4641 (株)アルプス技研の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	707	710	705	706	33,600	320.91
2010-12-29	715	717	707	713	60,900	324.09
2010-12-28	698	731	672	717	229,600	325.91
2010-12-27	759	759	755	756	106,800	343.64
2010-12-24	750	756	750	755	65,700	343.18
2010-12-22	750	756	749	752	34,600	341.82
2010-12-21	743	751	743	749	48,200	340.46
2010-12-20	746	747	744	745	52,500	338.64
2010-12-17	750	756	738	747	186,500	339.55
2010-12-16	790	797	787	791	47,200	359.55
2010-12-15	789	790	784	790	51,200	359.09
2010-12-14	766	778	766	777	40,800	353.18
2010-12-13	758	765	755	765	22,900	347.73
2010-12-10	760	764	757	758	36,500	344.55
2010-12-09	760	763	752	753	45,400	342.27
2010-12-08	746	765	740	765	48,300	347.73
2010-12-07	749	750	741	745	29,800	338.64
2010-12-06	745	749	740	748	23,900	340
2010-12-03	740	745	737	739	18,300	335.91
2010-12-02	731	738	731	733	18,700	333.18
2010-12-01	726	727	723	724	16,400	329.09
2010-11-30	723	730	722	728	19,400	330.91
2010-11-29	710	728	708	721	25,200	327.73
2010-11-26	707	714	703	705	23,300	320.46
2010-11-25	700	710	691	706	34,000	320.91
2010-11-24	682	700	680	697	24,000	316.82
2010-11-22	680	689	680	684	13,300	310.91
2010-11-19	679	691	672	674	17,200	306.36
2010-11-18	672	678	672	676	12,100	307.27
2010-11-17	671	673	670	672	8,100	305.46
2010-11-16	680	682	674	674	15,400	306.36
2010-11-15	669	686	665	671	20,700	305
2010-11-12	656	668	656	664	12,700	301.82
2010-11-11	656	662	656	660	12,400	300
2010-11-10	653	656	651	654	11,400	297.27
2010-11-09	646	652	646	649	21,000	295
2010-11-08	647	648	640	646	16,600	293.64
2010-11-05	628	643	628	637	20,400	289.55
2010-11-04	625	634	625	627	10,000	285
2010-11-02	621	630	620	625	9,100	284.09
2010-11-01	618	625	618	620	8,100	281.82
2010-10-29	619	626	619	625	9,500	284.09
2010-10-28	624	629	620	629	16,400	285.91
2010-10-27	623	627	620	622	7,100	282.73
2010-10-26	623	632	620	623	14,000	283.18
2010-10-25	626	635	622	622	10,900	282.73
2010-10-22	620	636	620	626	18,000	284.55
2010-10-21	615	620	610	617	8,900	280.46
2010-10-20	615	618	614	615	11,400	279.55
2010-10-19	619	628	619	625	10,000	284.09
2010-10-18	623	625	616	624	9,300	283.64
2010-10-15	630	635	622	623	15,900	283.18
2010-10-14	629	636	628	635	8,200	288.64
2010-10-13	628	634	628	628	10,800	285.46
2010-10-12	644	644	629	629	8,500	285.91
2010-10-08	631	641	631	640	11,800	290.91
2010-10-07	637	642	629	637	11,100	289.55
2010-10-06	629	649	629	636	12,300	289.09
2010-10-05	630	642	630	632	11,000	287.27
2010-10-04	649	653	630	634	11,600	288.18
2010-10-01	648	654	630	651	13,900	295.91
2010-09-30	660	665	648	648	12,700	294.55
2010-09-29	648	659	648	659	8,100	299.55
2010-09-28	650	661	650	652	13,000	296.36
2010-09-27	634	647	634	647	9,900	294.09
2010-09-24	643	646	637	639	8,700	290.46
2010-09-22	635	642	635	641	10,400	291.36
2010-09-21	626	634	626	630	5,200	286.36
2010-09-17	626	633	625	625	4,300	284.09
2010-09-16	629	635	610	623	11,600	283.18
2010-09-15	625	632	623	629	13,500	285.91
2010-09-14	637	637	621	626	5,800	284.55
2010-09-13	637	637	631	633	6,600	287.73
2010-09-10	637	637	623	627	17,500	285
2010-09-09	614	621	611	618	6,800	280.91
2010-09-08	612	614	605	610	6,800	277.27
2010-09-07	613	617	612	615	4,100	279.55
2010-09-06	607	612	604	611	4,400	277.73
2010-09-03	605	608	604	607	7,700	275.91
2010-09-02	613	614	604	610	6,700	277.27
2010-09-01	615	616	603	608	11,000	276.36
2010-08-31	627	631	620	620	10,700	281.82
2010-08-30	618	635	618	630	10,500	286.36
2010-08-27	610	621	610	615	7,700	279.55
2010-08-26	610	623	605	621	4,800	282.27
2010-08-25	600	616	600	610	5,200	277.27
2010-08-24	609	613	606	608	3,800	276.36
2010-08-23	611	623	611	613	11,200	278.64
2010-08-20	610	620	607	611	3,900	277.73
2010-08-19	611	623	611	620	5,800	281.82
2010-08-18	612	625	610	616	9,200	280
2010-08-17	600	613	600	606	6,000	275.46
2010-08-16	602	607	600	607	9,100	275.91
2010-08-13	599	601	588	601	10,900	273.18
2010-08-12	600	603	599	599	14,800	272.27
2010-08-11	622	622	604	606	15,800	275.46
2010-08-10	622	629	622	627	6,900	285
2010-08-09	621	631	621	627	7,300	285
2010-08-06	630	639	630	634	8,300	288.18
2010-08-05	645	645	640	640	4,800	290.91
2010-08-04	642	648	631	646	7,100	293.64
2010-08-03	651	651	640	650	7,300	295.46
2010-08-02	638	652	638	641	5,800	291.36
2010-07-30	651	653	636	638	13,900	290
2010-07-29	645	650	641	641	11,100	291.36
2010-07-28	637	648	637	645	4,600	293.18
2010-07-27	636	639	636	637	4,100	289.55
2010-07-26	639	651	630	631	8,800	286.82
2010-07-23	640	647	638	639	7,800	290.46
2010-07-22	639	639	632	633	5,500	287.73
2010-07-21	642	645	632	633	4,100	287.73
2010-07-20	640	642	640	642	1,800	291.82
2010-07-16	651	652	642	643	2,800	292.27
2010-07-15	651	651	648	648	3,500	294.55
2010-07-14	655	655	651	652	2,800	296.36
2010-07-13	650	660	649	649	7,100	295
2010-07-12	661	664	653	653	3,400	296.82
2010-07-09	662	662	652	656	7,800	298.18
2010-07-08	649	669	637	653	13,600	296.82
2010-07-07	630	634	629	629	3,800	285.91
2010-07-06	625	635	625	634	2,400	288.18
2010-07-05	630	632	625	628	7,700	285.46
2010-07-02	631	638	630	630	5,200	286.36
2010-07-01	633	636	631	632	4,600	287.27
2010-06-30	645	645	632	633	9,400	287.73
2010-06-29	666	670	651	651	5,800	295.91
2010-06-28	651	665	649	658	4,400	299.09
2010-06-25	669	690	657	659	19,900	299.55
2010-06-24	666	668	661	661	6,400	300.46
2010-06-23	667	668	657	657	12,400	298.64
2010-06-22	660	660	650	659	8,900	299.55
2010-06-21	660	665	660	661	8,000	300.46
2010-06-18	654	655	651	653	7,100	296.82
2010-06-17	654	655	649	654	6,100	297.27
2010-06-16	651	654	647	654	7,800	297.27
2010-06-15	640	647	635	643	8,200	292.27
2010-06-14	642	653	640	641	9,600	291.36
2010-06-11	649	651	640	641	13,800	291.36
2010-06-10	646	646	637	639	3,100	290.46
2010-06-09	649	655	635	640	10,700	290.91
2010-06-08	640	650	634	650	8,600	295.46
2010-06-07	646	647	642	643	6,900	292.27
2010-06-04	660	662	650	652	5,900	296.36
2010-06-03	665	668	657	660	16,600	300
2010-06-02	671	675	664	665	12,900	302.27
2010-06-01	679	679	670	671	12,900	305
2010-05-31	650	670	650	669	10,100	304.09
2010-05-28	648	660	645	648	24,600	294.55
2010-05-27	635	640	625	637	24,700	289.55
2010-05-26	660	661	640	644	15,700	292.73
2010-05-25	674	675	638	660	29,200	300
2010-05-24	672	690	657	674	20,000	306.36
2010-05-21	689	689	668	682	27,500	310
2010-05-20	690	695	685	690	12,000	313.64
2010-05-19	689	700	686	695	19,800	315.91
2010-05-18	705	724	700	701	17,900	318.64
2010-05-17	712	725	702	715	16,100	325
2010-05-14	712	724	711	717	19,200	325.91
2010-05-13	720	732	719	724	13,900	329.09
2010-05-12	725	728	710	717	17,400	325.91
2010-05-11	726	738	716	725	13,600	329.55
2010-05-10	720	728	714	721	19,700	327.73
2010-05-07	709	735	690	714	38,200	324.55
2010-05-06	749	763	746	746	21,100	339.09
2010-04-30	750	759	750	757	14,400	344.09
2010-04-28	735	755	720	746	78,500	339.09
2010-04-27	768	771	759	765	10,700	347.73
2010-04-26	768	778	762	762	30,400	346.36
2010-04-23	750	765	750	763	40,400	346.82
2010-04-22	745	750	745	748	20,300	340
2010-04-21	755	759	750	750	26,100	340.91
2010-04-20	742	749	742	744	13,400	338.18
2010-04-19	738	747	731	742	22,200	337.27
2010-04-16	756	757	750	753	16,100	342.27
2010-04-15	759	761	750	761	30,500	345.91
2010-04-14	767	767	755	761	29,400	345.91
2010-04-13	758	767	730	766	72,400	348.18
2010-04-12	792	794	765	768	68,800	349.09
2010-04-09	798	798	793	795	27,600	361.36
2010-04-08	780	798	780	791	47,600	359.55
2010-04-07	769	785	769	777	34,300	353.18
2010-04-06	763	778	756	761	35,000	345.91
2010-04-05	741	770	741	750	41,100	340.91
2010-04-02	710	727	705	725	39,700	329.55
2010-04-01	693	710	682	705	41,400	320.46
2010-03-31	690	705	689	693	40,300	315
2010-03-30	665	698	660	681	51,500	309.55
2010-03-29	649	675	645	657	33,800	298.64
2010-03-26	644	649	642	646	20,200	293.64
2010-03-25	654	655	642	647	22,200	294.09
2010-03-24	638	652	637	652	32,900	296.36
2010-03-23	645	650	644	644	18,200	292.73
2010-03-19	635	647	635	642	21,000	291.82
2010-03-18	640	642	633	634	9,900	288.18
2010-03-17	628	637	626	637	15,800	289.55
2010-03-16	630	649	610	630	23,300	286.36
2010-03-15	608	654	601	639	71,100	290.46
2010-03-12	590	602	580	598	30,600	271.82
2010-03-11	590	595	577	581	9,700	264.09
2010-03-10	573	595	573	583	18,000	265
2010-03-09	575	580	571	573	22,900	260.46
2010-03-08	583	588	576	577	17,300	262.27
2010-03-05	570	585	570	583	11,700	265
2010-03-04	586	586	571	577	10,800	262.27
2010-03-03	583	591	578	588	9,100	267.27
2010-03-02	582	589	578	583	18,900	265
2010-03-01	589	590	581	588	7,900	267.27
2010-02-26	585	589	581	589	8,900	267.73
2010-02-25	590	590	583	583	14,700	265
2010-02-24	596	596	592	592	17,600	269.09
2010-02-23	600	601	592	596	18,900	270.91
2010-02-22	591	603	590	598	33,300	271.82
2010-02-19	591	597	591	592	19,900	269.09
2010-02-18	595	597	591	591	15,100	268.64
2010-02-17	590	594	590	591	12,200	268.64
2010-02-16	581	590	576	589	18,600	267.73
2010-02-15	602	602	585	586	63,300	266.36
2010-02-12	565	604	560	593	125,100	269.55
2010-02-10	532	532	513	518	7,100	235.46
2010-02-09	525	527	520	522	10,100	237.27
2010-02-08	535	537	525	532	11,800	241.82
2010-02-05	538	538	531	533	4,900	242.27
2010-02-04	544	546	540	542	5,300	246.36
2010-02-03	539	546	539	544	11,600	247.27
2010-02-02	532	538	531	537	17,500	244.09
2010-02-01	518	544	503	542	29,000	246.36
2010-01-29	558	566	540	548	16,200	249.09
2010-01-28	563	568	553	562	14,400	255.46
2010-01-27	570	570	565	566	8,100	257.27
2010-01-26	573	574	569	570	6,500	259.09
2010-01-25	573	574	565	573	14,700	260.46
2010-01-22	571	573	569	573	22,000	260.46
2010-01-21	566	570	560	570	24,400	259.09
2010-01-20	569	569	562	567	4,600	257.73
2010-01-19	560	570	560	567	11,400	257.73
2010-01-18	561	563	556	562	10,400	255.46
2010-01-15	560	562	555	561	10,300	255
2010-01-14	556	560	554	560	9,000	254.55
2010-01-13	560	562	556	558	6,000	253.64
2010-01-12	564	564	548	560	15,700	254.55
2010-01-08	553	560	550	558	13,700	253.64
2010-01-07	548	555	548	555	7,800	252.27
2010-01-06	565	565	547	557	7,700	253.18
2010-01-05	562	565	555	562	27,400	255.46
2010-01-04	559	565	543	552	14,300	250.91

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05月
日	月	火	水	木	金	土
« 04月30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	31

4641 (株)アルプス技研 の時系列データ [2010年度]

4641 (株)アルプス技研の時系列データ [2010年度]