4641 (株)アルプス技研の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,483	2,490	2,462	2,479	17,400	1,126.82
2016-12-29	2,469	2,486	2,460	2,486	26,400	1,130
2016-12-28	2,490	2,520	2,480	2,491	26,400	1,132.27
2016-12-27	2,516	2,535	2,512	2,525	38,900	1,147.73
2016-12-26	2,498	2,517	2,491	2,510	28,900	1,140.91
2016-12-22	2,498	2,509	2,477	2,498	19,000	1,135.45
2016-12-21	2,527	2,535	2,502	2,509	16,400	1,140.45
2016-12-20	2,506	2,518	2,496	2,516	16,300	1,143.64
2016-12-19	2,495	2,511	2,481	2,508	18,200	1,140
2016-12-16	2,522	2,544	2,505	2,515	46,200	1,143.18
2016-12-15	2,509	2,533	2,501	2,522	24,700	1,146.36
2016-12-14	2,528	2,535	2,493	2,527	29,700	1,148.64
2016-12-13	2,450	2,511	2,450	2,511	34,700	1,141.36
2016-12-12	2,467	2,467	2,432	2,441	64,600	1,109.55
2016-12-09	2,500	2,502	2,448	2,466	85,000	1,120.91
2016-12-08	2,518	2,539	2,509	2,528	24,600	1,149.09
2016-12-07	2,490	2,514	2,471	2,505	19,300	1,138.64
2016-12-06	2,518	2,518	2,479	2,480	28,600	1,127.27
2016-12-05	2,506	2,508	2,455	2,479	47,200	1,126.82
2016-12-02	2,635	2,635	2,539	2,554	46,500	1,160.91
2016-12-01	2,622	2,660	2,610	2,649	40,700	1,204.09
2016-11-30	2,617	2,648	2,600	2,618	28,900	1,190
2016-11-29	2,638	2,666	2,615	2,632	29,800	1,196.36
2016-11-28	2,577	2,649	2,563	2,646	27,100	1,202.73
2016-11-25	2,582	2,599	2,560	2,593	19,700	1,178.64
2016-11-24	2,635	2,656	2,579	2,582	33,400	1,173.64
2016-11-22	2,616	2,635	2,607	2,629	22,500	1,195
2016-11-21	2,548	2,637	2,548	2,631	55,500	1,195.91
2016-11-18	2,497	2,538	2,474	2,534	39,200	1,151.82
2016-11-17	2,508	2,508	2,459	2,470	30,400	1,122.73
2016-11-16	2,431	2,512	2,431	2,512	46,800	1,141.82
2016-11-15	2,400	2,426	2,391	2,423	32,500	1,101.36
2016-11-14	2,360	2,399	2,360	2,394	46,400	1,088.18
2016-11-11	2,368	2,380	2,328	2,334	42,800	1,060.91
2016-11-10	2,353	2,353	2,315	2,339	51,700	1,063.18
2016-11-09	2,306	2,360	2,190	2,230	92,500	1,013.64
2016-11-08	2,199	2,221	2,198	2,216	11,700	1,007.27
2016-11-07	2,197	2,206	2,179	2,190	18,700	995.46
2016-11-04	2,224	2,224	2,140	2,154	37,300	979.09
2016-11-02	2,258	2,262	2,237	2,244	40,900	1,020
2016-11-01	2,259	2,307	2,257	2,302	21,000	1,046.36
2016-10-31	2,270	2,276	2,252	2,265	22,700	1,029.55
2016-10-28	2,283	2,294	2,270	2,287	26,100	1,039.55
2016-10-27	2,280	2,292	2,274	2,283	17,600	1,037.73
2016-10-26	2,297	2,305	2,279	2,289	15,700	1,040.45
2016-10-25	2,287	2,293	2,272	2,291	22,900	1,041.36
2016-10-24	2,299	2,299	2,268	2,276	24,300	1,034.55
2016-10-21	2,279	2,285	2,258	2,272	21,100	1,032.73
2016-10-20	2,265	2,280	2,265	2,280	26,700	1,036.36
2016-10-19	2,260	2,270	2,253	2,262	13,100	1,028.18
2016-10-18	2,265	2,269	2,255	2,263	8,200	1,028.64
2016-10-17	2,247	2,271	2,242	2,255	8,100	1,025
2016-10-14	2,226	2,249	2,226	2,247	11,500	1,021.36
2016-10-13	2,234	2,249	2,214	2,234	15,300	1,015.45
2016-10-12	2,211	2,232	2,211	2,226	9,100	1,011.82
2016-10-11	2,222	2,239	2,215	2,234	15,100	1,015.45
2016-10-07	2,222	2,239	2,215	2,235	7,800	1,015.91
2016-10-06	2,248	2,248	2,221	2,229	14,200	1,013.18
2016-10-05	2,242	2,245	2,234	2,244	8,100	1,020
2016-10-04	2,244	2,245	2,223	2,243	12,300	1,019.55
2016-10-03	2,220	2,240	2,213	2,227	14,900	1,012.27
2016-09-30	2,184	2,214	2,184	2,207	9,400	1,003.18
2016-09-29	2,200	2,215	2,197	2,210	11,800	1,004.55
2016-09-28	2,188	2,200	2,179	2,199	9,500	999.55
2016-09-27	2,165	2,188	2,122	2,188	19,700	994.55
2016-09-26	2,149	2,167	2,142	2,160	20,700	981.82
2016-09-23	2,140	2,162	2,130	2,157	16,300	980.46
2016-09-21	2,107	2,137	2,105	2,133	15,700	969.55
2016-09-20	2,086	2,115	2,077	2,113	16,100	960.46
2016-09-16	2,065	2,086	2,050	2,082	10,100	946.36
2016-09-15	2,063	2,090	2,063	2,076	11,400	943.64
2016-09-14	2,069	2,089	2,067	2,074	8,800	942.73
2016-09-13	2,109	2,109	2,062	2,068	11,300	940
2016-09-12	2,063	2,117	2,063	2,093	14,900	951.36
2016-09-09	2,080	2,100	2,080	2,097	11,500	953.18
2016-09-08	2,109	2,109	2,078	2,103	14,600	955.91
2016-09-07	2,090	2,105	2,060	2,090	12,000	950
2016-09-06	2,090	2,101	2,088	2,094	9,300	951.82
2016-09-05	2,101	2,108	2,085	2,088	10,200	949.09
2016-09-02	2,090	2,109	2,071	2,084	17,900	947.27
2016-09-01	2,057	2,090	2,057	2,090	11,900	950
2016-08-31	2,055	2,069	2,049	2,066	14,900	939.09
2016-08-30	2,056	2,058	2,026	2,050	6,700	931.82
2016-08-29	2,060	2,063	2,050	2,054	6,700	933.64
2016-08-26	2,056	2,056	2,026	2,035	9,200	925
2016-08-25	2,055	2,059	2,042	2,056	10,800	934.55
2016-08-24	2,055	2,060	2,010	2,038	17,000	926.36
2016-08-23	2,014	2,054	2,014	2,040	24,100	927.27
2016-08-22	2,018	2,035	1,988	2,014	6,300	915.46
2016-08-19	2,001	2,022	1,996	2,016	8,900	916.36
2016-08-18	2,014	2,040	1,998	2,001	10,000	909.55
2016-08-17	2,000	2,053	2,000	2,048	17,900	930.91
2016-08-16	2,087	2,087	2,024	2,032	23,800	923.64
2016-08-15	2,077	2,084	2,057	2,081	15,400	945.91
2016-08-12	2,024	2,074	2,019	2,072	40,300	941.82
2016-08-10	2,016	2,024	1,989	1,998	20,300	908.18
2016-08-09	2,019	2,038	1,967	2,008	36,300	912.73
2016-08-08	1,986	2,035	1,986	2,019	33,300	917.73
2016-08-05	1,939	1,980	1,935	1,977	16,100	898.64
2016-08-04	1,931	1,943	1,910	1,932	22,900	878.18
2016-08-03	1,947	1,964	1,929	1,932	19,000	878.18
2016-08-02	1,942	1,989	1,942	1,972	29,000	896.36
2016-08-01	1,929	1,965	1,911	1,959	30,000	890.46
2016-07-29	1,937	1,949	1,911	1,947	21,100	885
2016-07-28	1,950	1,957	1,917	1,930	46,900	877.27
2016-07-27	1,930	1,956	1,930	1,955	15,300	888.64
2016-07-26	1,950	1,955	1,913	1,918	23,600	871.82
2016-07-25	1,955	1,969	1,940	1,942	25,700	882.73
2016-07-22	1,944	1,971	1,935	1,949	16,400	885.91
2016-07-21	1,954	1,955	1,925	1,944	25,300	883.64
2016-07-20	1,948	1,952	1,921	1,947	33,600	885
2016-07-19	1,942	1,953	1,942	1,946	22,500	884.55
2016-07-15	1,976	1,976	1,935	1,938	30,500	880.91
2016-07-14	1,938	1,969	1,934	1,938	27,800	880.91
2016-07-13	1,985	1,997	1,955	1,963	27,900	892.27
2016-07-12	1,954	1,988	1,946	1,972	29,700	896.36
2016-07-11	1,913	1,978	1,913	1,940	20,400	881.82
2016-07-08	1,952	1,981	1,908	1,908	18,400	867.27
2016-07-07	2,004	2,004	1,953	1,954	16,200	888.18
2016-07-06	2,031	2,031	1,970	2,006	29,400	911.82
2016-07-05	2,064	2,064	2,043	2,050	7,200	931.82
2016-07-04	2,066	2,066	2,042	2,050	19,000	931.82
2016-07-01	2,023	2,048	2,004	2,036	20,800	925.46
2016-06-30	2,070	2,076	2,017	2,023	15,100	919.55
2016-06-29	2,049	2,050	2,020	2,044	13,700	929.09
2016-06-28	1,979	2,034	1,957	2,009	18,700	913.18
2016-06-27	1,990	2,080	1,990	2,055	32,400	934.09
2016-06-24	2,129	2,137	1,927	1,986	42,500	902.73
2016-06-23	2,085	2,099	2,070	2,096	13,000	952.73
2016-06-22	2,113	2,113	2,070	2,085	15,400	947.73
2016-06-21	2,070	2,119	2,061	2,113	12,500	960.46
2016-06-20	2,099	2,123	2,081	2,090	14,800	950
2016-06-17	2,036	2,075	2,021	2,064	36,900	938.18
2016-06-16	2,097	2,097	2,033	2,035	18,100	925
2016-06-15	2,076	2,133	2,076	2,096	16,600	952.73
2016-06-14	2,123	2,151	2,093	2,101	25,900	955
2016-06-13	2,176	2,179	2,144	2,156	24,000	980
2016-06-10	2,210	2,226	2,195	2,200	28,900	1,000
2016-06-09	2,252	2,252	2,213	2,217	19,100	1,007.73
2016-06-08	2,248	2,253	2,223	2,237	10,600	1,016.82
2016-06-07	2,217	2,255	2,217	2,245	12,500	1,020.45
2016-06-06	2,200	2,230	2,200	2,215	21,100	1,006.82
2016-06-03	2,236	2,249	2,231	2,245	12,400	1,020.45
2016-06-02	2,278	2,280	2,237	2,249	18,800	1,022.27
2016-06-01	2,270	2,285	2,265	2,279	22,400	1,035.91
2016-05-31	2,288	2,292	2,274	2,284	22,000	1,038.18
2016-05-30	2,265	2,290	2,261	2,288	16,100	1,040
2016-05-27	2,250	2,262	2,240	2,245	7,100	1,020.45
2016-05-26	2,262	2,270	2,215	2,252	12,800	1,023.64
2016-05-25	2,290	2,290	2,253	2,259	8,700	1,026.82
2016-05-24	2,280	2,284	2,244	2,248	8,500	1,021.82
2016-05-23	2,270	2,288	2,254	2,280	17,100	1,036.36
2016-05-20	2,260	2,285	2,243	2,256	21,600	1,025.45
2016-05-19	2,270	2,273	2,229	2,245	18,100	1,020.45
2016-05-18	2,295	2,297	2,221	2,231	43,700	1,014.09
2016-05-17	2,312	2,344	2,298	2,319	29,800	1,054.09
2016-05-16	2,286	2,371	2,286	2,289	26,200	1,040.45
2016-05-13	2,379	2,380	2,314	2,336	17,900	1,061.82
2016-05-12	2,396	2,396	2,340	2,379	46,700	1,081.36
2016-05-11	2,380	2,413	2,353	2,396	125,700	1,089.09
2016-05-10	2,141	2,193	2,141	2,181	12,900	991.36
2016-05-09	2,132	2,141	2,121	2,133	12,200	969.55
2016-05-06	2,122	2,191	2,076	2,091	38,100	950.46
2016-05-02	2,155	2,155	2,100	2,129	33,900	967.73
2016-04-28	2,272	2,272	2,190	2,196	19,800	998.18
2016-04-27	2,263	2,272	2,234	2,236	8,600	1,016.36
2016-04-26	2,293	2,311	2,233	2,251	19,100	1,023.18
2016-04-25	2,320	2,344	2,288	2,295	20,100	1,043.18
2016-04-22	2,286	2,308	2,260	2,296	16,500	1,043.64
2016-04-21	2,280	2,307	2,275	2,297	12,700	1,044.09
2016-04-20	2,302	2,307	2,255	2,258	17,100	1,026.36
2016-04-19	2,241	2,297	2,228	2,296	24,600	1,043.64
2016-04-18	2,177	2,222	2,177	2,195	18,100	997.73
2016-04-15	2,251	2,295	2,251	2,272	10,800	1,032.73
2016-04-14	2,250	2,290	2,232	2,282	38,700	1,037.27
2016-04-13	2,247	2,270	2,221	2,241	15,800	1,018.64
2016-04-12	2,259	2,273	2,221	2,249	16,500	1,022.27
2016-04-11	2,246	2,282	2,231	2,278	15,200	1,035.45
2016-04-08	2,175	2,281	2,124	2,246	48,800	1,020.91
2016-04-07	2,165	2,260	2,165	2,243	30,200	1,019.55
2016-04-06	2,128	2,176	2,128	2,148	23,300	976.36
2016-04-05	2,256	2,263	2,159	2,160	36,100	981.82
2016-04-04	2,294	2,319	2,266	2,279	27,700	1,035.91
2016-04-01	2,389	2,389	2,275	2,292	46,700	1,041.82
2016-03-31	2,378	2,409	2,346	2,365	33,100	1,075
2016-03-30	2,370	2,400	2,343	2,376	32,600	1,080
2016-03-29	2,342	2,365	2,323	2,356	21,400	1,070.91
2016-03-28	2,328	2,354	2,291	2,336	28,700	1,061.82
2016-03-25	2,327	2,338	2,283	2,300	20,400	1,045.45
2016-03-24	2,346	2,346	2,303	2,311	20,300	1,050.45
2016-03-23	2,322	2,331	2,299	2,319	13,900	1,054.09
2016-03-22	2,343	2,378	2,284	2,319	20,200	1,054.09
2016-03-18	2,328	2,333	2,283	2,315	25,100	1,052.27
2016-03-17	2,386	2,394	2,326	2,339	21,100	1,063.18
2016-03-16	2,378	2,421	2,370	2,371	21,400	1,077.73
2016-03-15	2,400	2,432	2,370	2,391	40,700	1,086.82
2016-03-14	2,375	2,400	2,355	2,379	41,100	1,081.36
2016-03-11	2,200	2,350	2,200	2,339	84,100	1,063.18
2016-03-10	2,234	2,314	2,202	2,216	51,100	1,007.27
2016-03-09	2,279	2,293	2,224	2,234	22,900	1,015.45
2016-03-08	2,301	2,333	2,260	2,298	31,700	1,044.55
2016-03-07	2,325	2,337	2,281	2,319	33,700	1,054.09
2016-03-04	2,290	2,330	2,261	2,320	39,300	1,054.55
2016-03-03	2,238	2,296	2,221	2,294	33,900	1,042.73
2016-03-02	2,200	2,250	2,200	2,227	39,000	1,012.27
2016-03-01	2,114	2,182	2,114	2,163	34,300	983.18
2016-02-29	2,167	2,167	2,121	2,124	25,800	965.46
2016-02-26	2,172	2,172	2,110	2,117	26,100	962.27
2016-02-25	2,088	2,144	2,080	2,137	31,900	971.36
2016-02-24	2,098	2,130	2,041	2,063	36,300	937.73
2016-02-23	2,186	2,186	2,094	2,126	32,200	966.36
2016-02-22	2,100	2,199	2,100	2,191	49,900	995.91
2016-02-19	2,067	2,113	2,030	2,101	31,100	955
2016-02-18	2,132	2,142	2,088	2,114	46,300	960.91
2016-02-17	1,970	2,117	1,970	2,046	76,200	930
2016-02-16	2,031	2,072	1,948	2,007	100,200	912.27
2016-02-15	1,823	1,936	1,801	1,911	55,700	868.64
2016-02-12	1,725	1,811	1,703	1,703	75,100	774.09
2016-02-10	2,036	2,044	1,872	1,898	52,100	862.73
2016-02-09	2,047	2,126	2,020	2,028	34,600	921.82
2016-02-08	2,051	2,158	2,025	2,147	30,600	975.91
2016-02-05	2,102	2,106	2,053	2,067	46,900	939.55
2016-02-04	2,247	2,247	2,151	2,156	44,800	980
2016-02-03	2,106	2,296	2,106	2,279	106,700	1,035.91
2016-02-02	2,184	2,184	2,138	2,155	30,100	979.55
2016-02-01	2,125	2,186	2,122	2,176	49,600	989.09
2016-01-29	2,100	2,103	2,024	2,097	43,800	953.18
2016-01-28	2,107	2,110	2,074	2,092	22,600	950.91
2016-01-27	2,135	2,135	2,084	2,107	33,600	957.73
2016-01-26	2,117	2,122	2,072	2,110	43,800	959.09
2016-01-25	2,200	2,200	2,138	2,178	34,500	990
2016-01-22	2,060	2,150	1,988	2,142	74,900	973.64
2016-01-21	1,980	2,073	1,951	1,953	59,600	887.73
2016-01-20	2,100	2,105	2,017	2,024	60,700	920
2016-01-19	2,131	2,146	2,078	2,102	36,000	955.46
2016-01-18	2,100	2,125	2,061	2,114	64,900	960.91
2016-01-15	2,288	2,313	2,187	2,196	63,200	998.18
2016-01-14	2,240	2,291	2,211	2,278	54,200	1,035.45
2016-01-13	2,230	2,338	2,230	2,328	53,800	1,058.18
2016-01-12	2,260	2,309	2,198	2,210	91,200	1,004.55
2016-01-08	2,309	2,355	2,240	2,292	78,000	1,041.82
2016-01-07	2,284	2,351	2,282	2,320	53,900	1,054.55
2016-01-06	2,340	2,362	2,279	2,289	76,400	1,040.45
2016-01-05	2,404	2,430	2,331	2,367	77,300	1,075.91
2016-01-04	2,487	2,493	2,443	2,454	51,200	1,115.45

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 [2016年度]

4641 (株)アルプス技研の時系列データ [2016年度]