4641 (株)アルプス技研の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,050	1,051	1,032	1,043	42,400	474.09
2013-12-27	1,027	1,041	1,024	1,033	47,300	469.55
2013-12-26	1,009	1,046	1,009	1,035	107,900	470.46
2013-12-25	1,063	1,068	1,060	1,064	92,900	483.64
2013-12-24	1,065	1,076	1,063	1,065	93,800	484.09
2013-12-20	1,046	1,075	1,046	1,061	94,000	482.27
2013-12-19	1,051	1,053	1,041	1,049	65,300	476.82
2013-12-18	1,053	1,056	1,048	1,050	60,900	477.27
2013-12-17	1,058	1,064	1,055	1,057	41,800	480.46
2013-12-16	1,060	1,065	1,058	1,058	35,200	480.91
2013-12-13	1,056	1,064	1,056	1,059	47,200	481.36
2013-12-12	1,057	1,068	1,057	1,064	39,800	483.64
2013-12-11	1,059	1,064	1,056	1,060	31,700	481.82
2013-12-10	1,053	1,064	1,050	1,058	60,400	480.91
2013-12-09	1,058	1,059	1,050	1,055	33,700	479.55
2013-12-06	1,057	1,057	1,047	1,049	20,800	476.82
2013-12-05	1,055	1,057	1,048	1,048	25,400	476.36
2013-12-04	1,058	1,060	1,053	1,055	34,900	479.55
2013-12-03	1,060	1,063	1,055	1,058	49,000	480.91
2013-12-02	1,059	1,065	1,053	1,058	48,300	480.91
2013-11-29	1,050	1,053	1,046	1,053	23,800	478.64
2013-11-28	1,058	1,059	1,048	1,053	23,100	478.64
2013-11-27	1,057	1,060	1,055	1,058	14,700	480.91
2013-11-26	1,055	1,055	1,042	1,054	13,400	479.09
2013-11-25	1,038	1,050	1,033	1,050	33,600	477.27
2013-11-22	1,042	1,044	1,035	1,035	27,300	470.46
2013-11-21	1,036	1,040	1,035	1,039	14,900	472.27
2013-11-20	1,037	1,043	1,035	1,039	14,000	472.27
2013-11-19	1,041	1,045	1,036	1,039	32,700	472.27
2013-11-18	1,050	1,050	1,041	1,047	13,100	475.91
2013-11-15	1,048	1,048	1,031	1,044	33,300	474.55
2013-11-14	1,050	1,054	1,030	1,048	19,100	476.36
2013-11-13	1,053	1,054	1,036	1,049	20,900	476.82
2013-11-12	1,053	1,054	1,021	1,054	36,800	479.09
2013-11-11	1,062	1,066	1,026	1,053	31,400	478.64
2013-11-08	1,045	1,064	1,030	1,060	33,200	481.82
2013-11-07	1,074	1,074	1,050	1,056	16,700	480
2013-11-06	1,057	1,057	1,048	1,055	6,900	479.55
2013-11-05	1,053	1,054	1,043	1,048	11,300	476.36
2013-11-01	1,054	1,075	1,041	1,053	44,000	478.64
2013-10-31	1,058	1,058	1,050	1,054	8,500	479.09
2013-10-30	1,059	1,059	1,047	1,053	12,600	478.64
2013-10-29	1,050	1,062	1,041	1,050	17,400	477.27
2013-10-28	1,059	1,060	1,049	1,050	11,200	477.27
2013-10-25	1,054	1,063	1,038	1,044	21,800	474.55
2013-10-24	1,050	1,054	1,044	1,049	21,300	476.82
2013-10-23	1,045	1,055	1,040	1,040	33,200	472.73
2013-10-22	1,037	1,040	1,031	1,040	13,200	472.73
2013-10-21	1,034	1,039	1,033	1,036	8,200	470.91
2013-10-18	1,035	1,038	1,030	1,035	7,800	470.46
2013-10-17	1,037	1,040	1,030	1,036	9,000	470.91
2013-10-16	1,025	1,039	1,022	1,030	7,100	468.18
2013-10-15	1,030	1,040	1,027	1,028	20,900	467.27
2013-10-11	1,025	1,035	1,020	1,026	13,700	466.36
2013-10-10	1,010	1,023	1,001	1,023	12,000	465
2013-10-09	1,001	1,007	998	1,007	8,300	457.73
2013-10-08	1,007	1,008	997	1,006	11,200	457.27
2013-10-07	1,008	1,014	1,008	1,008	13,000	458.18
2013-10-04	1,002	1,014	998	1,007	16,300	457.73
2013-10-03	1,000	1,012	999	1,008	15,900	458.18
2013-10-02	1,025	1,030	1,013	1,014	11,800	460.91
2013-10-01	1,030	1,031	1,021	1,025	19,200	465.91
2013-09-30	1,027	1,029	1,020	1,028	11,100	467.27
2013-09-27	1,023	1,031	1,012	1,027	10,200	466.82
2013-09-26	1,030	1,030	1,011	1,023	9,000	465
2013-09-25	1,030	1,030	1,015	1,024	13,200	465.46
2013-09-24	1,023	1,027	1,016	1,019	19,700	463.18
2013-09-20	1,024	1,025	1,020	1,023	12,500	465
2013-09-19	1,018	1,024	1,016	1,023	12,100	465
2013-09-18	1,021	1,024	1,016	1,017	8,000	462.27
2013-09-17	1,020	1,023	1,015	1,021	7,600	464.09
2013-09-13	1,011	1,025	1,010	1,020	13,400	463.64
2013-09-12	1,031	1,031	1,008	1,017	7,100	462.27
2013-09-11	1,034	1,034	1,008	1,024	7,000	465.46
2013-09-10	1,038	1,039	1,015	1,034	12,900	470
2013-09-09	999	1,040	999	1,037	26,800	471.36
2013-09-06	1,014	1,015	999	1,012	6,800	460
2013-09-05	1,005	1,018	999	1,003	9,800	455.91
2013-09-04	1,000	1,021	995	1,016	8,600	461.82
2013-09-03	1,001	1,006	1,000	1,006	5,800	457.27
2013-09-02	1,012	1,012	992	995	12,000	452.27
2013-08-30	1,022	1,024	1,002	1,011	17,400	459.55
2013-08-29	1,019	1,024	1,019	1,022	22,100	464.55
2013-08-28	1,018	1,024	1,004	1,019	31,600	463.18
2013-08-27	1,024	1,024	1,016	1,019	14,900	463.18
2013-08-26	1,019	1,023	1,013	1,023	39,000	465
2013-08-23	1,019	1,019	1,013	1,019	15,900	463.18
2013-08-22	1,016	1,020	1,014	1,019	21,000	463.18
2013-08-21	1,014	1,019	1,014	1,014	16,300	460.91
2013-08-20	1,014	1,019	1,014	1,014	21,500	460.91
2013-08-19	1,015	1,017	1,010	1,014	7,900	460.91
2013-08-16	1,002	1,014	1,000	1,006	7,200	457.27
2013-08-15	1,011	1,015	995	1,004	20,700	456.36
2013-08-14	1,019	1,019	1,006	1,010	23,500	459.09
2013-08-13	1,004	1,018	1,003	1,017	30,100	462.27
2013-08-12	986	1,001	980	994	9,100	451.82
2013-08-09	1,003	1,011	1,000	1,002	20,400	455.46
2013-08-08	992	1,005	992	1,003	42,900	455.91
2013-08-07	983	995	973	992	39,600	450.91
2013-08-06	998	1,002	995	1,002	15,900	455.46
2013-08-05	997	999	983	996	10,800	452.73
2013-08-02	993	1,007	988	997	19,500	453.18
2013-08-01	1,010	1,010	990	991	14,300	450.46
2013-07-31	1,005	1,013	1,005	1,012	22,900	460
2013-07-30	987	1,005	987	1,005	20,100	456.82
2013-07-29	1,010	1,010	950	987	39,900	448.64
2013-07-26	1,015	1,016	1,007	1,010	26,900	459.09
2013-07-25	1,023	1,023	1,016	1,019	18,100	463.18
2013-07-24	1,023	1,023	1,017	1,018	21,000	462.73
2013-07-23	1,020	1,023	1,016	1,021	21,200	464.09
2013-07-22	1,011	1,020	1,011	1,019	11,600	463.18
2013-07-19	1,019	1,020	1,009	1,011	46,200	459.55
2013-07-18	1,014	1,020	1,010	1,016	20,400	461.82
2013-07-17	997	1,011	996	1,009	74,300	458.64
2013-07-16	991	999	990	996	39,500	452.73
2013-07-12	991	994	990	990	21,700	450
2013-07-11	990	995	985	991	40,800	450.46
2013-07-10	984	994	984	990	31,000	450
2013-07-09	974	984	974	982	15,500	446.36
2013-07-08	995	998	970	971	32,000	441.36
2013-07-05	990	995	989	993	31,800	451.36
2013-07-04	987	995	983	990	48,600	450
2013-07-03	987	987	977	982	22,100	446.36
2013-07-02	983	984	975	983	38,800	446.82
2013-07-01	977	983	971	983	26,500	446.82
2013-06-28	968	975	965	975	31,300	443.18
2013-06-27	956	967	949	967	51,300	439.55
2013-06-26	990	990	954	956	60,500	434.55
2013-06-25	985	993	974	983	54,700	446.82
2013-06-24	993	998	983	986	33,900	448.18
2013-06-21	983	990	970	988	29,200	449.09
2013-06-20	988	995	986	988	31,700	449.09
2013-06-19	984	990	983	987	9,300	448.64
2013-06-18	979	987	979	982	15,900	446.36
2013-06-17	969	979	969	972	11,800	441.82
2013-06-14	973	979	962	967	31,800	439.55
2013-06-13	984	984	946	959	28,000	435.91
2013-06-12	979	985	964	984	15,100	447.27
2013-06-11	990	996	978	980	21,400	445.46
2013-06-10	950	985	950	983	25,100	446.82
2013-06-07	940	950	930	941	65,000	427.73
2013-06-06	980	989	959	966	33,500	439.09
2013-06-05	988	1,000	973	984	26,900	447.27
2013-06-04	974	990	965	982	49,600	446.36
2013-06-03	980	989	976	976	28,500	443.64
2013-05-31	977	988	977	987	12,700	448.64
2013-05-30	975	1,000	972	973	34,600	442.27
2013-05-29	976	1,007	974	996	48,100	452.73
2013-05-28	976	978	967	970	49,500	440.91
2013-05-27	999	1,000	976	980	51,800	445.46
2013-05-24	1,002	1,019	1,000	1,003	81,900	455.91
2013-05-23	1,044	1,058	1,010	1,010	76,700	459.09
2013-05-22	1,060	1,065	1,030	1,046	57,700	475.46
2013-05-21	1,069	1,073	1,060	1,060	38,600	481.82
2013-05-20	1,057	1,070	1,050	1,061	39,200	482.27
2013-05-17	1,025	1,065	1,025	1,057	38,900	480.46
2013-05-16	1,088	1,088	1,005	1,025	86,900	465.91
2013-05-15	1,075	1,085	1,071	1,082	54,700	491.82
2013-05-14	1,070	1,072	1,063	1,071	42,100	486.82
2013-05-13	1,055	1,072	1,050	1,064	62,200	483.64
2013-05-10	1,070	1,089	1,057	1,069	35,400	485.91
2013-05-09	1,085	1,085	1,055	1,059	51,900	481.36
2013-05-08	1,069	1,090	1,061	1,078	43,000	490
2013-05-07	1,050	1,080	1,050	1,061	40,200	482.27
2013-05-02	1,047	1,048	1,030	1,032	60,800	469.09
2013-05-01	1,053	1,060	1,044	1,046	33,600	475.46
2013-04-30	1,021	1,062	1,021	1,053	45,500	478.64
2013-04-26	1,035	1,037	1,020	1,021	39,700	464.09
2013-04-25	1,064	1,068	1,026	1,035	47,700	470.46
2013-04-24	1,028	1,048	1,028	1,048	40,800	476.36
2013-04-23	1,025	1,032	1,022	1,025	38,300	465.91
2013-04-22	1,020	1,030	1,007	1,025	28,500	465.91
2013-04-19	1,012	1,017	1,000	1,010	25,600	459.09
2013-04-18	1,020	1,023	1,011	1,011	19,600	459.55
2013-04-17	1,009	1,024	1,009	1,017	22,400	462.27
2013-04-16	1,010	1,015	1,000	1,008	30,300	458.18
2013-04-15	1,005	1,024	1,005	1,021	19,600	464.09
2013-04-12	1,012	1,017	1,005	1,015	20,600	461.36
2013-04-11	1,004	1,013	1,000	1,007	26,700	457.73
2013-04-10	991	1,009	991	997	30,900	453.18
2013-04-09	1,000	1,000	984	991	41,800	450.46
2013-04-08	978	1,000	973	1,000	53,200	454.55
2013-04-05	952	990	952	972	54,900	441.82
2013-04-04	940	946	931	946	27,800	430
2013-04-03	927	941	927	940	24,200	427.27
2013-04-02	924	932	905	927	62,800	421.36
2013-04-01	963	963	931	933	41,000	424.09
2013-03-29	980	980	955	963	37,000	437.73
2013-03-28	990	997	976	979	38,600	445
2013-03-27	981	987	976	985	34,500	447.73
2013-03-26	975	988	975	980	35,500	445.46
2013-03-25	970	980	970	975	30,500	443.18
2013-03-22	979	979	967	968	26,200	440
2013-03-21	973	978	966	976	32,400	443.64
2013-03-19	953	968	940	961	41,300	436.82
2013-03-18	947	975	947	962	41,900	437.27
2013-03-15	931	959	931	952	37,600	432.73
2013-03-14	920	935	919	932	28,000	423.64
2013-03-13	925	925	921	922	29,100	419.09
2013-03-12	965	965	925	925	42,800	420.46
2013-03-11	957	969	954	960	39,800	436.36
2013-03-08	901	957	900	957	113,200	435
2013-03-07	920	929	911	912	34,300	414.55
2013-03-06	930	932	915	923	38,900	419.55
2013-03-05	935	940	917	917	42,600	416.82
2013-03-04	933	935	915	934	59,100	424.55
2013-03-01	887	904	880	904	55,100	410.91
2013-02-28	893	899	874	883	59,600	401.36
2013-02-27	854	895	851	881	101,400	400.46
2013-02-26	829	850	821	850	41,100	386.36
2013-02-25	815	848	815	831	73,100	377.73
2013-02-22	797	802	790	802	49,000	364.55
2013-02-21	800	809	785	797	61,900	362.27
2013-02-20	770	809	770	800	111,400	363.64
2013-02-19	751	770	751	767	41,200	348.64
2013-02-18	741	766	740	763	84,800	346.82
2013-02-15	745	748	731	743	65,200	337.73
2013-02-14	735	754	723	748	168,400	340
2013-02-13	706	745	703	725	393,400	329.55
2013-02-12	665	669	659	662	31,500	300.91
2013-02-08	658	660	656	658	15,100	299.09
2013-02-07	655	664	652	656	21,300	298.18
2013-02-06	655	661	650	657	15,700	298.64
2013-02-05	663	665	652	652	28,700	296.36
2013-02-04	668	669	664	664	16,500	301.82
2013-02-01	666	668	663	663	17,100	301.36
2013-01-31	664	670	661	666	14,800	302.73
2013-01-30	657	663	657	660	17,800	300
2013-01-29	659	659	645	657	23,500	298.64
2013-01-28	648	660	648	655	25,700	297.73
2013-01-25	642	645	641	645	19,500	293.18
2013-01-24	642	642	639	640	17,600	290.91
2013-01-23	641	641	638	640	19,900	290.91
2013-01-22	638	639	636	639	17,500	290.46
2013-01-21	634	637	633	636	24,700	289.09
2013-01-18	637	638	634	635	14,400	288.64
2013-01-17	636	637	633	633	16,100	287.73
2013-01-16	638	638	633	634	19,300	288.18
2013-01-15	633	639	633	637	17,100	289.55
2013-01-11	632	633	630	631	18,700	286.82
2013-01-10	630	635	620	632	35,300	287.27
2013-01-09	628	630	624	628	24,400	285.46
2013-01-08	636	636	629	634	16,500	288.18
2013-01-07	637	639	630	636	26,200	289.09
2013-01-04	633	641	630	636	30,400	289.09

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 [2013年度]

4641 (株)アルプス技研の時系列データ [2013年度]