | 11,100 | 258.18 |
| 2009-09-24 | 562 | 569 | 558 | 568 | 13,000 | 258.18 |
| 2009-09-18 | 570 | 572 | 558 | 563 | 14,500 | 255.91 |
| 2009-09-17 | 570 | 573 | 560 | 564 | 22,000 | 256.36 |
| 2009-09-16 | 575 | 580 | 566 | 571 | 17,000 | 259.55 |
| 2009-09-15 | 588 | 588 | 575 | 575 | 10,000 | 261.36 |
| 2009-09-14 | 583 | 594 | 578 | 581 | 15,300 | 264.09 |
| 2009-09-11 | 590 | 590 | 579 | 580 | 15,300 | 263.64 |
| 2009-09-10 | 578 | 588 | 578 | 588 | 5,600 | 267.27 |
| 2009-09-09 | 585 | 585 | 577 | 578 | 9,900 | 262.73 |
| 2009-09-08 | 584 | 584 | 580 | 582 | 13,200 | 264.55 |
| 2009-09-07 | 584 | 586 | 580 | 582 | 6,100 | 264.55 |
| 2009-09-04 | 590 | 590 | 583 | 583 | 10,400 | 265 |
| 2009-09-03 | 592 | 592 | 586 | 586 | 7,000 | 266.36 |
| 2009-09-02 | 593 | 600 | 585 | 592 | 11,600 | 269.09 |
| 2009-09-01 | 583 | 595 | 583 | 593 | 7,300 | 269.55 |
| 2009-08-31 | 590 | 594 | 580 | 583 | 34,500 | 265 |
| 2009-08-28 | 605 | 605 | 600 | 601 | 8,700 | 273.18 |
| 2009-08-27 | 608 | 609 | 600 | 605 | 8,600 | 275 |
| 2009-08-26 | 599 | 610 | 599 | 607 | 10,000 | 275.91 |
| 2009-08-25 | 609 | 610 | 596 | 601 | 15,400 | 273.18 |
| 2009-08-24 | 595 | 608 | 589 | 608 | 23,800 | 276.36 |
| 2009-08-21 | 591 | 594 | 577 | 591 | 23,000 | 268.64 |
| 2009-08-20 | 577 | 595 | 577 | 586 | 17,400 | 266.36 |
| 2009-08-19 | 585 | 585 | 575 | 585 | 14,300 | 265.91 |
| 2009-08-18 | 581 | 586 | 576 | 581 | 19,300 | 264.09 |
| 2009-08-17 | 587 | 589 | 583 | 584 | 13,400 | 265.46 |
| 2009-08-14 | 585 | 590 | 585 | 589 | 17,600 | 267.73 |
| 2009-08-13 | 581 | 585 | 581 | 581 | 11,700 | 264.09 |
| 2009-08-12 | 589 | 589 | 581 | 581 | 8,900 | 264.09 |
| 2009-08-11 | 590 | 591 | 577 | 586 | 14,900 | 266.36 |
| 2009-08-10 | 587 | 588 | 582 | 588 | 10,500 | 267.27 |
| 2009-08-07 | 583 | 588 | 576 | 588 | 13,000 | 267.27 |
| 2009-08-06 | 586 | 586 | 576 | 582 | 26,700 | 264.55 |
| 2009-08-05 | 589 | 590 | 588 | 588 | 16,000 | 267.27 |
| 2009-08-04 | 586 | 590 | 580 | 589 | 49,500 | 267.73 |
| 2009-08-03 | 593 | 593 | 582 | 590 | 14,000 | 268.18 |
| 2009-07-31 | 584 | 585 | 570 | 584 | 11,900 | 265.46 |
| 2009-07-30 | 582 | 584 | 577 | 580 | 19,400 | 263.64 |
| 2009-07-29 | 571 | 584 | 571 | 580 | 12,100 | 263.64 |
| 2009-07-28 | 580 | 584 | 576 | 577 | 25,900 | 262.27 |
| 2009-07-27 | 562 | 580 | 561 | 578 | 22,700 | 262.73 |
| 2009-07-24 | 572 | 574 | 565 | 568 | 14,000 | 258.18 |
| 2009-07-23 | 573 | 579 | 561 | 567 | 43,300 | 257.73 |
| 2009-07-22 | 575 | 607 | 560 | 563 | 118,100 | 255.91 |
| 2009-07-21 | 515 | 521 | 513 | 514 | 16,700 | 233.64 |
| 2009-07-17 | 526 | 526 | 512 | 515 | 4,700 | 234.09 |
| 2009-07-16 | 516 | 522 | 513 | 520 | 6,200 | 236.36 |
| 2009-07-15 | 512 | 533 | 512 | 515 | 8,500 | 234.09 |
| 2009-07-14 | 512 | 521 | 511 | 517 | 19,000 | 235 |
| 2009-07-13 | 522 | 523 | 511 | 511 | 9,400 | 232.27 |
| 2009-07-10 | 540 | 543 | 531 | 532 | 13,900 | 241.82 |
| 2009-07-09 | 530 | 536 | 525 | 534 | 9,400 | 242.73 |
| 2009-07-08 | 549 | 549 | 535 | 535 | 13,200 | 243.18 |
| 2009-07-07 | 541 | 559 | 541 | 549 | 12,400 | 249.55 |
| 2009-07-06 | 552 | 555 | 547 | 548 | 18,800 | 249.09 |
| 2009-07-03 | 561 | 563 | 558 | 558 | 10,800 | 253.64 |
| 2009-07-02 | 565 | 566 | 561 | 561 | 11,300 | 255 |
| 2009-07-01 | 562 | 570 | 562 | 564 | 17,600 | 256.36 |
| 2009-06-30 | 573 | 591 | 573 | 582 | 10,200 | 264.55 |
| 2009-06-29 | 581 | 592 | 571 | 572 | 10,300 | 260 |
| 2009-06-26 | 590 | 594 | 570 | 583 | 26,200 | 265 |
| 2009-06-25 | 564 | 580 | 555 | 570 | 21,000 | 259.09 |
| 2009-06-24 | 558 | 565 | 555 | 555 | 29,800 | 252.27 |
| 2009-06-23 | 571 | 573 | 556 | 558 | 21,500 | 253.64 |
| 2009-06-22 | 560 | 568 | 560 | 562 | 12,900 | 255.46 |
| 2009-06-19 | 571 | 574 | 565 | 569 | 12,300 | 258.64 |
| 2009-06-18 | 575 | 580 | 561 | 574 | 9,800 | 260.91 |
| 2009-06-17 | 560 | 588 | 560 | 574 | 14,400 | 260.91 |
| 2009-06-16 | 570 | 571 | 554 | 554 | 21,100 | 251.82 |
| 2009-06-15 | 598 | 600 | 574 | 578 | 32,300 | 262.73 |
| 2009-06-12 | 610 | 615 | 587 | 593 | 42,200 | 269.55 |
| 2009-06-11 | 554 | 622 | 552 | 590 | 37,300 | 268.18 |
| 2009-06-10 | 541 | 549 | 541 | 544 | 10,900 | 247.27 |
| 2009-06-09 | 545 | 545 | 539 | 541 | 9,100 | 245.91 |
| 2009-06-08 | 544 | 546 | 536 | 542 | 11,700 | 246.36 |
| 2009-06-05 | 546 | 546 | 533 | 534 | 11,100 | 242.73 |
| 2009-06-04 | 542 | 544 | 537 | 542 | 14,700 | 246.36 |
| 2009-06-03 | 540 | 550 | 540 | 543 | 17,700 | 246.82 |
| 2009-06-02 | 543 | 547 | 543 | 544 | 9,400 | 247.27 |
| 2009-06-01 | 540 | 543 | 539 | 541 | 14,500 | 245.91 |
| 2009-05-29 | 545 | 546 | 540 | 541 | 16,800 | 245.91 |
| 2009-05-28 | 540 | 545 | 540 | 541 | 12,300 | 245.91 |
| 2009-05-27 | 542 | 547 | 538 | 543 | 20,300 | 246.82 |
| 2009-05-26 | 542 | 544 | 538 | 542 | 17,100 | 246.36 |
| 2009-05-25 | 542 | 549 | 535 | 542 | 44,500 | 246.36 |
| 2009-05-22 | 500 | 530 | 500 | 522 | 58,100 | 237.27 |
| 2009-05-21 | 488 | 500 | 488 | 491 | 6,500 | 223.18 |
| 2009-05-20 | 490 | 491 | 479 | 491 | 9,500 | 223.18 |
| 2009-05-19 | 493 | 494 | 482 | 485 | 19,400 | 220.46 |
| 2009-05-18 | 491 | 500 | 488 | 493 | 6,300 | 224.09 |
| 2009-05-15 | 490 | 490 | 487 | 490 | 2,900 | 222.73 |
| 2009-05-14 | 494 | 494 | 488 | 490 | 7,600 | 222.73 |
| 2009-05-13 | 495 | 497 | 490 | 497 | 5,700 | 225.91 |
| 2009-05-12 | 492 | 498 | 492 | 495 | 9,600 | 225 |
| 2009-05-11 | 503 | 503 | 497 | 498 | 5,200 | 226.36 |
| 2009-05-08 | 495 | 503 | 494 | 503 | 6,800 | 228.64 |
| 2009-05-07 | 498 | 502 | 496 | 499 | 16,500 | 226.82 |
| 2009-05-01 | 495 | 502 | 495 | 502 | 5,400 | 228.18 |
| 2009-04-30 | 489 | 511 | 489 | 497 | 11,400 | 225.91 |
| 2009-04-28 | 496 | 500 | 485 | 487 | 9,500 | 221.36 |
| 2009-04-27 | 511 | 512 | 495 | 495 | 8,200 | 225 |
| 2009-04-24 | 511 | 518 | 510 | 511 | 12,700 | 232.27 |
| 2009-04-23 | 495 | 517 | 495 | 517 | 26,200 | 235 |
| 2009-04-22 | 488 | 493 | 487 | 488 | 11,700 | 221.82 |
| 2009-04-21 | 490 | 491 | 487 | 490 | 13,800 | 222.73 |
| 2009-04-20 | 496 | 498 | 494 | 498 | 5,100 | 226.36 |
| 2009-04-17 | 490 | 496 | 490 | 494 | 13,000 | 224.55 |
| 2009-04-16 | 489 | 490 | 486 | 487 | 10,100 | 221.36 |
| 2009-04-15 | 484 | 488 | 477 | 487 | 11,400 | 221.36 |
| 2009-04-14 | 478 | 488 | 477 | 482 | 14,900 | 219.09 |
| 2009-04-13 | 460 | 489 | 460 | 488 | 13,500 | 221.82 |
| 2009-04-10 | 445 | 459 | 440 | 459 | 15,600 | 208.64 |
| 2009-04-09 | 427 | 445 | 427 | 444 | 8,700 | 201.82 |
| 2009-04-08 | 442 | 445 | 425 | 425 | 11,800 | 193.18 |
| 2009-04-07 | 445 | 449 | 444 | 446 | 9,000 | 202.73 |
| 2009-04-06 | 456 | 456 | 443 | 448 | 25,300 | 203.64 |
| 2009-04-03 | 459 | 459 | 451 | 456 | 9,700 | 207.27 |
| 2009-04-02 | 449 | 455 | 449 | 455 | 10,600 | 206.82 |
| 2009-04-01 | 457 | 460 | 451 | 453 | 9,700 | 205.91 |
| 2009-03-31 | 464 | 467 | 459 | 459 | 11,400 | 208.64 |
| 2009-03-30 | 454 | 475 | 454 | 469 | 34,000 | 213.18 |
| 2009-03-27 | 453 | 470 | 450 | 464 | 21,000 | 210.91 |
| 2009-03-26 | 438 | 447 | 438 | 447 | 7,500 | 203.18 |
| 2009-03-25 | 440 | 450 | 438 | 443 | 18,400 | 201.36 |
| 2009-03-24 | 446 | 446 | 434 | 444 | 22,900 | 201.82 |
| 2009-03-23 | 430 | 432 | 419 | 426 | 25,200 | 193.64 |
| 2009-03-19 | 427 | 427 | 412 | 419 | 16,200 | 190.46 |
| 2009-03-18 | 419 | 428 | 418 | 420 | 21,000 | 190.91 |
| 2009-03-17 | 422 | 422 | 414 | 418 | 22,000 | 190 |
| 2009-03-16 | 391 | 412 | 391 | 412 | 20,100 | 187.27 |
| 2009-03-13 | 410 | 410 | 393 | 396 | 51,600 | 180 |
| 2009-03-12 | 380 | 390 | 380 | 390 | 11,000 | 177.27 |
| 2009-03-11 | 387 | 395 | 380 | 382 | 19,000 | 173.64 |
| 2009-03-10 | 395 | 395 | 383 | 387 | 9,800 | 175.91 |
| 2009-03-09 | 393 | 400 | 392 | 395 | 26,600 | 179.55 |
| 2009-03-06 | 393 | 396 | 384 | 390 | 24,100 | 177.27 |
| 2009-03-05 | 390 | 400 | 381 | 396 | 34,400 | 180 |
| 2009-03-04 | 368 | 386 | 368 | 385 | 26,500 | 175 |
| 2009-03-03 | 382 | 382 | 365 | 373 | 13,400 | 169.55 |
| 2009-03-02 | 382 | 384 | 373 | 384 | 16,100 | 174.55 |
| 2009-02-27 | 380 | 385 | 360 | 385 | 29,500 | 175 |
| 2009-02-26 | 355 | 377 | 355 | 377 | 52,500 | 171.36 |
| 2009-02-25 | 356 | 360 | 339 | 353 | 61,300 | 160.46 |
| 2009-02-24 | 360 | 381 | 356 | 360 | 47,600 | 163.64 |
| 2009-02-23 | 399 | 399 | 380 | 381 | 51,200 | 173.18 |
| 2009-02-20 | 402 | 406 | 397 | 397 | 31,500 | 180.46 |
| 2009-02-19 | 413 | 417 | 404 | 407 | 30,900 | 185 |
| 2009-02-18 | 416 | 420 | 395 | 413 | 54,500 | 187.73 |
| 2009-02-17 | 428 | 435 | 415 | 415 | 90,900 | 188.64 |
| 2009-02-16 | 438 | 438 | 415 | 425 | 163,500 | 193.18 |
| 2009-02-13 | 501 | 504 | 432 | 441 | 195,200 | 200.46 |
| 2009-02-12 | 525 | 535 | 522 | 531 | 13,600 | 241.36 |
| 2009-02-10 | 529 | 534 | 526 | 533 | 24,400 | 242.27 |
| 2009-02-09 | 536 | 540 | 528 | 529 | 18,100 | 240.46 |
| 2009-02-06 | 539 | 545 | 524 | 531 | 59,100 | 241.36 |
| 2009-02-05 | 519 | 540 | 519 | 532 | 27,400 | 241.82 |
| 2009-02-04 | 511 | 526 | 503 | 524 | 28,900 | 238.18 |
| 2009-02-03 | 520 | 532 | 502 | 514 | 75,300 | 233.64 |
| 2009-02-02 | 521 | 540 | 510 | 540 | 55,200 | 245.46 |
| 2009-01-30 | 550 | 550 | 504 | 523 | 85,100 | 237.73 |
| 2009-01-29 | 586 | 586 | 562 | 567 | 42,600 | 257.73 |
| 2009-01-28 | 595 | 599 | 580 | 586 | 44,600 | 266.36 |
| 2009-01-27 | 602 | 605 | 597 | 605 | 51,800 | 275 |
| 2009-01-26 | 617 | 617 | 600 | 607 | 18,500 | 275.91 |
| 2009-01-23 | 638 | 639 | 621 | 627 | 35,200 | 285 |
| 2009-01-22 | 652 | 662 | 623 | 633 | 50,900 | 287.73 |
| 2009-01-21 | 697 | 697 | 656 | 658 | 30,300 | 299.09 |
| 2009-01-20 | 685 | 695 | 675 | 695 | 19,300 | 315.91 |
| 2009-01-19 | 651 | 676 | 651 | 675 | 47,200 | 306.82 |
| 2009-01-16 | 667 | 670 | 649 | 651 | 44,600 | 295.91 |
| 2009-01-15 | 691 | 691 | 672 | 677 | 44,200 | 307.73 |
| 2009-01-14 | 702 | 703 | 695 | 698 | 28,900 | 317.27 |
| 2009-01-13 | 710 | 721 | 702 | 712 | 43,400 | 323.64 |
| 2009-01-09 | 766 | 766 | 734 | 741 | 52,900 | 336.82 |
| 2009-01-08 | 776 | 776 | 760 | 765 | 32,600 | 347.73 |
| 2009-01-07 | 782 | 782 | 770 | 776 | 40,100 | 352.73 |
| 2009-01-06 | 787 | 790 | 771 | 772 | 28,100 | 350.91 |
| 2009-01-05 | 788 | 795 | 787 | 787 | 10,700 | 357.73 |
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
