4641 (株)アルプス技研の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,091	2,105	2,068	2,098	44,200	2,098
2020-12-29	2,072	2,110	2,061	2,101	76,100	2,101
2020-12-28	2,130	2,140	2,101	2,107	64,700	2,107
2020-12-25	2,150	2,151	2,116	2,128	42,400	2,128
2020-12-24	2,159	2,180	2,136	2,146	77,100	2,146
2020-12-23	2,121	2,152	2,121	2,147	67,500	2,147
2020-12-22	2,136	2,150	2,091	2,100	80,200	2,100
2020-12-21	2,151	2,164	2,118	2,140	87,900	2,140
2020-12-18	2,163	2,177	2,155	2,162	89,600	2,162
2020-12-17	2,207	2,216	2,186	2,196	86,500	2,196
2020-12-16	2,300	2,300	2,225	2,234	90,400	2,234
2020-12-15	2,330	2,372	2,320	2,335	67,600	2,335
2020-12-14	2,257	2,307	2,255	2,294	92,000	2,294
2020-12-11	2,242	2,258	2,230	2,239	45,100	2,239
2020-12-10	2,265	2,265	2,228	2,242	43,800	2,242
2020-12-09	2,200	2,250	2,198	2,249	103,000	2,249
2020-12-08	2,186	2,198	2,172	2,194	59,200	2,194
2020-12-07	2,169	2,186	2,159	2,168	74,300	2,168
2020-12-04	2,145	2,161	2,141	2,158	28,200	2,158
2020-12-03	2,175	2,175	2,140	2,161	49,800	2,161
2020-12-02	2,198	2,198	2,163	2,175	78,200	2,175
2020-12-01	2,111	2,199	2,108	2,186	98,100	2,186
2020-11-30	2,169	2,170	2,094	2,095	100,400	2,095
2020-11-27	2,099	2,156	2,090	2,152	118,000	2,152
2020-11-26	2,029	2,079	2,002	2,072	109,300	2,072
2020-11-25	2,059	2,059	1,993	1,993	77,800	1,993
2020-11-24	2,057	2,057	2,025	2,027	101,600	2,027
2020-11-20	1,989	2,008	1,973	2,007	41,700	2,007
2020-11-19	1,983	1,985	1,958	1,969	65,300	1,969
2020-11-18	1,990	1,996	1,966	1,971	81,900	1,971
2020-11-17	2,010	2,010	1,977	1,984	67,800	1,984
2020-11-16	2,015	2,034	1,981	2,012	57,200	2,012
2020-11-13	1,987	2,002	1,966	1,989	75,800	1,989
2020-11-12	2,010	2,014	1,982	2,002	95,700	2,002
2020-11-11	2,005	2,017	1,922	1,995	182,800	1,995
2020-11-10	2,050	2,077	2,021	2,055	108,300	2,055
2020-11-09	2,096	2,098	2,026	2,058	98,600	2,058
2020-11-06	2,105	2,115	2,063	2,096	52,400	2,096
2020-11-05	2,035	2,127	2,010	2,118	110,900	2,118
2020-11-04	2,000	2,034	1,980	2,022	46,700	2,022
2020-11-02	1,931	1,999	1,931	1,993	59,900	1,993
2020-10-30	2,031	2,031	1,906	1,924	104,300	1,924
2020-10-29	2,040	2,050	2,014	2,036	25,200	2,036
2020-10-28	2,054	2,067	2,030	2,066	37,000	2,066
2020-10-27	2,072	2,093	2,040	2,074	41,300	2,074
2020-10-26	2,079	2,103	2,056	2,090	83,700	2,090
2020-10-23	2,080	2,080	2,035	2,048	34,600	2,048
2020-10-22	2,083	2,083	2,042	2,058	52,200	2,058
2020-10-21	2,085	2,110	2,077	2,077	35,600	2,077
2020-10-20	2,065	2,120	2,047	2,093	67,700	2,093
2020-10-19	2,056	2,073	2,043	2,065	29,200	2,065
2020-10-16	2,046	2,058	2,022	2,051	24,200	2,051
2020-10-15	2,087	2,087	2,030	2,048	37,900	2,048
2020-10-14	2,071	2,074	2,051	2,074	26,400	2,074
2020-10-13	2,083	2,088	2,063	2,072	27,500	2,072
2020-10-12	2,050	2,083	2,040	2,078	41,200	2,078
2020-10-09	2,028	2,053	2,003	2,050	69,800	2,050
2020-10-08	2,009	2,053	2,009	2,035	65,800	2,035
2020-10-07	1,996	2,014	1,983	1,990	60,500	1,990
2020-10-06	2,032	2,032	2,002	2,020	49,500	2,020
2020-10-05	2,009	2,045	1,995	2,010	59,200	2,010
2020-10-02	2,047	2,053	1,990	2,010	51,300	2,010
2020-09-30	2,129	2,129	2,047	2,047	50,500	2,047
2020-09-29	2,126	2,128	2,051	2,126	67,300	2,126
2020-09-28	2,059	2,132	2,055	2,130	104,800	2,130
2020-09-25	2,040	2,058	2,029	2,048	62,600	2,048
2020-09-24	2,025	2,044	2,006	2,016	53,600	2,016
2020-09-23	2,004	2,023	1,991	2,017	56,400	2,017
2020-09-18	1,970	2,019	1,970	2,010	67,000	2,010
2020-09-17	1,951	1,970	1,934	1,962	40,600	1,962
2020-09-16	1,924	1,951	1,916	1,951	64,000	1,951
2020-09-15	1,888	1,923	1,869	1,918	32,000	1,918
2020-09-14	1,901	1,907	1,871	1,885	33,600	1,885
2020-09-11	1,865	1,898	1,852	1,887	52,100	1,887
2020-09-10	1,889	1,909	1,877	1,884	41,500	1,884
2020-09-09	1,848	1,884	1,845	1,876	45,600	1,876
2020-09-08	1,841	1,885	1,840	1,884	47,400	1,884
2020-09-07	1,825	1,860	1,821	1,846	26,300	1,846
2020-09-04	1,820	1,845	1,809	1,836	40,000	1,836
2020-09-03	1,868	1,868	1,835	1,840	32,900	1,840
2020-09-02	1,857	1,884	1,836	1,852	37,200	1,852
2020-09-01	1,815	1,858	1,803	1,857	34,300	1,857
2020-08-31	1,813	1,860	1,813	1,829	55,800	1,829
2020-08-28	1,817	1,850	1,791	1,797	104,100	1,797
2020-08-27	1,813	1,823	1,792	1,811	87,600	1,811
2020-08-26	1,878	1,879	1,791	1,820	147,700	1,820
2020-08-25	1,897	1,914	1,863	1,891	86,800	1,891
2020-08-24	1,918	1,919	1,861	1,881	28,100	1,881
2020-08-21	1,877	1,898	1,860	1,893	31,700	1,893
2020-08-20	1,885	1,885	1,847	1,849	19,500	1,849
2020-08-19	1,901	1,901	1,873	1,885	17,000	1,885
2020-08-18	1,914	1,914	1,890	1,897	32,400	1,897
2020-08-17	1,939	1,941	1,914	1,929	25,800	1,929
2020-08-14	1,932	1,947	1,924	1,929	26,500	1,929
2020-08-13	1,926	1,942	1,904	1,932	37,900	1,932
2020-08-12	1,914	1,931	1,900	1,926	43,800	1,926
2020-08-11	1,878	1,909	1,867	1,909	39,900	1,909
2020-08-07	1,933	1,935	1,860	1,864	45,600	1,864
2020-08-06	1,880	1,880	1,809	1,864	31,900	1,864
2020-08-05	1,854	1,870	1,830	1,868	23,100	1,868
2020-08-04	1,850	1,873	1,832	1,854	33,100	1,854
2020-08-03	1,776	1,836	1,776	1,830	29,800	1,830
2020-07-31	1,802	1,812	1,744	1,762	53,500	1,762
2020-07-30	1,847	1,860	1,811	1,828	35,500	1,828
2020-07-29	1,903	1,903	1,839	1,847	36,200	1,847
2020-07-28	1,939	1,939	1,899	1,905	29,900	1,905
2020-07-27	1,930	1,930	1,878	1,926	31,200	1,926
2020-07-22	1,932	1,932	1,890	1,890	29,000	1,890
2020-07-21	1,900	1,929	1,885	1,929	42,400	1,929
2020-07-20	1,878	1,886	1,832	1,885	21,100	1,885
2020-07-17	1,870	1,879	1,841	1,857	25,600	1,857
2020-07-16	1,899	1,899	1,859	1,859	17,200	1,859
2020-07-15	1,850	1,889	1,846	1,889	37,800	1,889
2020-07-14	1,860	1,860	1,821	1,839	27,300	1,839
2020-07-13	1,846	1,877	1,826	1,873	35,700	1,873
2020-07-10	1,864	1,871	1,814	1,818	35,400	1,818
2020-07-09	1,877	1,902	1,864	1,864	35,300	1,864
2020-07-08	1,853	1,888	1,845	1,866	43,500	1,866
2020-07-07	1,862	1,870	1,830	1,866	37,600	1,866
2020-07-06	1,826	1,848	1,821	1,846	17,400	1,846
2020-07-03	1,780	1,826	1,780	1,826	22,800	1,826
2020-07-02	1,858	1,867	1,774	1,779	67,800	1,779
2020-07-01	1,890	1,918	1,842	1,847	45,000	1,847
2020-06-30	1,865	1,926	1,865	1,905	62,600	1,905
2020-06-29	1,879	1,890	1,853	1,855	62,500	1,855
2020-06-26	1,921	1,948	1,896	1,923	93,000	1,923
2020-06-25	1,872	1,883	1,855	1,866	39,100	1,866
2020-06-24	1,900	1,903	1,880	1,890	35,300	1,890
2020-06-23	1,872	1,892	1,850	1,884	55,900	1,884
2020-06-22	1,862	1,870	1,843	1,867	28,400	1,867
2020-06-19	1,889	1,889	1,858	1,871	39,500	1,871
2020-06-18	1,863	1,869	1,835	1,866	28,200	1,866
2020-06-17	1,869	1,881	1,836	1,856	37,000	1,856
2020-06-16	1,831	1,872	1,820	1,869	88,200	1,869
2020-06-15	1,872	1,872	1,800	1,802	52,200	1,802
2020-06-12	1,821	1,877	1,814	1,873	61,800	1,873
2020-06-11	1,951	1,951	1,897	1,901	71,400	1,901
2020-06-10	1,971	1,993	1,958	1,961	63,300	1,961
2020-06-09	2,000	2,001	1,965	1,992	40,200	1,992
2020-06-08	1,990	2,007	1,969	1,999	55,400	1,999
2020-06-05	1,954	1,967	1,938	1,967	41,000	1,967
2020-06-04	1,978	1,983	1,943	1,961	51,800	1,961
2020-06-03	1,985	1,987	1,934	1,953	60,700	1,953
2020-06-02	1,933	1,957	1,929	1,952	50,900	1,952
2020-06-01	1,924	1,943	1,917	1,935	31,300	1,935
2020-05-29	1,920	1,952	1,918	1,944	67,200	1,944
2020-05-28	1,913	1,923	1,874	1,922	85,000	1,922
2020-05-27	1,920	1,949	1,891	1,914	61,100	1,914
2020-05-26	1,900	1,936	1,884	1,927	83,200	1,927
2020-05-25	1,890	1,890	1,849	1,887	46,400	1,887
2020-05-22	1,832	1,856	1,818	1,852	55,700	1,852
2020-05-21	1,849	1,849	1,800	1,824	38,900	1,824
2020-05-20	1,829	1,868	1,822	1,834	48,200	1,834
2020-05-19	1,840	1,862	1,787	1,803	56,300	1,803
2020-05-18	1,818	1,818	1,769	1,777	41,600	1,777
2020-05-15	1,797	1,805	1,729	1,788	65,700	1,788
2020-05-14	1,829	1,829	1,761	1,764	52,700	1,764
2020-05-13	1,887	1,889	1,791	1,848	99,100	1,848
2020-05-12	1,848	1,865	1,785	1,858	89,800	1,858
2020-05-11	1,785	1,818	1,774	1,812	55,000	1,812
2020-05-08	1,745	1,753	1,703	1,750	58,000	1,750
2020-05-07	1,675	1,746	1,675	1,719	95,100	1,719
2020-05-01	1,643	1,678	1,632	1,669	106,700	1,669
2020-04-30	1,645	1,681	1,613	1,671	115,000	1,671
2020-04-28	1,585	1,598	1,546	1,592	83,400	1,592
2020-04-27	1,574	1,582	1,541	1,576	93,300	1,576
2020-04-24	1,553	1,553	1,516	1,543	99,100	1,543
2020-04-23	1,528	1,537	1,506	1,528	66,800	1,528
2020-04-22	1,534	1,534	1,484	1,498	67,800	1,498
2020-04-21	1,541	1,554	1,504	1,533	68,000	1,533
2020-04-20	1,522	1,576	1,522	1,565	46,600	1,565
2020-04-17	1,526	1,554	1,503	1,526	59,400	1,526
2020-04-16	1,441	1,497	1,441	1,496	58,700	1,496
2020-04-15	1,478	1,485	1,449	1,458	75,700	1,458
2020-04-14	1,453	1,477	1,440	1,466	44,700	1,466
2020-04-13	1,465	1,481	1,439	1,452	48,800	1,452
2020-04-10	1,506	1,519	1,428	1,466	63,000	1,466
2020-04-09	1,440	1,476	1,427	1,475	73,800	1,475
2020-04-08	1,412	1,437	1,367	1,427	57,800	1,427
2020-04-07	1,397	1,437	1,357	1,412	75,500	1,412
2020-04-06	1,270	1,355	1,265	1,337	74,600	1,337
2020-04-03	1,310	1,345	1,281	1,292	70,400	1,292
2020-04-02	1,318	1,368	1,316	1,327	84,400	1,327
2020-04-01	1,449	1,460	1,370	1,378	59,900	1,378
2020-03-31	1,479	1,490	1,435	1,458	67,500	1,458
2020-03-30	1,464	1,482	1,430	1,479	110,900	1,479
2020-03-27	1,514	1,547	1,470	1,534	91,400	1,534
2020-03-26	1,490	1,517	1,459	1,484	98,300	1,484
2020-03-25	1,594	1,594	1,503	1,567	124,600	1,567
2020-03-24	1,420	1,458	1,382	1,424	112,500	1,424
2020-03-23	1,360	1,396	1,325	1,379	138,900	1,379
2020-03-19	1,386	1,411	1,284	1,320	127,200	1,320
2020-03-18	1,430	1,461	1,356	1,356	154,400	1,356
2020-03-17	1,309	1,413	1,271	1,403	173,200	1,403
2020-03-16	1,345	1,402	1,299	1,339	159,700	1,339
2020-03-13	1,296	1,317	1,210	1,285	146,200	1,285
2020-03-12	1,406	1,457	1,370	1,385	143,600	1,385
2020-03-11	1,534	1,560	1,466	1,466	99,900	1,466
2020-03-10	1,491	1,548	1,432	1,542	144,800	1,542
2020-03-09	1,580	1,604	1,516	1,531	168,300	1,531
2020-03-06	1,679	1,681	1,643	1,647	101,700	1,647
2020-03-05	1,723	1,736	1,700	1,715	87,200	1,715
2020-03-04	1,663	1,694	1,647	1,680	91,200	1,680
2020-03-03	1,726	1,742	1,688	1,696	177,000	1,696
2020-03-02	1,600	1,717	1,600	1,688	119,100	1,688
2020-02-28	1,578	1,662	1,578	1,624	251,000	1,624
2020-02-27	1,750	1,753	1,718	1,738	177,800	1,738
2020-02-26	1,798	1,798	1,736	1,764	106,900	1,764
2020-02-25	1,828	1,846	1,804	1,804	157,000	1,804
2020-02-21	1,950	1,966	1,927	1,939	83,000	1,939
2020-02-20	2,011	2,013	1,956	1,962	81,700	1,962
2020-02-19	1,995	2,051	1,995	2,003	106,600	2,003
2020-02-18	2,027	2,048	1,974	1,982	83,900	1,982
2020-02-17	2,066	2,070	2,030	2,036	62,400	2,036
2020-02-14	2,102	2,118	2,092	2,093	89,300	2,093
2020-02-13	2,109	2,147	2,094	2,134	153,900	2,134
2020-02-12	2,125	2,172	2,118	2,126	241,800	2,126
2020-02-10	2,100	2,162	2,081	2,124	226,500	2,124
2020-02-07	2,123	2,135	2,055	2,130	474,900	2,130
2020-02-06	1,870	1,876	1,849	1,863	66,600	1,863
2020-02-05	1,831	1,856	1,830	1,850	70,200	1,850
2020-02-04	1,784	1,815	1,781	1,799	61,600	1,799
2020-02-03	1,751	1,801	1,751	1,783	81,400	1,783
2020-01-31	1,814	1,853	1,814	1,816	72,900	1,816
2020-01-30	1,841	1,847	1,774	1,793	139,600	1,793
2020-01-29	1,900	1,900	1,863	1,863	38,200	1,863
2020-01-28	1,856	1,909	1,850	1,900	63,300	1,900
2020-01-27	1,906	1,917	1,891	1,892	58,800	1,892
2020-01-24	1,964	1,969	1,932	1,934	37,400	1,934
2020-01-23	1,966	1,966	1,952	1,958	29,500	1,958
2020-01-22	1,947	1,985	1,947	1,979	78,700	1,979
2020-01-21	1,955	1,969	1,930	1,944	47,100	1,944
2020-01-20	1,965	1,978	1,948	1,948	29,100	1,948
2020-01-17	1,981	1,981	1,956	1,964	33,400	1,964
2020-01-16	1,983	2,004	1,972	1,989	65,100	1,989
2020-01-15	2,019	2,019	1,982	1,982	45,300	1,982
2020-01-14	2,025	2,025	1,997	2,021	67,400	2,021
2020-01-10	2,026	2,035	2,011	2,026	43,600	2,026
2020-01-09	2,036	2,049	2,014	2,015	62,700	2,015
2020-01-08	1,999	2,019	1,963	2,005	87,400	2,005
2020-01-07	1,982	2,035	1,976	2,022	135,600	2,022
2020-01-06	1,888	1,965	1,876	1,960	149,000	1,960

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 [2020年度]

4641 (株)アルプス技研の時系列データ [2020年度]