4641 (株)アルプス技研の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,734	1,734	1,637	1,670	65,900	1,518.18
2018-12-27	1,763	1,782	1,728	1,748	78,700	1,589.09
2018-12-26	1,643	1,712	1,643	1,683	61,000	1,530
2018-12-25	1,679	1,694	1,630	1,658	109,400	1,507.27
2018-12-21	1,722	1,734	1,665	1,708	96,100	1,552.73
2018-12-20	1,760	1,776	1,710	1,728	77,900	1,570.91
2018-12-19	1,775	1,816	1,748	1,800	68,700	1,636.36
2018-12-18	1,821	1,834	1,773	1,773	72,900	1,611.82
2018-12-17	1,903	1,903	1,868	1,873	51,200	1,702.73
2018-12-14	1,926	1,929	1,886	1,907	85,500	1,733.64
2018-12-13	1,953	1,961	1,920	1,941	45,900	1,764.55
2018-12-12	1,871	1,941	1,868	1,939	64,200	1,762.73
2018-12-11	1,943	1,943	1,865	1,870	55,100	1,700
2018-12-10	2,024	2,024	1,860	1,889	134,600	1,717.27
2018-12-07	2,037	2,037	1,976	2,007	59,000	1,824.55
2018-12-06	2,053	2,058	1,970	1,980	67,000	1,800
2018-12-05	2,046	2,074	2,026	2,066	74,900	1,878.18
2018-12-04	2,143	2,150	2,073	2,078	72,900	1,889.09
2018-12-03	2,130	2,144	2,106	2,131	90,200	1,937.27
2018-11-30	2,068	2,099	2,042	2,098	88,300	1,907.27
2018-11-29	2,070	2,075	2,048	2,067	56,500	1,879.09
2018-11-28	2,011	2,054	2,011	2,050	54,100	1,863.64
2018-11-27	2,022	2,022	1,987	2,008	48,500	1,825.45
2018-11-26	2,031	2,031	1,990	1,993	40,900	1,811.82
2018-11-22	2,006	2,019	1,970	2,019	75,900	1,835.45
2018-11-21	1,960	1,993	1,928	1,977	100,900	1,797.27
2018-11-20	1,986	2,004	1,965	2,004	63,600	1,821.82
2018-11-19	1,977	2,010	1,960	1,993	92,200	1,811.82
2018-11-16	2,050	2,069	2,009	2,012	53,000	1,829.09
2018-11-15	1,981	2,041	1,960	2,035	101,200	1,850
2018-11-14	2,050	2,071	1,993	2,009	254,900	1,826.36
2018-11-13	2,115	2,117	2,057	2,066	143,400	1,878.18
2018-11-12	2,253	2,265	2,147	2,155	135,500	1,959.09
2018-11-09	2,220	2,310	2,212	2,266	131,600	2,060
2018-11-08	2,270	2,270	2,190	2,190	149,200	1,990.91
2018-11-07	2,288	2,299	2,240	2,275	81,500	2,068.18
2018-11-06	2,240	2,257	2,220	2,238	40,300	2,034.55
2018-11-05	2,256	2,289	2,235	2,235	53,600	2,031.82
2018-11-02	2,248	2,278	2,242	2,275	43,400	2,068.18
2018-11-01	2,253	2,271	2,224	2,246	47,800	2,041.82
2018-10-31	2,257	2,264	2,211	2,254	50,300	2,049.09
2018-10-30	2,141	2,218	2,114	2,211	147,900	2,010
2018-10-29	2,202	2,248	2,153	2,155	50,800	1,959.09
2018-10-26	2,330	2,340	2,218	2,233	70,000	2,030
2018-10-25	2,408	2,408	2,276	2,280	79,100	2,072.73
2018-10-24	2,458	2,458	2,375	2,424	73,900	2,203.64
2018-10-23	2,455	2,455	2,380	2,389	47,800	2,171.82
2018-10-22	2,427	2,459	2,391	2,442	53,700	2,220
2018-10-19	2,457	2,495	2,446	2,473	38,000	2,248.18
2018-10-18	2,481	2,504	2,462	2,467	36,100	2,242.73
2018-10-17	2,423	2,478	2,423	2,477	68,400	2,251.82
2018-10-16	2,396	2,413	2,368	2,390	39,100	2,172.73
2018-10-15	2,455	2,483	2,404	2,405	55,000	2,186.36
2018-10-12	2,405	2,462	2,405	2,442	45,600	2,220
2018-10-11	2,406	2,460	2,376	2,420	102,700	2,200
2018-10-10	2,590	2,629	2,530	2,549	104,300	2,317.27
2018-10-09	2,558	2,584	2,515	2,563	58,300	2,330
2018-10-05	2,557	2,577	2,527	2,557	58,200	2,324.55
2018-10-04	2,589	2,597	2,554	2,589	50,900	2,353.64
2018-10-03	2,589	2,614	2,553	2,554	67,400	2,321.82
2018-10-02	2,616	2,652	2,561	2,577	60,300	2,342.73
2018-10-01	2,557	2,590	2,529	2,586	49,800	2,350.91
2018-09-28	2,536	2,579	2,536	2,558	55,700	2,325.45
2018-09-27	2,586	2,590	2,503	2,524	82,300	2,294.55
2018-09-26	2,560	2,606	2,551	2,595	95,800	2,359.09
2018-09-25	2,519	2,560	2,483	2,560	93,400	2,327.27
2018-09-21	2,501	2,532	2,483	2,489	67,800	2,262.73
2018-09-20	2,530	2,541	2,477	2,492	66,200	2,265.45
2018-09-19	2,485	2,534	2,453	2,522	105,500	2,292.73
2018-09-18	2,388	2,435	2,350	2,435	87,500	2,213.64
2018-09-14	2,387	2,414	2,360	2,377	104,600	2,160.91
2018-09-13	2,408	2,433	2,352	2,360	74,400	2,145.45
2018-09-12	2,473	2,478	2,389	2,401	111,600	2,182.73
2018-09-11	2,471	2,518	2,441	2,475	155,500	2,250
2018-09-10	2,522	2,531	2,447	2,456	130,300	2,232.73
2018-09-07	2,537	2,551	2,500	2,537	103,400	2,306.36
2018-09-06	2,576	2,576	2,520	2,549	111,500	2,317.27
2018-09-05	2,593	2,610	2,556	2,584	63,300	2,349.09
2018-09-04	2,623	2,634	2,586	2,603	74,100	2,366.36
2018-09-03	2,742	2,742	2,625	2,626	120,200	2,387.27
2018-08-31	2,712	2,772	2,710	2,742	106,400	2,492.73
2018-08-30	2,713	2,755	2,688	2,735	141,300	2,486.36
2018-08-29	2,638	2,698	2,631	2,684	94,600	2,440
2018-08-28	2,700	2,716	2,648	2,650	136,100	2,409.09
2018-08-27	2,740	2,764	2,674	2,690	203,400	2,445.45
2018-08-24	2,756	2,786	2,712	2,777	70,500	2,524.55
2018-08-23	2,800	2,810	2,738	2,740	115,400	2,490.91
2018-08-22	2,765	2,833	2,746	2,810	95,200	2,554.55
2018-08-21	2,810	2,858	2,794	2,799	101,300	2,544.55
2018-08-20	2,784	2,871	2,773	2,814	137,100	2,558.18
2018-08-17	2,806	2,845	2,783	2,811	142,600	2,555.45
2018-08-16	2,790	2,790	2,733	2,760	121,100	2,509.09
2018-08-15	2,737	2,838	2,737	2,827	157,500	2,570
2018-08-14	2,702	2,750	2,661	2,736	141,100	2,487.27
2018-08-13	2,731	2,764	2,672	2,713	171,600	2,466.36
2018-08-10	2,593	2,753	2,582	2,731	276,500	2,482.73
2018-08-09	2,450	2,632	2,430	2,600	317,300	2,363.64
2018-08-08	2,275	2,364	2,275	2,315	97,300	2,104.55
2018-08-07	2,257	2,273	2,231	2,271	32,000	2,064.55
2018-08-06	2,279	2,280	2,244	2,254	32,800	2,049.09
2018-08-03	2,346	2,349	2,278	2,279	47,000	2,071.82
2018-08-02	2,358	2,391	2,335	2,342	51,000	2,129.09
2018-08-01	2,378	2,390	2,340	2,355	38,600	2,140.91
2018-07-31	2,335	2,368	2,313	2,361	47,300	2,146.36
2018-07-30	2,391	2,391	2,329	2,347	38,000	2,133.64
2018-07-27	2,368	2,406	2,356	2,397	51,300	2,179.09
2018-07-26	2,340	2,368	2,330	2,361	35,900	2,146.36
2018-07-25	2,335	2,340	2,305	2,314	39,700	2,103.64
2018-07-24	2,317	2,323	2,298	2,315	49,100	2,104.55
2018-07-23	2,315	2,317	2,288	2,308	44,100	2,098.18
2018-07-20	2,323	2,325	2,287	2,322	30,700	2,110.91
2018-07-19	2,335	2,345	2,289	2,326	44,800	2,114.55
2018-07-18	2,338	2,372	2,320	2,346	56,300	2,132.73
2018-07-17	2,277	2,343	2,277	2,335	55,800	2,122.73
2018-07-13	2,264	2,313	2,244	2,306	62,000	2,096.36
2018-07-12	2,256	2,296	2,241	2,274	85,000	2,067.27
2018-07-11	2,306	2,317	2,267	2,290	36,900	2,081.82
2018-07-10	2,389	2,389	2,328	2,338	52,700	2,125.45
2018-07-09	2,333	2,391	2,321	2,381	40,200	2,164.55
2018-07-06	2,275	2,318	2,260	2,315	51,200	2,104.55
2018-07-05	2,342	2,357	2,268	2,282	60,900	2,074.55
2018-07-04	2,342	2,382	2,330	2,342	56,100	2,129.09
2018-07-03	2,415	2,432	2,353	2,374	62,100	2,158.18
2018-07-02	2,459	2,462	2,349	2,369	86,600	2,153.64
2018-06-29	2,398	2,421	2,344	2,419	77,400	2,199.09
2018-06-28	2,404	2,404	2,354	2,386	45,800	2,169.09
2018-06-27	2,400	2,435	2,385	2,413	64,700	2,193.64
2018-06-26	2,414	2,436	2,386	2,424	65,000	2,203.64
2018-06-25	2,488	2,528	2,411	2,427	73,900	2,206.36
2018-06-22	2,442	2,464	2,419	2,458	56,700	2,234.55
2018-06-21	2,424	2,478	2,424	2,457	57,600	2,233.64
2018-06-20	2,359	2,420	2,331	2,417	55,900	2,197.27
2018-06-19	2,418	2,431	2,334	2,360	80,800	2,145.45
2018-06-18	2,470	2,495	2,416	2,438	58,900	2,216.36
2018-06-15	2,495	2,520	2,459	2,462	70,600	2,238.18
2018-06-14	2,464	2,475	2,435	2,470	67,700	2,245.45
2018-06-13	2,422	2,459	2,410	2,448	61,900	2,225.45
2018-06-12	2,413	2,422	2,385	2,417	71,000	2,197.27
2018-06-11	2,380	2,413	2,377	2,401	48,400	2,182.73
2018-06-08	2,322	2,385	2,320	2,380	92,200	2,163.64
2018-06-07	2,330	2,350	2,320	2,342	46,700	2,129.09
2018-06-06	2,370	2,373	2,319	2,336	58,400	2,123.64
2018-06-05	2,351	2,373	2,325	2,370	88,700	2,154.55
2018-06-04	2,361	2,368	2,317	2,337	65,500	2,124.55
2018-06-01	2,341	2,341	2,297	2,332	74,000	2,120
2018-05-31	2,329	2,369	2,309	2,334	365,900	2,121.82
2018-05-30	2,262	2,305	2,241	2,296	81,000	2,087.27
2018-05-29	2,298	2,298	2,225	2,290	98,700	2,081.82
2018-05-28	2,262	2,295	2,222	2,292	115,500	2,083.64
2018-05-25	2,285	2,285	2,241	2,268	157,200	2,061.82
2018-05-24	2,310	2,325	2,282	2,292	139,800	2,083.64
2018-05-23	2,380	2,380	2,315	2,326	125,100	2,114.55
2018-05-22	2,386	2,390	2,351	2,383	99,200	2,166.36
2018-05-21	2,347	2,405	2,331	2,400	107,600	2,181.82
2018-05-18	2,336	2,340	2,297	2,340	98,100	2,127.27
2018-05-17	2,374	2,375	2,312	2,341	123,800	2,128.18
2018-05-16	2,351	2,390	2,331	2,364	129,700	2,149.09
2018-05-15	2,360	2,395	2,245	2,364	219,800	2,149.09
2018-05-14	2,316	2,369	2,312	2,364	136,400	2,149.09
2018-05-11	2,298	2,343	2,281	2,315	207,700	2,104.55
2018-05-10	2,462	2,489	2,288	2,300	470,400	2,090.91
2018-05-09	2,709	2,709	2,641	2,662	88,000	2,420
2018-05-08	2,700	2,730	2,681	2,710	101,400	2,463.64
2018-05-07	2,671	2,696	2,648	2,692	66,300	2,447.27
2018-05-02	2,636	2,655	2,602	2,651	49,500	2,410
2018-05-01	2,602	2,646	2,575	2,638	71,900	2,398.18
2018-04-27	2,600	2,634	2,587	2,602	53,900	2,365.45
2018-04-26	2,598	2,625	2,548	2,599	65,000	2,362.73
2018-04-25	2,510	2,583	2,458	2,578	129,900	2,343.64
2018-04-24	2,555	2,555	2,460	2,498	82,400	2,270.91
2018-04-23	2,583	2,583	2,505	2,530	60,200	2,300
2018-04-20	2,482	2,528	2,482	2,508	38,500	2,280
2018-04-19	2,540	2,545	2,488	2,495	32,100	2,268.18
2018-04-18	2,495	2,523	2,472	2,520	31,900	2,290.91
2018-04-17	2,511	2,540	2,461	2,487	52,400	2,260.91
2018-04-16	2,533	2,567	2,502	2,509	66,100	2,280.91
2018-04-13	2,565	2,570	2,514	2,526	45,400	2,296.36
2018-04-12	2,557	2,598	2,534	2,550	46,300	2,318.18
2018-04-11	2,642	2,642	2,517	2,547	104,200	2,315.45
2018-04-10	2,660	2,668	2,588	2,605	101,400	2,368.18
2018-04-09	2,582	2,649	2,582	2,642	77,200	2,401.82
2018-04-06	2,590	2,600	2,562	2,576	57,100	2,341.82
2018-04-05	2,602	2,620	2,558	2,598	75,000	2,361.82
2018-04-04	2,550	2,577	2,520	2,572	93,000	2,338.18
2018-04-03	2,481	2,547	2,462	2,534	74,900	2,303.64
2018-03-30	2,451	2,462	2,420	2,456	49,700	2,232.73
2018-03-29	2,428	2,462	2,402	2,438	101,100	2,216.36
2018-03-28	2,412	2,465	2,400	2,423	90,700	2,202.73
2018-03-27	2,449	2,451	2,387	2,427	86,900	2,206.36
2018-03-26	2,366	2,409	2,312	2,356	115,300	2,141.82
2018-03-23	2,410	2,449	2,345	2,352	98,700	2,138.18
2018-03-22	2,362	2,494	2,354	2,476	215,200	2,250.91
2018-03-20	2,323	2,420	2,323	2,362	98,700	2,147.27
2018-03-19	2,402	2,413	2,308	2,323	127,700	2,111.82
2018-03-16	2,435	2,465	2,392	2,428	166,800	2,207.27
2018-03-15	2,317	2,412	2,299	2,410	191,300	2,190.91
2018-03-14	2,278	2,326	2,270	2,309	119,400	2,099.09
2018-03-13	2,225	2,280	2,225	2,278	110,000	2,070.91
2018-03-12	2,224	2,249	2,202	2,225	68,600	2,022.73
2018-03-09	2,224	2,238	2,165	2,184	90,600	1,985.45
2018-03-08	2,221	2,225	2,169	2,187	53,900	1,988.18
2018-03-07	2,191	2,208	2,148	2,188	84,800	1,989.09
2018-03-06	2,225	2,257	2,207	2,213	74,400	2,011.82
2018-03-05	2,260	2,277	2,162	2,170	99,400	1,972.73
2018-03-02	2,161	2,319	2,161	2,280	360,600	2,072.73
2018-03-01	2,250	2,258	2,182	2,190	129,200	1,990.91
2018-02-28	2,265	2,314	2,259	2,280	82,600	2,072.73
2018-02-27	2,329	2,329	2,253	2,265	67,600	2,059.09
2018-02-26	2,310	2,338	2,300	2,325	124,000	2,113.64
2018-02-23	2,295	2,298	2,248	2,282	120,500	2,074.55
2018-02-22	2,254	2,282	2,238	2,270	101,300	2,063.64
2018-02-21	2,260	2,298	2,244	2,272	74,000	2,065.45
2018-02-20	2,246	2,261	2,200	2,257	89,700	2,051.82
2018-02-19	2,250	2,297	2,225	2,286	98,800	2,078.18
2018-02-16	2,188	2,259	2,142	2,236	143,300	2,032.73
2018-02-15	2,005	2,142	2,005	2,138	159,100	1,943.64
2018-02-14	1,982	2,011	1,922	1,953	70,300	1,775.45
2018-02-13	2,068	2,068	1,986	1,990	76,100	1,809.09
2018-02-09	1,974	2,019	1,967	2,018	96,600	1,834.55
2018-02-08	2,120	2,133	2,055	2,074	77,400	1,885.45
2018-02-07	2,082	2,145	2,072	2,072	81,300	1,883.64
2018-02-06	2,115	2,122	1,961	2,031	174,100	1,846.36
2018-02-05	2,201	2,222	2,172	2,187	74,700	1,988.18
2018-02-02	2,259	2,283	2,244	2,276	49,400	2,069.09
2018-02-01	2,210	2,277	2,210	2,275	66,700	2,068.18
2018-01-31	2,205	2,244	2,203	2,210	66,400	2,009.09
2018-01-30	2,246	2,268	2,228	2,239	52,000	2,035.45
2018-01-29	2,264	2,281	2,260	2,265	36,400	2,059.09
2018-01-26	2,275	2,293	2,254	2,261	78,500	2,055.45
2018-01-25	2,307	2,307	2,279	2,285	61,500	2,077.27
2018-01-24	2,286	2,305	2,276	2,301	74,200	2,091.82
2018-01-23	2,290	2,293	2,266	2,293	102,500	2,084.55
2018-01-22	2,231	2,260	2,208	2,259	83,700	2,053.64
2018-01-19	2,181	2,217	2,181	2,209	55,900	2,008.18
2018-01-18	2,230	2,234	2,185	2,185	78,700	1,986.36
2018-01-17	2,171	2,196	2,171	2,193	67,900	1,993.64
2018-01-16	2,212	2,215	2,160	2,186	85,000	1,987.27
2018-01-15	2,195	2,207	2,168	2,192	93,300	1,992.73
2018-01-12	2,165	2,165	2,146	2,159	81,800	1,962.73
2018-01-11	2,153	2,177	2,132	2,153	93,000	1,957.27
2018-01-10	2,183	2,183	2,144	2,146	145,500	1,950.91
2018-01-09	2,198	2,200	2,166	2,180	100,800	1,981.82
2018-01-05	2,195	2,227	2,186	2,191	85,200	1,991.82
2018-01-04	2,240	2,245	2,173	2,193	132,600	1,993.64

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 [2018年度]

4641 (株)アルプス技研の時系列データ [2018年度]