4641 (株)アルプス技研の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,010	2,010	1,965	1,968	95,300	1,968
2019-12-27	2,011	2,017	1,970	2,003	68,500	2,003
2019-12-26	2,008	2,041	2,008	2,034	80,900	2,034
2019-12-25	2,032	2,032	1,988	2,007	73,200	2,007
2019-12-24	2,055	2,065	2,015	2,032	62,500	2,032
2019-12-23	2,070	2,072	2,042	2,047	95,700	2,047
2019-12-20	2,039	2,064	2,024	2,055	104,700	2,055
2019-12-19	2,040	2,054	2,017	2,033	71,700	2,033
2019-12-18	2,000	2,067	1,982	2,036	154,300	2,036
2019-12-17	1,995	2,000	1,971	2,000	83,900	2,000
2019-12-16	1,970	1,995	1,961	1,990	70,500	1,990
2019-12-13	1,970	1,981	1,952	1,959	175,700	1,959
2019-12-12	1,960	1,978	1,952	1,970	70,300	1,970
2019-12-11	1,975	1,975	1,951	1,959	76,300	1,959
2019-12-10	1,988	1,993	1,962	1,975	111,700	1,975
2019-12-09	1,974	1,974	1,939	1,974	91,000	1,974
2019-12-06	1,923	1,945	1,896	1,945	117,500	1,945
2019-12-05	1,880	1,918	1,877	1,904	80,800	1,904
2019-12-04	1,816	1,865	1,811	1,865	75,800	1,865
2019-12-03	1,815	1,839	1,797	1,835	63,800	1,835
2019-12-02	1,810	1,841	1,810	1,825	47,100	1,825
2019-11-29	1,780	1,817	1,762	1,789	88,400	1,789
2019-11-28	1,788	1,788	1,753	1,772	42,100	1,772
2019-11-27	1,767	1,777	1,751	1,775	75,700	1,775
2019-11-26	1,763	1,770	1,735	1,767	66,700	1,767
2019-11-25	1,750	1,756	1,736	1,756	61,900	1,756
2019-11-22	1,736	1,736	1,716	1,727	54,100	1,727
2019-11-21	1,724	1,741	1,705	1,737	59,100	1,737
2019-11-20	1,733	1,733	1,714	1,723	58,400	1,723
2019-11-19	1,735	1,759	1,731	1,741	48,000	1,741
2019-11-18	1,730	1,739	1,712	1,735	52,100	1,735
2019-11-15	1,723	1,738	1,717	1,722	36,400	1,722
2019-11-14	1,738	1,756	1,706	1,711	54,600	1,711
2019-11-13	1,755	1,756	1,726	1,749	46,700	1,749
2019-11-12	1,700	1,766	1,686	1,766	116,300	1,766
2019-11-11	1,725	1,747	1,672	1,693	89,400	1,693
2019-11-08	1,682	1,763	1,682	1,702	182,200	1,702
2019-11-07	1,648	1,651	1,638	1,643	53,700	1,643
2019-11-06	1,652	1,652	1,635	1,647	34,300	1,647
2019-11-05	1,630	1,650	1,629	1,642	69,000	1,642
2019-11-01	1,611	1,628	1,610	1,626	29,200	1,626
2019-10-31	1,601	1,627	1,596	1,624	52,800	1,624
2019-10-30	1,625	1,626	1,609	1,610	75,300	1,610
2019-10-29	1,635	1,644	1,621	1,625	43,600	1,625
2019-10-28	1,615	1,636	1,605	1,618	48,200	1,618
2019-10-25	1,589	1,620	1,578	1,613	116,500	1,613
2019-10-24	1,580	1,580	1,564	1,578	47,500	1,578
2019-10-23	1,587	1,587	1,557	1,568	55,500	1,568
2019-10-21	1,535	1,566	1,535	1,565	37,800	1,565
2019-10-18	1,529	1,543	1,521	1,530	30,200	1,530
2019-10-17	1,521	1,533	1,508	1,519	61,000	1,519
2019-10-16	1,537	1,542	1,513	1,515	79,200	1,515
2019-10-15	1,514	1,542	1,512	1,516	43,000	1,516
2019-10-11	1,499	1,510	1,486	1,503	43,800	1,503
2019-10-10	1,513	1,513	1,493	1,500	26,000	1,500
2019-10-09	1,528	1,528	1,504	1,512	39,200	1,512
2019-10-08	1,497	1,534	1,494	1,528	77,100	1,528
2019-10-07	1,511	1,511	1,492	1,495	28,200	1,495
2019-10-04	1,474	1,499	1,469	1,499	47,800	1,499
2019-10-03	1,503	1,511	1,475	1,482	81,500	1,482
2019-10-02	1,530	1,532	1,512	1,527	61,200	1,527
2019-10-01	1,538	1,550	1,535	1,539	46,600	1,539
2019-09-30	1,520	1,534	1,513	1,534	49,700	1,534
2019-09-27	1,580	1,580	1,540	1,549	44,300	1,549
2019-09-26	1,594	1,602	1,569	1,578	52,500	1,578
2019-09-25	1,620	1,620	1,570	1,582	41,700	1,582
2019-09-24	1,588	1,596	1,572	1,583	32,900	1,583
2019-09-20	1,565	1,568	1,543	1,553	50,200	1,553
2019-09-19	1,521	1,568	1,521	1,552	60,900	1,552
2019-09-18	1,535	1,543	1,511	1,522	90,400	1,522
2019-09-17	1,516	1,539	1,516	1,535	41,300	1,535
2019-09-13	1,529	1,541	1,515	1,519	79,400	1,519
2019-09-12	1,503	1,525	1,486	1,515	54,200	1,515
2019-09-11	1,477	1,489	1,469	1,483	53,100	1,483
2019-09-10	1,506	1,507	1,473	1,473	56,700	1,473
2019-09-09	1,513	1,522	1,501	1,506	43,000	1,506
2019-09-06	1,519	1,536	1,483	1,507	75,100	1,507
2019-09-05	1,434	1,509	1,428	1,499	162,400	1,499
2019-09-04	1,412	1,419	1,399	1,406	57,500	1,406
2019-09-03	1,393	1,430	1,390	1,424	36,400	1,424
2019-09-02	1,422	1,422	1,398	1,406	26,600	1,406
2019-08-30	1,420	1,442	1,412	1,436	60,500	1,436
2019-08-29	1,402	1,406	1,391	1,401	47,200	1,401
2019-08-28	1,395	1,407	1,385	1,402	44,800	1,402
2019-08-27	1,415	1,415	1,388	1,395	45,500	1,395
2019-08-26	1,410	1,410	1,381	1,385	71,800	1,385
2019-08-23	1,445	1,445	1,411	1,430	55,300	1,430
2019-08-22	1,472	1,472	1,424	1,432	67,600	1,432
2019-08-21	1,400	1,444	1,400	1,435	73,200	1,435
2019-08-20	1,390	1,405	1,382	1,405	38,800	1,405
2019-08-19	1,395	1,398	1,374	1,398	45,300	1,398
2019-08-16	1,380	1,404	1,376	1,386	36,400	1,386
2019-08-15	1,400	1,405	1,369	1,398	83,600	1,398
2019-08-14	1,422	1,436	1,414	1,432	50,100	1,432
2019-08-13	1,416	1,432	1,400	1,416	69,100	1,416
2019-08-09	1,450	1,450	1,428	1,436	57,700	1,436
2019-08-08	1,475	1,478	1,411	1,425	153,300	1,425
2019-08-07	1,550	1,557	1,512	1,515	81,300	1,515
2019-08-06	1,530	1,560	1,518	1,553	58,400	1,553
2019-08-05	1,630	1,637	1,583	1,585	65,900	1,585
2019-08-02	1,668	1,672	1,643	1,661	87,400	1,661
2019-08-01	1,690	1,698	1,682	1,698	34,300	1,698
2019-07-31	1,683	1,694	1,665	1,690	37,500	1,690
2019-07-30	1,659	1,681	1,648	1,679	84,100	1,679
2019-07-29	1,680	1,699	1,653	1,658	32,500	1,658
2019-07-26	1,671	1,678	1,647	1,673	26,100	1,673
2019-07-25	1,700	1,708	1,684	1,685	33,500	1,685
2019-07-24	1,678	1,688	1,650	1,688	58,400	1,688
2019-07-23	1,640	1,664	1,635	1,663	46,900	1,663
2019-07-22	1,627	1,638	1,615	1,635	35,300	1,635
2019-07-19	1,596	1,633	1,586	1,628	53,200	1,628
2019-07-18	1,619	1,619	1,595	1,605	73,300	1,605
2019-07-17	1,635	1,635	1,595	1,624	58,900	1,624
2019-07-16	1,655	1,655	1,620	1,635	35,400	1,635
2019-07-12	1,657	1,665	1,626	1,650	44,800	1,650
2019-07-11	1,657	1,659	1,639	1,654	32,600	1,654
2019-07-10	1,621	1,649	1,610	1,645	57,400	1,645
2019-07-09	1,660	1,660	1,618	1,630	40,700	1,630
2019-07-08	1,681	1,690	1,631	1,632	69,100	1,632
2019-07-05	1,676	1,701	1,676	1,692	32,400	1,692
2019-07-04	1,687	1,706	1,682	1,697	21,000	1,697
2019-07-03	1,711	1,716	1,672	1,693	68,000	1,693
2019-07-02	1,688	1,713	1,684	1,711	59,800	1,711
2019-07-01	1,690	1,705	1,651	1,667	107,900	1,667
2019-06-28	1,638	1,655	1,625	1,641	122,000	1,641
2019-06-27	1,614	1,630	1,608	1,628	63,600	1,628
2019-06-26	1,663	1,663	1,609	1,614	80,500	1,614
2019-06-25	1,875	1,875	1,820	1,842	81,500	1,674.55
2019-06-24	1,894	1,894	1,855	1,882	70,300	1,710.91
2019-06-21	1,888	1,895	1,852	1,871	55,100	1,700.91
2019-06-20	1,846	1,885	1,827	1,876	53,700	1,705.45
2019-06-19	1,837	1,846	1,825	1,843	47,400	1,675.45
2019-06-18	1,825	1,839	1,813	1,816	62,700	1,650.91
2019-06-17	1,830	1,844	1,825	1,826	32,900	1,660
2019-06-14	1,841	1,852	1,813	1,844	35,600	1,676.36
2019-06-13	1,841	1,842	1,816	1,836	35,800	1,669.09
2019-06-12	1,822	1,847	1,814	1,832	23,600	1,665.45
2019-06-11	1,832	1,847	1,820	1,837	15,800	1,670
2019-06-10	1,849	1,854	1,826	1,832	23,300	1,665.45
2019-06-07	1,799	1,836	1,795	1,833	25,700	1,666.36
2019-06-06	1,790	1,809	1,781	1,798	31,800	1,634.55
2019-06-05	1,764	1,796	1,743	1,790	53,600	1,627.27
2019-06-04	1,761	1,764	1,709	1,742	68,200	1,583.64
2019-06-03	1,812	1,814	1,750	1,761	65,700	1,600.91
2019-05-31	1,840	1,848	1,830	1,834	41,500	1,667.27
2019-05-30	1,843	1,852	1,832	1,842	35,900	1,674.55
2019-05-29	1,840	1,858	1,823	1,858	35,500	1,689.09
2019-05-28	1,824	1,868	1,816	1,862	59,500	1,692.73
2019-05-27	1,825	1,828	1,804	1,828	33,500	1,661.82
2019-05-24	1,776	1,809	1,756	1,809	45,200	1,644.55
2019-05-23	1,793	1,801	1,769	1,777	47,300	1,615.45
2019-05-22	1,801	1,801	1,771	1,785	39,800	1,622.73
2019-05-21	1,819	1,819	1,790	1,791	60,400	1,628.18
2019-05-20	1,840	1,860	1,829	1,833	33,900	1,666.36
2019-05-17	1,830	1,857	1,824	1,846	35,400	1,678.18
2019-05-16	1,858	1,870	1,819	1,830	52,200	1,663.64
2019-05-15	1,850	1,935	1,830	1,858	64,100	1,689.09
2019-05-14	1,809	1,823	1,780	1,823	57,000	1,657.27
2019-05-13	1,836	1,862	1,835	1,846	48,400	1,678.18
2019-05-10	1,809	1,854	1,801	1,828	44,400	1,661.82
2019-05-09	1,864	1,864	1,795	1,800	61,500	1,636.36
2019-05-08	1,905	1,907	1,863	1,867	51,800	1,697.27
2019-05-07	1,920	1,953	1,913	1,924	38,200	1,749.09
2019-04-26	1,926	1,933	1,901	1,932	30,800	1,756.36
2019-04-25	1,948	1,948	1,918	1,939	37,900	1,762.73
2019-04-24	1,942	1,942	1,917	1,929	46,300	1,753.64
2019-04-23	1,910	1,930	1,901	1,913	55,700	1,739.09
2019-04-22	1,885	1,898	1,865	1,896	49,900	1,723.64
2019-04-19	1,843	1,883	1,840	1,879	37,100	1,708.18
2019-04-18	1,890	1,892	1,844	1,852	66,300	1,683.64
2019-04-17	1,899	1,905	1,880	1,895	20,800	1,722.73
2019-04-16	1,895	1,903	1,880	1,895	27,400	1,722.73
2019-04-15	1,896	1,896	1,864	1,884	59,100	1,712.73
2019-04-12	1,854	1,854	1,827	1,830	21,200	1,663.64
2019-04-11	1,861	1,872	1,840	1,844	23,900	1,676.36
2019-04-10	1,870	1,874	1,860	1,861	23,700	1,691.82
2019-04-09	1,914	1,914	1,870	1,892	23,900	1,720
2019-04-08	1,900	1,909	1,888	1,899	37,700	1,726.36
2019-04-05	1,906	1,913	1,895	1,908	30,600	1,734.55
2019-04-04	1,895	1,927	1,895	1,905	62,400	1,731.82
2019-04-03	1,880	1,896	1,861	1,894	41,400	1,721.82
2019-04-02	1,863	1,893	1,840	1,893	76,000	1,720.91
2019-04-01	1,854	1,895	1,854	1,860	43,600	1,690.91
2019-03-29	1,826	1,849	1,810	1,847	37,400	1,679.09
2019-03-28	1,875	1,875	1,819	1,822	66,700	1,656.36
2019-03-27	1,852	1,899	1,852	1,896	62,800	1,723.64
2019-03-26	1,788	1,838	1,781	1,838	73,100	1,670.91
2019-03-25	1,837	1,837	1,778	1,781	73,200	1,619.09
2019-03-22	1,878	1,882	1,858	1,877	51,500	1,706.36
2019-03-20	1,898	1,903	1,870	1,883	51,700	1,711.82
2019-03-19	1,912	1,912	1,882	1,899	61,500	1,726.36
2019-03-18	1,893	1,921	1,865	1,921	66,900	1,746.36
2019-03-15	1,860	1,880	1,856	1,862	60,000	1,692.73
2019-03-14	1,890	1,901	1,861	1,870	46,600	1,700
2019-03-13	1,884	1,904	1,861	1,890	58,100	1,718.18
2019-03-12	1,889	1,916	1,889	1,905	65,700	1,731.82
2019-03-11	1,894	1,899	1,861	1,871	31,800	1,700.91
2019-03-08	1,918	1,920	1,877	1,882	65,300	1,710.91
2019-03-07	1,988	2,001	1,951	1,958	49,400	1,780
2019-03-06	2,000	2,018	1,997	2,009	39,500	1,826.36
2019-03-05	2,006	2,042	2,006	2,011	41,700	1,828.18
2019-03-04	2,027	2,041	2,011	2,034	54,400	1,849.09
2019-03-01	2,033	2,067	2,026	2,035	50,200	1,850
2019-02-28	2,040	2,071	2,040	2,049	57,100	1,862.73
2019-02-27	2,056	2,076	2,024	2,031	80,200	1,846.36
2019-02-26	2,005	2,058	2,002	2,056	114,800	1,869.09
2019-02-25	1,994	1,997	1,966	1,995	67,200	1,813.64
2019-02-22	1,956	1,999	1,938	1,983	84,800	1,802.73
2019-02-21	1,969	1,987	1,942	1,964	75,900	1,785.45
2019-02-20	1,967	2,002	1,959	1,982	92,100	1,801.82
2019-02-19	1,959	1,969	1,942	1,959	53,400	1,780.91
2019-02-18	1,973	1,983	1,926	1,960	101,800	1,781.82
2019-02-15	1,968	1,968	1,910	1,933	81,900	1,757.27
2019-02-14	1,988	1,988	1,962	1,974	83,400	1,794.55
2019-02-13	2,004	2,020	1,969	2,006	92,900	1,823.64
2019-02-12	1,940	1,989	1,907	1,980	127,900	1,800
2019-02-08	1,893	1,990	1,830	1,951	253,700	1,773.64
2019-02-07	1,808	1,842	1,780	1,813	101,500	1,648.18
2019-02-06	1,780	1,809	1,763	1,803	57,100	1,639.09
2019-02-05	1,742	1,778	1,740	1,778	56,400	1,616.36
2019-02-04	1,736	1,753	1,719	1,740	63,500	1,581.82
2019-02-01	1,745	1,778	1,714	1,720	43,900	1,563.64
2019-01-31	1,723	1,759	1,711	1,745	52,100	1,586.36
2019-01-30	1,777	1,787	1,712	1,712	49,400	1,556.36
2019-01-29	1,745	1,784	1,739	1,777	38,100	1,615.45
2019-01-28	1,772	1,788	1,756	1,756	30,700	1,596.36
2019-01-25	1,790	1,790	1,741	1,770	67,000	1,609.09
2019-01-24	1,776	1,790	1,750	1,790	44,200	1,627.27
2019-01-23	1,748	1,784	1,731	1,767	47,800	1,606.36
2019-01-22	1,782	1,796	1,756	1,766	43,400	1,605.45
2019-01-21	1,799	1,811	1,775	1,783	44,100	1,620.91
2019-01-18	1,808	1,838	1,792	1,795	45,200	1,631.82
2019-01-17	1,753	1,816	1,750	1,809	66,400	1,644.55
2019-01-16	1,750	1,787	1,736	1,750	41,600	1,590.91
2019-01-15	1,700	1,745	1,689	1,745	38,100	1,586.36
2019-01-11	1,730	1,765	1,703	1,704	44,400	1,549.09
2019-01-10	1,717	1,751	1,678	1,727	53,200	1,570
2019-01-09	1,721	1,757	1,709	1,717	43,800	1,560.91
2019-01-08	1,713	1,735	1,697	1,698	41,400	1,543.64
2019-01-07	1,712	1,748	1,710	1,724	55,600	1,567.27
2019-01-04	1,649	1,688	1,628	1,675	63,400	1,522.73

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11月
日	月	火	水	木	金	土
« 10月31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

4641 (株)アルプス技研 の時系列データ [2019年度]

4641 (株)アルプス技研の時系列データ [2019年度]