1. HOME >
  2. 株価時系列 >
  3. 4641 >
  4. 2014年

4641 (株)アルプス技研 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5031,5051,4851,48628,300675.46
2014-12-291,5201,5201,4901,50349,300683.18
2014-12-261,5301,5471,5051,52864,700694.55
2014-12-251,6031,6031,5601,57260,000714.55
2014-12-241,6091,6101,5991,60545,300729.55
2014-12-221,6001,6001,5831,59355,800724.09
2014-12-191,5731,5911,5731,58340,600719.55
2014-12-181,5481,5711,5461,55848,900708.18
2014-12-171,4701,5151,4701,50847,000685.46
2014-12-161,5071,5161,4971,50140,500682.27
2014-12-151,5701,5701,5351,53640,200698.18
2014-12-121,5111,5781,5111,56153,000709.55
2014-12-111,4691,5091,4641,50548,100684.09
2014-12-101,5251,5281,4701,50471,900683.64
2014-12-091,5761,5761,5321,55164,400705
2014-12-081,5961,6001,5851,58635,400720.91
2014-12-051,5751,5961,5641,58577,100720.46
2014-12-041,5791,6101,5641,59972,800726.82
2014-12-031,5481,5791,5431,56780,600712.27
2014-12-021,5301,5411,5301,53840,400699.09
2014-12-011,5001,5301,4951,52753,500694.09
2014-11-281,4901,4951,4831,49545,000679.55
2014-11-271,4801,4931,4721,47767,200671.36
2014-11-261,4501,4801,4501,47663,000670.91
2014-11-251,4311,4521,4271,45260,500660
2014-11-211,4081,4121,3831,40934,800640.46
2014-11-201,4131,4201,4091,41057,600640.91
2014-11-191,3981,4231,3961,41357,800642.27
2014-11-181,3701,3961,3701,39640,600634.55
2014-11-171,3801,3801,3681,37343,200624.09
2014-11-141,3411,3721,3401,36052,900618.18
2014-11-131,3461,3461,3211,33839,400608.18
2014-11-121,3511,3541,3431,34462,700610.91
2014-11-111,3141,3991,3141,366120,900620.91
2014-11-101,2791,3071,2731,30465,100592.73
2014-11-071,2901,2941,2811,28898,700585.46
2014-11-061,2501,2571,2321,24737,800566.82
2014-11-051,2481,2581,2371,25429,800570
2014-11-041,2651,2651,2441,24956,800567.73
2014-10-311,2501,2601,2321,25742,300571.36
2014-10-301,2321,2431,2321,23225,400560
2014-10-291,2231,2341,2231,23021,600559.09
2014-10-281,2231,2291,2221,22513,200556.82
2014-10-271,2161,2321,2151,22319,300555.91
2014-10-241,2251,2341,2151,21819,100553.64
2014-10-231,2231,2281,2121,22018,900554.55
2014-10-221,2311,2311,2151,22330,400555.91
2014-10-211,2251,2261,1971,21727,100553.18
2014-10-201,2101,2391,2101,22521,200556.82
2014-10-171,2021,2091,1841,19231,000541.82
2014-10-161,2201,2201,2011,20734,800548.64
2014-10-151,2061,2341,2061,22524,400556.82
2014-10-141,2101,2201,2031,20640,100548.18
2014-10-101,2251,2291,2101,22846,400558.18
2014-10-091,2681,2681,2411,24435,300565.46
2014-10-081,2581,2701,2481,25094,800568.18
2014-10-071,2291,2441,2281,22816,900558.18
2014-10-061,2281,2391,2281,2338,000560.46
2014-10-031,2101,2281,2101,22113,700555
2014-10-021,2181,2261,2101,21325,600551.36
2014-10-011,2411,2501,2321,23723,600562.27
2014-09-301,2281,2501,2191,24147,800564.09
2014-09-291,2081,2261,2071,22221,000555.46
2014-09-261,1901,2091,1901,20720,900548.64
2014-09-251,2001,2001,1901,19716,100544.09
2014-09-241,1871,1961,1841,19515,200543.18
2014-09-221,1881,1971,1831,18712,400539.55
2014-09-191,1901,1901,1821,18719,100539.55
2014-09-181,1821,1941,1801,19412,700542.73
2014-09-171,1951,1951,1851,18812,700540
2014-09-161,1851,1981,1841,1959,700543.18
2014-09-121,2001,2001,1801,18422,700538.18
2014-09-111,2051,2051,1891,1927,100541.82
2014-09-101,2021,2051,1901,20518,900547.73
2014-09-091,1901,2071,1801,20121,800545.91
2014-09-081,2001,2091,1881,19316,400542.27
2014-09-051,1941,1971,1901,1978,900544.09
2014-09-041,2161,2161,1931,19416,300542.73
2014-09-031,2121,2171,2051,21214,700550.91
2014-09-021,2181,2201,2131,22015,300554.55
2014-09-011,2031,2201,2031,21618,700552.73
2014-08-291,2091,2131,2001,2138,800551.36
2014-08-281,2111,2131,1811,20821,200549.09
2014-08-271,2161,2171,2081,21416,800551.82
2014-08-261,2111,2181,2061,21433,600551.82
2014-08-251,1981,2101,1951,20748,400548.64
2014-08-221,1901,1991,1891,19943,000545
2014-08-211,1871,1901,1801,18620,000539.09
2014-08-201,1821,1951,1771,18725,100539.55
2014-08-191,1881,1941,1771,18413,000538.18
2014-08-181,1791,1951,1611,18735,100539.55
2014-08-151,1871,1871,1691,1769,900534.55
2014-08-141,1801,1831,1711,18232,300537.27
2014-08-131,1801,1801,1661,17633,400534.55
2014-08-121,1791,1791,1591,16213,100528.18
2014-08-111,1551,1711,1441,16827,600530.91
2014-08-081,1351,1521,1261,13129,600514.09
2014-08-071,1711,1801,1501,15943,900526.82
2014-08-061,1751,1801,1381,14434,700520
2014-08-051,1501,1711,1441,15216,200523.64
2014-08-041,1371,1501,1301,14317,800519.55
2014-08-011,1171,1501,1171,13829,900517.27
2014-07-311,1781,1781,1401,14822,600521.82
2014-07-301,1671,1741,1611,16716,700530.46
2014-07-291,1681,1801,1621,16919,000531.36
2014-07-281,1731,1801,1671,17526,800534.09
2014-07-251,1791,1841,1651,18229,900537.27
2014-07-241,1811,1811,1671,17218,400532.73
2014-07-231,1801,1801,1621,17216,500532.73
2014-07-221,1701,1831,1511,18062,600536.36
2014-07-181,1851,2011,1411,145255,900520.46
2014-07-171,1451,1451,1211,12722,100512.27
2014-07-161,1481,1481,1351,13712,400516.82
2014-07-151,1421,1451,1361,1419,500518.64
2014-07-141,1231,1331,1211,13218,600514.55
2014-07-111,1401,1491,1211,13813,200517.27
2014-07-101,1701,1781,1181,14932,000522.27
2014-07-091,1701,1701,1401,15622,900525.46
2014-07-081,1601,1801,1571,17614,900534.55
2014-07-071,1651,1681,1561,16514,700529.55
2014-07-041,1491,1711,1411,16839,600530.91
2014-07-031,1551,1551,1351,14825,800521.82
2014-07-021,1351,1551,1351,15131,600523.18
2014-07-011,1411,1791,1031,13564,200515.91
2014-06-301,1381,1401,1141,13424,300515.46
2014-06-271,1671,1681,0501,13898,400517.27
2014-06-261,1221,1851,1221,17383,500533.18
2014-06-251,1351,1471,1301,14648,300520.91
2014-06-241,1151,1381,1111,13667,200516.36
2014-06-231,1101,1161,1071,11234,500505.46
2014-06-201,1101,1131,0951,10534,200502.27
2014-06-191,0901,1101,0891,11060,100504.55
2014-06-181,0921,0951,0891,09137,100495.91
2014-06-171,0941,0981,0931,09432,100497.27
2014-06-161,0901,0961,0851,09423,000497.27
2014-06-131,0941,0981,0901,09652,500498.18
2014-06-121,0891,0931,0801,09022,500495.46
2014-06-111,0791,0941,0781,08944,300495
2014-06-101,0791,0841,0751,07623,600489.09
2014-06-091,0791,0861,0701,07944,300490.46
2014-06-061,0751,0791,0691,07642,500489.09
2014-06-051,0791,0801,0701,07369,300487.73
2014-06-041,0241,0621,0231,06154,600482.27
2014-06-031,0201,0201,0161,01915,000463.18
2014-06-021,0011,0141,0011,01415,000460.91
2014-05-301,0051,0101,0021,0088,900458.18
2014-05-291,0061,0151,0011,0089,800458.18
2014-05-281,0131,0171,0051,00919,700458.64
2014-05-271,0151,0181,0021,01315,500460.46
2014-05-269991,0159961,01424,300460.91
2014-05-2399999999199516,600452.27
2014-05-2298799998199517,000452.27
2014-05-2197999597999511,200452.27
2014-05-209829889819888,900449.09
2014-05-1998098598098115,200445.91
2014-05-169769809769789,000444.55
2014-05-159749889749879,100448.64
2014-05-1499799798298811,700449.09
2014-05-139749829739825,400446.36
2014-05-1297197796996917,400440.46
2014-05-0997098497097810,000444.55
2014-05-089809929809846,000447.27
2014-05-0799099797997915,600445
2014-05-029979979909916,000450.46
2014-05-0199299999099710,200453.18
2014-04-309981,0019929948,000451.82
2014-04-281,0011,0069941,0036,800455.91
2014-04-251,0051,00699599811,300453.64
2014-04-241,0001,00099199112,800450.46
2014-04-231,0021,00899499814,000453.64
2014-04-229949959929944,900451.82
2014-04-219919999919936,800451.36
2014-04-189979989909975,800453.18
2014-04-179969969809895,900449.55
2014-04-169739839739816,800445.91
2014-04-159759819739736,900442.27
2014-04-149729909729736,000442.27
2014-04-1198098495897310,400442.27
2014-04-109851,0029839838,700446.82
2014-04-099949959809819,600445.91
2014-04-081,0001,0099939948,000451.82
2014-04-079931,0159931,00711,200457.73
2014-04-041,0201,0231,0131,01511,800461.36
2014-04-031,0201,0201,0151,02017,700463.64
2014-04-021,0101,0199991,01315,900460.46
2014-04-011,0001,0089971,00716,700457.73
2014-03-311,0001,0059961,00515,000456.82
2014-03-2898999898499625,000452.73
2014-03-2798698997198617,500448.18
2014-03-2697698597398419,200447.27
2014-03-2598098696197723,800444.09
2014-03-2495098094995928,600435.91
2014-03-209489609419439,600428.64
2014-03-199609609469485,600430.91
2014-03-189599609409577,000435
2014-03-1795196794094016,100427.27
2014-03-1496697995195136,100432.27
2014-03-1397097596897210,100441.82
2014-03-129759759699697,900440.46
2014-03-119759779739776,300444.09
2014-03-109799809719757,800443.18
2014-03-0798298496697516,200443.18
2014-03-0697498497098110,000445.91
2014-03-059779859749788,100444.55
2014-03-0496097896097710,700444.09
2014-03-0396197295796915,800440.46
2014-02-289799819649699,900440.46
2014-02-279849849799798,100445
2014-02-269839879799838,600446.82
2014-02-2598098597698313,800446.82
2014-02-2496897696597111,300441.36
2014-02-2196896895096223,400437.27
2014-02-2096096695095510,800434.09
2014-02-199679679589589,000435.46
2014-02-1895596295596212,300437.27
2014-02-1796796794695519,300434.09
2014-02-1493295693294524,700429.55
2014-02-1394994993293411,400424.55
2014-02-1294995093794414,800429.09
2014-02-1093093892093621,600425.46
2014-02-0791992690892031,300418.18
2014-02-0692092691291812,200417.27
2014-02-0591992390891524,200415.91
2014-02-0494794790190844,700412.73
2014-02-0398598797397320,100442.27
2014-01-3199699798799317,400451.36
2014-01-301,0001,00099099221,100450.91
2014-01-291,0051,0059951,00318,800455.91
2014-01-281,0131,01398899033,200450
2014-01-271,0101,01099799839,600453.64
2014-01-241,0151,0281,0141,01422,300460.91
2014-01-231,0271,0291,0191,02119,400464.09
2014-01-221,0271,0271,0191,02720,400466.82
2014-01-211,0211,0281,0201,02133,600464.09
2014-01-201,0201,0231,0191,02118,900464.09
2014-01-171,0191,0231,0181,02016,200463.64
2014-01-161,0281,0301,0101,01930,100463.18
2014-01-151,0191,0271,0191,02723,300466.82
2014-01-141,0251,0301,0061,01950,800463.18
2014-01-101,0291,0291,0151,02626,400466.36
2014-01-091,0231,0331,0201,02934,500467.73
2014-01-081,0301,0341,0141,01944,500463.18
2014-01-071,0451,0451,0261,02632,500466.36
2014-01-061,0451,0471,0311,04443,400474.55

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