4641 (株)アルプス技研の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,467	2,498	2,447	2,497	32,000	1,135
2015-12-29	2,445	2,460	2,427	2,449	26,300	1,113.18
2015-12-28	2,402	2,464	2,395	2,434	59,100	1,106.36
2015-12-25	2,433	2,465	2,412	2,450	59,400	1,113.64
2015-12-24	2,500	2,512	2,421	2,433	89,100	1,105.91
2015-12-22	2,542	2,545	2,460	2,484	93,600	1,129.09
2015-12-21	2,521	2,575	2,521	2,552	57,800	1,160
2015-12-18	2,570	2,605	2,530	2,537	46,300	1,153.18
2015-12-17	2,580	2,606	2,547	2,570	77,300	1,168.18
2015-12-16	2,572	2,613	2,515	2,538	83,500	1,153.64
2015-12-15	2,618	2,660	2,523	2,545	54,500	1,156.82
2015-12-14	2,589	2,624	2,571	2,620	42,800	1,190.91
2015-12-11	2,645	2,663	2,625	2,639	72,700	1,199.55
2015-12-10	2,580	2,593	2,560	2,568	69,600	1,167.27
2015-12-09	2,610	2,666	2,590	2,612	85,400	1,187.27
2015-12-08	2,557	2,607	2,550	2,603	113,300	1,183.18
2015-12-07	2,563	2,580	2,515	2,538	78,700	1,153.64
2015-12-04	2,543	2,559	2,501	2,533	97,300	1,151.36
2015-12-03	2,451	2,559	2,449	2,556	156,500	1,161.82
2015-12-02	2,365	2,435	2,360	2,432	100,700	1,105.45
2015-12-01	2,300	2,345	2,294	2,343	63,600	1,065
2015-11-30	2,304	2,304	2,258	2,270	33,000	1,031.82
2015-11-27	2,302	2,313	2,283	2,298	21,700	1,044.55
2015-11-26	2,288	2,315	2,283	2,296	47,100	1,043.64
2015-11-25	2,276	2,285	2,241	2,263	30,100	1,028.64
2015-11-24	2,225	2,269	2,223	2,264	49,800	1,029.09
2015-11-20	2,200	2,209	2,194	2,203	33,900	1,001.36
2015-11-19	2,217	2,217	2,192	2,199	44,300	999.55
2015-11-18	2,200	2,219	2,200	2,209	22,700	1,004.09
2015-11-17	2,219	2,219	2,176	2,188	44,600	994.55
2015-11-16	2,190	2,205	2,185	2,196	32,100	998.18
2015-11-13	2,216	2,221	2,197	2,208	46,100	1,003.64
2015-11-12	2,240	2,247	2,222	2,224	31,700	1,010.91
2015-11-11	2,235	2,253	2,218	2,240	35,400	1,018.18
2015-11-10	2,255	2,279	2,240	2,242	50,600	1,019.09
2015-11-09	2,328	2,345	2,272	2,286	75,300	1,039.09
2015-11-06	2,244	2,286	2,234	2,278	71,700	1,035.45
2015-11-05	2,209	2,246	2,209	2,219	33,400	1,008.64
2015-11-04	2,215	2,246	2,196	2,208	41,800	1,003.64
2015-11-02	2,208	2,212	2,177	2,206	38,400	1,002.73
2015-10-30	2,214	2,224	2,192	2,213	30,100	1,005.91
2015-10-29	2,237	2,237	2,192	2,214	30,300	1,006.36
2015-10-28	2,227	2,227	2,202	2,210	23,200	1,004.55
2015-10-27	2,276	2,276	2,210	2,212	47,300	1,005.45
2015-10-26	2,285	2,285	2,255	2,260	29,900	1,027.27
2015-10-23	2,250	2,260	2,225	2,252	34,500	1,023.64
2015-10-22	2,238	2,238	2,192	2,213	41,900	1,005.91
2015-10-21	2,183	2,248	2,183	2,239	46,200	1,017.73
2015-10-20	2,251	2,273	2,164	2,182	84,700	991.82
2015-10-19	2,270	2,281	2,239	2,240	40,300	1,018.18
2015-10-16	2,278	2,297	2,256	2,263	47,900	1,028.64
2015-10-15	2,300	2,310	2,253	2,271	51,200	1,032.27
2015-10-14	2,330	2,365	2,293	2,308	68,000	1,049.09
2015-10-13	2,356	2,445	2,341	2,380	106,200	1,081.82
2015-10-09	2,310	2,357	2,243	2,341	66,600	1,064.09
2015-10-08	2,267	2,325	2,265	2,281	53,900	1,036.82
2015-10-07	2,345	2,345	2,230	2,267	83,000	1,030.45
2015-10-06	2,310	2,347	2,265	2,331	95,700	1,059.55
2015-10-05	2,190	2,315	2,190	2,308	78,500	1,049.09
2015-10-02	2,181	2,200	2,150	2,181	42,400	991.36
2015-10-01	2,188	2,228	2,170	2,197	30,500	998.64
2015-09-30	2,130	2,176	2,126	2,160	26,200	981.82
2015-09-29	2,136	2,146	2,107	2,117	34,400	962.27
2015-09-28	2,168	2,194	2,144	2,186	15,500	993.64
2015-09-25	2,155	2,196	2,125	2,168	32,600	985.46
2015-09-24	2,122	2,177	2,122	2,157	26,300	980.46
2015-09-18	2,207	2,239	2,158	2,164	80,700	983.64
2015-09-17	2,231	2,258	2,166	2,247	38,200	1,021.36
2015-09-16	2,308	2,308	2,186	2,193	57,700	996.82
2015-09-15	2,389	2,389	2,280	2,284	71,700	1,038.18
2015-09-14	2,318	2,420	2,314	2,389	104,600	1,085.91
2015-09-11	2,170	2,297	2,170	2,268	42,300	1,030.91
2015-09-10	2,190	2,206	2,151	2,202	33,500	1,000.91
2015-09-09	2,188	2,250	2,152	2,247	43,000	1,021.36
2015-09-08	2,211	2,223	2,088	2,097	57,100	953.18
2015-09-07	2,190	2,244	2,163	2,204	45,600	1,001.82
2015-09-04	2,320	2,366	2,188	2,227	46,900	1,012.27
2015-09-03	2,354	2,388	2,294	2,306	42,200	1,048.18
2015-09-02	2,285	2,388	2,263	2,319	74,400	1,054.09
2015-09-01	2,426	2,426	2,326	2,336	59,100	1,061.82
2015-08-31	2,500	2,500	2,421	2,452	39,400	1,114.55
2015-08-28	2,533	2,533	2,461	2,513	53,900	1,142.27
2015-08-27	2,405	2,483	2,405	2,453	72,700	1,115
2015-08-26	2,285	2,365	2,255	2,356	52,400	1,070.91
2015-08-25	2,172	2,392	2,172	2,253	103,300	1,024.09
2015-08-24	2,351	2,447	2,271	2,272	130,000	1,032.73
2015-08-21	2,512	2,558	2,501	2,501	62,800	1,136.82
2015-08-20	2,609	2,656	2,576	2,610	56,300	1,186.36
2015-08-19	2,705	2,715	2,615	2,636	45,300	1,198.18
2015-08-18	2,746	2,800	2,706	2,713	41,700	1,233.18
2015-08-17	2,798	2,816	2,739	2,751	65,200	1,250.45
2015-08-14	2,628	2,799	2,625	2,769	122,500	1,258.64
2015-08-13	2,648	2,671	2,605	2,652	63,900	1,205.45
2015-08-12	2,693	2,722	2,620	2,675	87,500	1,215.91
2015-08-11	2,776	2,785	2,681	2,720	124,900	1,236.36
2015-08-10	2,813	2,816	2,735	2,792	91,200	1,269.09
2015-08-07	2,871	2,961	2,811	2,842	194,700	1,291.82
2015-08-06	2,932	3,080	2,932	3,080	112,800	1,400
2015-08-05	3,000	3,070	2,931	2,938	73,600	1,335.45
2015-08-04	3,005	3,070	2,990	3,000	60,800	1,363.64
2015-08-03	2,996	3,020	2,935	3,005	53,200	1,365.91
2015-07-31	2,974	3,020	2,933	3,015	52,100	1,370.45
2015-07-30	2,987	3,045	2,919	2,968	127,900	1,349.09
2015-07-29	2,946	2,967	2,907	2,944	43,600	1,338.18
2015-07-28	2,830	2,965	2,817	2,938	79,700	1,335.45
2015-07-27	2,956	2,982	2,874	2,880	84,800	1,309.09
2015-07-24	3,045	3,055	2,970	2,988	48,100	1,358.18
2015-07-23	3,040	3,055	2,956	3,045	62,000	1,384.09
2015-07-22	3,050	3,075	2,990	3,010	70,300	1,368.18
2015-07-21	2,937	3,080	2,937	3,070	128,300	1,395.45
2015-07-17	2,949	2,949	2,900	2,937	66,000	1,335
2015-07-16	2,875	2,970	2,875	2,953	126,700	1,342.27
2015-07-15	2,850	2,869	2,791	2,858	65,200	1,299.09
2015-07-14	2,888	2,958	2,788	2,814	147,700	1,279.09
2015-07-13	2,750	2,848	2,713	2,847	133,200	1,294.09
2015-07-10	2,700	2,867	2,629	2,651	254,100	1,205
2015-07-09	2,606	2,665	2,472	2,660	105,400	1,209.09
2015-07-08	2,642	2,693	2,570	2,673	178,900	1,215
2015-07-07	2,537	2,645	2,537	2,633	93,800	1,196.82
2015-07-06	2,535	2,585	2,503	2,527	68,600	1,148.64
2015-07-03	2,662	2,662	2,575	2,586	46,600	1,175.45
2015-07-02	2,633	2,684	2,563	2,648	94,900	1,203.64
2015-07-01	2,454	2,636	2,435	2,634	177,300	1,197.27
2015-06-30	2,385	2,448	2,377	2,436	58,400	1,107.27
2015-06-29	2,391	2,454	2,370	2,408	91,600	1,094.55
2015-06-26	2,488	2,525	2,470	2,485	55,400	1,129.55
2015-06-25	2,560	2,588	2,526	2,538	52,000	1,153.64
2015-06-24	2,598	2,598	2,557	2,573	47,500	1,169.55
2015-06-23	2,600	2,624	2,565	2,585	68,200	1,175
2015-06-22	2,588	2,636	2,552	2,585	62,700	1,175
2015-06-19	2,572	2,654	2,564	2,600	134,800	1,181.82
2015-06-18	2,471	2,566	2,471	2,546	100,300	1,157.27
2015-06-17	2,498	2,499	2,445	2,480	35,900	1,127.27
2015-06-16	2,558	2,576	2,417	2,483	122,100	1,128.64
2015-06-15	2,511	2,565	2,503	2,562	84,000	1,164.55
2015-06-12	2,475	2,527	2,452	2,516	134,300	1,143.64
2015-06-11	2,385	2,445	2,384	2,431	91,800	1,105
2015-06-10	2,336	2,373	2,334	2,365	31,700	1,075
2015-06-09	2,369	2,372	2,326	2,336	36,000	1,061.82
2015-06-08	2,375	2,398	2,366	2,390	46,900	1,086.36
2015-06-05	2,352	2,370	2,351	2,366	26,700	1,075.45
2015-06-04	2,360	2,370	2,347	2,366	31,600	1,075.45
2015-06-03	2,345	2,362	2,333	2,342	36,500	1,064.55
2015-06-02	2,307	2,347	2,299	2,330	51,600	1,059.09
2015-06-01	2,284	2,307	2,284	2,300	21,000	1,045.45
2015-05-29	2,301	2,323	2,281	2,284	55,900	1,038.18
2015-05-28	2,330	2,330	2,295	2,304	41,300	1,047.27
2015-05-27	2,329	2,341	2,318	2,325	37,600	1,056.82
2015-05-26	2,339	2,365	2,329	2,340	27,300	1,063.64
2015-05-25	2,366	2,368	2,325	2,347	26,600	1,066.82
2015-05-22	2,364	2,364	2,320	2,343	26,700	1,065
2015-05-21	2,400	2,420	2,360	2,364	46,200	1,074.55
2015-05-20	2,280	2,400	2,273	2,396	124,500	1,089.09
2015-05-19	2,290	2,302	2,270	2,279	32,400	1,035.91
2015-05-18	2,295	2,324	2,284	2,286	28,500	1,039.09
2015-05-15	2,240	2,310	2,240	2,292	61,000	1,041.82
2015-05-14	2,250	2,274	2,244	2,244	27,500	1,020
2015-05-13	2,276	2,279	2,251	2,268	27,300	1,030.91
2015-05-12	2,270	2,280	2,253	2,276	23,400	1,034.55
2015-05-11	2,310	2,317	2,255	2,287	67,400	1,039.55
2015-05-08	2,230	2,263	2,230	2,248	32,700	1,021.82
2015-05-07	2,211	2,250	2,203	2,243	31,300	1,019.55
2015-05-01	2,259	2,259	2,179	2,217	65,900	1,007.73
2015-04-30	2,309	2,312	2,250	2,253	64,600	1,024.09
2015-04-28	2,285	2,319	2,275	2,306	36,200	1,048.18
2015-04-27	2,303	2,323	2,281	2,291	21,000	1,041.36
2015-04-24	2,305	2,318	2,270	2,303	36,600	1,046.82
2015-04-23	2,315	2,323	2,275	2,292	35,500	1,041.82
2015-04-22	2,315	2,317	2,287	2,313	30,800	1,051.36
2015-04-21	2,259	2,308	2,241	2,290	37,000	1,040.91
2015-04-20	2,265	2,293	2,249	2,259	27,000	1,026.82
2015-04-17	2,318	2,318	2,270	2,286	49,700	1,039.09
2015-04-16	2,331	2,335	2,270	2,296	63,200	1,043.64
2015-04-15	2,351	2,368	2,327	2,331	51,600	1,059.55
2015-04-14	2,389	2,418	2,345	2,349	47,200	1,067.73
2015-04-13	2,383	2,392	2,310	2,372	65,100	1,078.18
2015-04-10	2,368	2,400	2,355	2,383	62,200	1,083.18
2015-04-09	2,290	2,363	2,289	2,350	65,500	1,068.18
2015-04-08	2,292	2,344	2,291	2,303	83,500	1,046.82
2015-04-07	2,302	2,318	2,262	2,280	85,900	1,036.36
2015-04-06	2,330	2,343	2,294	2,302	74,500	1,046.36
2015-04-03	2,357	2,400	2,330	2,349	59,600	1,067.73
2015-04-02	2,400	2,412	2,356	2,362	71,800	1,073.64
2015-04-01	2,465	2,472	2,334	2,361	123,700	1,073.18
2015-03-31	2,445	2,479	2,405	2,452	115,400	1,114.55
2015-03-30	2,372	2,394	2,350	2,391	54,300	1,086.82
2015-03-27	2,295	2,399	2,295	2,372	98,500	1,078.18
2015-03-26	2,280	2,350	2,280	2,320	105,400	1,054.55
2015-03-25	2,286	2,329	2,286	2,309	48,400	1,049.55
2015-03-24	2,298	2,321	2,278	2,309	76,800	1,049.55
2015-03-23	2,330	2,385	2,295	2,313	105,900	1,051.36
2015-03-20	2,306	2,398	2,300	2,330	154,100	1,059.09
2015-03-19	2,400	2,401	2,274	2,312	301,200	1,050.91
2015-03-18	2,475	2,500	2,420	2,438	154,200	1,108.18
2015-03-17	2,498	2,557	2,460	2,518	185,700	1,144.55
2015-03-16	2,617	2,630	2,442	2,497	191,400	1,135
2015-03-13	2,591	2,660	2,535	2,597	266,700	1,180.45
2015-03-12	2,450	2,644	2,450	2,596	425,300	1,180
2015-03-11	2,307	2,447	2,307	2,431	191,300	1,105
2015-03-10	2,270	2,380	2,267	2,357	218,300	1,071.36
2015-03-09	2,197	2,270	2,118	2,257	156,500	1,025.91
2015-03-06	2,290	2,391	2,190	2,229	293,300	1,013.18
2015-03-05	2,158	2,328	2,147	2,264	237,300	1,029.09
2015-03-04	2,105	2,200	2,080	2,164	124,600	983.64
2015-03-03	2,210	2,267	2,073	2,149	296,700	976.82
2015-03-02	2,050	2,227	2,050	2,210	409,200	1,004.55
2015-02-27	2,010	2,100	2,005	2,052	265,900	932.73
2015-02-26	1,942	2,022	1,941	1,998	209,800	908.18
2015-02-25	1,830	1,917	1,830	1,909	183,700	867.73
2015-02-24	1,809	1,848	1,807	1,825	66,100	829.55
2015-02-23	1,792	1,820	1,761	1,806	79,600	820.91
2015-02-20	1,775	1,800	1,751	1,786	75,700	811.82
2015-02-19	1,741	1,826	1,730	1,773	117,700	805.91
2015-02-18	1,720	1,790	1,717	1,768	143,500	803.64
2015-02-17	1,670	1,720	1,657	1,717	118,900	780.46
2015-02-16	1,630	1,675	1,630	1,655	119,900	752.27
2015-02-13	1,587	1,640	1,551	1,619	293,100	735.91
2015-02-12	1,475	1,494	1,474	1,477	42,100	671.36
2015-02-10	1,474	1,474	1,463	1,466	15,900	666.36
2015-02-09	1,461	1,485	1,460	1,461	43,000	664.09
2015-02-06	1,465	1,465	1,445	1,456	56,000	661.82
2015-02-05	1,414	1,424	1,401	1,405	13,500	638.64
2015-02-04	1,438	1,441	1,412	1,418	14,700	644.55
2015-02-03	1,455	1,455	1,418	1,431	29,400	650.46
2015-02-02	1,467	1,471	1,436	1,453	19,900	660.46
2015-01-30	1,438	1,466	1,435	1,465	56,000	665.91
2015-01-29	1,411	1,421	1,405	1,408	15,800	640
2015-01-28	1,409	1,409	1,395	1,404	12,200	638.18
2015-01-27	1,410	1,418	1,400	1,409	20,200	640.46
2015-01-26	1,377	1,409	1,375	1,399	26,300	635.91
2015-01-23	1,408	1,412	1,393	1,399	24,400	635.91
2015-01-22	1,423	1,423	1,403	1,411	15,300	641.36
2015-01-21	1,416	1,425	1,416	1,419	19,700	645
2015-01-20	1,452	1,452	1,358	1,416	90,000	643.64
2015-01-19	1,495	1,495	1,457	1,459	26,500	663.18
2015-01-16	1,493	1,500	1,470	1,495	21,100	679.55
2015-01-15	1,485	1,495	1,469	1,493	30,100	678.64
2015-01-14	1,502	1,520	1,500	1,500	11,100	681.82
2015-01-13	1,505	1,519	1,492	1,518	24,000	690
2015-01-09	1,514	1,529	1,505	1,509	27,300	685.91
2015-01-08	1,474	1,518	1,474	1,508	34,200	685.46
2015-01-07	1,467	1,479	1,467	1,475	16,400	670.46
2015-01-06	1,479	1,482	1,466	1,477	45,000	671.36
2015-01-05	1,482	1,503	1,482	1,497	31,700	680.46

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 [2015年度]

4641 (株)アルプス技研の時系列データ [2015年度]