4641 (株)アルプス技研の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,900	1,907	1,888	1,901	35,100	1,901
2021-12-29	1,896	1,913	1,875	1,910	53,300	1,910
2021-12-28	1,935	1,942	1,918	1,942	47,800	1,942
2021-12-27	1,942	1,942	1,908	1,912	43,500	1,912
2021-12-24	1,943	1,943	1,918	1,934	46,100	1,934
2021-12-23	1,913	1,926	1,905	1,919	40,700	1,919
2021-12-22	1,889	1,909	1,875	1,909	44,900	1,909
2021-12-21	1,890	1,893	1,866	1,880	49,400	1,880
2021-12-20	1,905	1,907	1,875	1,875	75,200	1,875
2021-12-17	1,953	1,953	1,908	1,921	61,800	1,921
2021-12-16	1,990	1,990	1,955	1,956	50,400	1,956
2021-12-15	1,938	1,965	1,935	1,960	34,000	1,960
2021-12-14	1,962	1,965	1,934	1,939	49,100	1,939
2021-12-13	1,992	2,000	1,938	1,950	48,400	1,950
2021-12-10	1,976	1,978	1,943	1,952	52,600	1,952
2021-12-09	1,967	1,972	1,952	1,960	27,400	1,960
2021-12-08	1,946	1,964	1,937	1,964	29,700	1,964
2021-12-07	1,889	1,951	1,889	1,943	41,000	1,943
2021-12-06	1,900	1,902	1,876	1,885	54,300	1,885
2021-12-03	1,848	1,883	1,848	1,883	23,000	1,883
2021-12-02	1,841	1,872	1,841	1,842	38,300	1,842
2021-12-01	1,870	1,870	1,846	1,854	38,900	1,854
2021-11-30	1,910	1,923	1,870	1,870	56,100	1,870
2021-11-29	1,926	1,941	1,891	1,895	47,500	1,895
2021-11-26	1,986	1,986	1,955	1,956	28,000	1,956
2021-11-25	2,006	2,006	1,970	1,970	21,500	1,970
2021-11-24	2,023	2,023	1,981	1,990	33,800	1,990
2021-11-22	1,998	2,018	1,990	2,015	21,000	2,015
2021-11-19	1,990	2,013	1,982	2,012	21,700	2,012
2021-11-18	1,987	2,001	1,980	1,989	23,500	1,989
2021-11-17	2,040	2,040	1,983	1,985	38,000	1,985
2021-11-16	2,063	2,063	2,031	2,045	17,800	2,045
2021-11-15	2,073	2,089	2,041	2,045	20,000	2,045
2021-11-12	2,051	2,090	2,047	2,061	22,900	2,061
2021-11-11	2,067	2,075	2,055	2,075	12,200	2,075
2021-11-10	2,056	2,078	2,054	2,070	14,500	2,070
2021-11-09	2,081	2,082	2,067	2,070	22,200	2,070
2021-11-08	2,063	2,090	2,052	2,085	21,800	2,085
2021-11-05	2,022	2,074	2,022	2,074	55,100	2,074
2021-11-04	2,067	2,067	2,001	2,001	79,700	2,001
2021-11-02	2,080	2,084	2,061	2,062	22,200	2,062
2021-11-01	2,070	2,092	2,065	2,092	35,800	2,092
2021-10-29	2,067	2,067	2,030	2,046	28,000	2,046
2021-10-28	2,085	2,085	2,060	2,069	36,700	2,069
2021-10-27	2,071	2,086	2,060	2,083	29,700	2,083
2021-10-26	2,060	2,076	2,052	2,071	32,500	2,071
2021-10-25	2,040	2,061	2,030	2,053	38,500	2,053
2021-10-22	2,026	2,046	2,011	2,038	31,600	2,038
2021-10-21	2,032	2,046	2,020	2,033	20,900	2,033
2021-10-20	2,059	2,066	2,031	2,032	25,900	2,032
2021-10-19	2,051	2,068	2,033	2,063	28,400	2,063
2021-10-18	2,080	2,089	2,049	2,061	39,000	2,061
2021-10-15	2,048	2,083	2,037	2,083	45,300	2,083
2021-10-14	2,040	2,050	2,021	2,032	21,100	2,032
2021-10-13	2,062	2,062	2,039	2,043	23,300	2,043
2021-10-12	2,059	2,075	2,037	2,074	39,800	2,074
2021-10-11	2,045	2,057	2,022	2,057	32,500	2,057
2021-10-08	2,000	2,033	1,996	2,024	39,900	2,024
2021-10-07	1,964	1,993	1,959	1,968	56,200	1,968
2021-10-06	2,007	2,035	1,965	1,972	62,400	1,972
2021-10-05	2,000	2,012	1,968	1,985	42,800	1,985
2021-10-04	2,029	2,029	1,996	2,012	52,300	2,012
2021-10-01	2,049	2,049	2,004	2,017	48,800	2,017
2021-09-30	2,059	2,073	2,048	2,062	39,800	2,062
2021-09-29	2,057	2,064	2,031	2,058	57,600	2,058
2021-09-28	2,099	2,099	2,056	2,086	50,300	2,086
2021-09-27	2,123	2,125	2,100	2,104	48,200	2,104
2021-09-24	2,113	2,119	2,085	2,119	67,200	2,119
2021-09-22	2,060	2,085	2,037	2,063	44,600	2,063
2021-09-21	2,084	2,099	2,061	2,077	50,100	2,077
2021-09-17	2,072	2,112	2,072	2,109	70,800	2,109
2021-09-16	2,105	2,122	2,077	2,096	46,500	2,096
2021-09-15	2,105	2,118	2,090	2,118	45,600	2,118
2021-09-14	2,082	2,132	2,072	2,129	70,100	2,129
2021-09-13	2,056	2,084	2,048	2,081	44,900	2,081
2021-09-10	2,022	2,062	2,021	2,062	83,100	2,062
2021-09-09	2,019	2,026	2,009	2,021	37,600	2,021
2021-09-08	2,012	2,025	2,009	2,025	37,700	2,025
2021-09-07	2,005	2,021	2,001	2,010	57,400	2,010
2021-09-06	1,969	2,005	1,969	2,001	63,500	2,001
2021-09-03	1,948	1,951	1,937	1,947	47,400	1,947
2021-09-02	1,925	1,945	1,922	1,945	19,300	1,945
2021-09-01	1,925	1,934	1,921	1,928	29,200	1,928
2021-08-31	1,939	1,943	1,929	1,929	21,800	1,929
2021-08-30	1,932	1,945	1,930	1,939	31,300	1,939
2021-08-27	1,915	1,928	1,905	1,922	15,100	1,922
2021-08-26	1,929	1,929	1,914	1,922	15,200	1,922
2021-08-25	1,936	1,941	1,923	1,929	27,200	1,929
2021-08-24	1,933	1,936	1,906	1,936	36,400	1,936
2021-08-23	1,898	1,924	1,898	1,904	37,600	1,904
2021-08-20	1,890	1,904	1,871	1,876	42,600	1,876
2021-08-19	1,890	1,904	1,887	1,887	31,800	1,887
2021-08-18	1,894	1,911	1,889	1,901	52,500	1,901
2021-08-17	1,906	1,919	1,897	1,900	40,900	1,900
2021-08-16	1,945	1,955	1,905	1,910	58,700	1,910
2021-08-13	1,954	1,971	1,936	1,943	58,600	1,943
2021-08-12	1,979	1,985	1,944	1,944	32,100	1,944
2021-08-11	2,002	2,017	1,974	1,977	48,100	1,977
2021-08-10	1,993	2,029	1,993	2,019	33,500	2,019
2021-08-06	2,005	2,019	1,995	2,000	24,500	2,000
2021-08-05	2,015	2,016	1,992	2,003	27,500	2,003
2021-08-04	2,020	2,032	2,010	2,025	20,800	2,025
2021-08-03	2,039	2,058	2,020	2,026	29,100	2,026
2021-08-02	2,040	2,072	2,035	2,071	42,400	2,071
2021-07-30	2,048	2,049	2,017	2,025	61,700	2,025
2021-07-29	2,032	2,077	2,032	2,049	124,900	2,049
2021-07-28	2,002	2,042	2,002	2,026	62,200	2,026
2021-07-27	2,010	2,027	2,001	2,026	50,200	2,026
2021-07-26	2,011	2,013	1,991	2,001	45,800	2,001
2021-07-21	1,969	1,981	1,960	1,972	38,700	1,972
2021-07-20	1,933	1,955	1,933	1,946	43,700	1,946
2021-07-19	1,946	1,970	1,945	1,955	31,700	1,955
2021-07-16	1,971	1,998	1,971	1,985	26,300	1,985
2021-07-15	2,005	2,007	1,979	1,979	33,000	1,979
2021-07-14	1,994	2,006	1,990	2,002	36,700	2,002
2021-07-13	1,995	1,999	1,976	1,994	50,200	1,994
2021-07-12	1,944	2,003	1,944	1,999	114,800	1,999
2021-07-09	1,908	1,910	1,875	1,905	117,500	1,905
2021-07-08	1,932	1,948	1,921	1,921	42,700	1,921
2021-07-07	1,930	1,945	1,913	1,932	37,700	1,932
2021-07-06	1,950	1,950	1,936	1,939	22,700	1,939
2021-07-05	1,946	1,958	1,942	1,949	28,800	1,949
2021-07-02	1,955	1,970	1,939	1,960	75,700	1,960
2021-07-01	1,947	1,970	1,936	1,959	52,700	1,959
2021-06-30	1,960	1,978	1,940	1,940	42,800	1,940
2021-06-29	1,960	1,966	1,941	1,943	81,800	1,943
2021-06-28	2,028	2,028	2,003	2,006	107,200	2,006
2021-06-25	2,048	2,048	2,008	2,011	56,000	2,011
2021-06-24	1,986	2,014	1,984	2,014	33,200	2,014
2021-06-23	2,006	2,026	1,984	2,000	43,500	2,000
2021-06-22	1,990	2,015	1,988	2,006	72,400	2,006
2021-06-21	1,963	1,964	1,944	1,952	54,800	1,952
2021-06-18	1,989	1,999	1,975	1,978	43,700	1,978
2021-06-17	1,985	2,006	1,976	1,989	35,800	1,989
2021-06-16	1,997	2,001	1,984	1,989	45,400	1,989
2021-06-15	1,981	2,003	1,980	1,997	27,400	1,997
2021-06-14	1,994	1,995	1,975	1,981	19,300	1,981
2021-06-11	1,999	2,000	1,976	1,976	36,900	1,976
2021-06-10	1,975	1,999	1,970	1,996	26,500	1,996
2021-06-09	1,984	1,997	1,972	1,977	23,700	1,977
2021-06-08	1,955	1,991	1,951	1,984	32,500	1,984
2021-06-07	1,975	1,983	1,952	1,955	43,000	1,955
2021-06-04	1,943	1,971	1,938	1,970	31,000	1,970
2021-06-03	1,940	1,953	1,937	1,945	39,300	1,945
2021-06-02	1,950	1,953	1,934	1,940	77,700	1,940
2021-06-01	1,959	1,960	1,945	1,953	31,900	1,953
2021-05-31	1,980	1,987	1,950	1,950	40,500	1,950
2021-05-28	1,972	1,989	1,968	1,986	34,600	1,986
2021-05-27	1,981	1,981	1,944	1,944	57,200	1,944
2021-05-26	1,988	2,000	1,980	1,980	26,000	1,980
2021-05-25	2,010	2,019	1,983	1,993	39,500	1,993
2021-05-24	1,974	2,002	1,972	2,000	39,500	2,000
2021-05-21	1,965	1,984	1,960	1,967	37,500	1,967
2021-05-20	1,951	1,981	1,951	1,972	36,400	1,972
2021-05-19	1,950	1,962	1,926	1,947	44,200	1,947
2021-05-18	1,979	1,979	1,956	1,960	52,600	1,960
2021-05-17	2,000	2,004	1,962	1,964	40,200	1,964
2021-05-14	1,961	1,992	1,961	1,980	38,100	1,980
2021-05-13	1,990	2,000	1,955	1,960	69,700	1,960
2021-05-12	2,031	2,031	1,991	2,000	52,700	2,000
2021-05-11	2,031	2,040	2,017	2,026	56,900	2,026
2021-05-10	2,051	2,054	2,033	2,042	28,100	2,042
2021-05-07	2,023	2,053	2,017	2,047	36,000	2,047
2021-05-06	2,032	2,038	2,010	2,012	62,700	2,012
2021-04-30	2,003	2,014	2,002	2,006	41,600	2,006
2021-04-28	2,006	2,017	2,002	2,007	31,500	2,007
2021-04-27	2,034	2,034	2,005	2,006	46,300	2,006
2021-04-26	2,045	2,045	2,013	2,024	41,300	2,024
2021-04-23	2,038	2,052	2,021	2,023	41,700	2,023
2021-04-22	2,050	2,056	2,043	2,055	24,200	2,055
2021-04-21	2,058	2,067	2,020	2,031	49,200	2,031
2021-04-20	2,096	2,097	2,069	2,070	42,300	2,070
2021-04-19	2,119	2,145	2,113	2,114	28,400	2,114
2021-04-16	2,116	2,125	2,096	2,104	26,500	2,104
2021-04-15	2,095	2,117	2,095	2,109	18,300	2,109
2021-04-14	2,103	2,126	2,091	2,108	27,800	2,108
2021-04-13	2,111	2,136	2,103	2,107	25,200	2,107
2021-04-12	2,129	2,129	2,105	2,110	15,100	2,110
2021-04-09	2,101	2,136	2,086	2,102	32,500	2,102
2021-04-08	2,142	2,142	2,100	2,102	35,600	2,102
2021-04-07	2,146	2,173	2,142	2,151	27,400	2,151
2021-04-06	2,205	2,210	2,127	2,148	47,300	2,148
2021-04-05	2,201	2,207	2,195	2,204	25,900	2,204
2021-04-02	2,215	2,215	2,190	2,201	17,900	2,201
2021-04-01	2,212	2,215	2,186	2,186	36,100	2,186
2021-03-31	2,185	2,218	2,183	2,191	100,400	2,191
2021-03-30	2,234	2,234	2,199	2,208	52,100	2,208
2021-03-29	2,200	2,227	2,186	2,206	87,300	2,206
2021-03-26	2,135	2,197	2,128	2,189	78,900	2,189
2021-03-25	2,140	2,145	2,109	2,130	50,900	2,130
2021-03-24	2,160	2,176	2,116	2,116	98,100	2,116
2021-03-23	2,173	2,192	2,163	2,163	44,700	2,163
2021-03-22	2,151	2,186	2,146	2,173	41,500	2,173
2021-03-19	2,135	2,184	2,125	2,177	86,800	2,177
2021-03-18	2,140	2,163	2,125	2,154	64,100	2,154
2021-03-17	2,123	2,135	2,107	2,135	32,900	2,135
2021-03-16	2,087	2,123	2,079	2,116	44,100	2,116
2021-03-15	2,080	2,089	2,068	2,087	44,100	2,087
2021-03-12	2,080	2,080	2,041	2,062	42,900	2,062
2021-03-11	2,049	2,068	2,040	2,061	41,300	2,061
2021-03-10	2,046	2,062	2,037	2,042	36,400	2,042
2021-03-09	2,070	2,072	2,024	2,042	78,300	2,042
2021-03-08	2,050	2,060	2,031	2,046	60,600	2,046
2021-03-05	2,043	2,043	1,993	2,030	47,400	2,030
2021-03-04	2,007	2,022	1,985	2,022	41,900	2,022
2021-03-03	2,025	2,025	1,990	2,006	31,300	2,006
2021-03-02	2,054	2,054	2,008	2,020	37,100	2,020
2021-03-01	2,000	2,032	1,994	2,029	46,200	2,029
2021-02-26	1,994	2,008	1,977	1,980	61,100	1,980
2021-02-25	2,035	2,046	2,007	2,017	68,500	2,017
2021-02-24	2,027	2,041	2,007	2,017	51,100	2,017
2021-02-22	2,015	2,043	1,983	2,027	114,800	2,027
2021-02-19	2,032	2,045	1,995	2,004	63,700	2,004
2021-02-18	2,080	2,080	2,025	2,028	59,800	2,028
2021-02-17	2,122	2,134	2,090	2,093	32,600	2,093
2021-02-16	2,116	2,135	2,096	2,114	49,600	2,114
2021-02-15	2,118	2,124	2,095	2,097	41,400	2,097
2021-02-12	2,102	2,128	2,091	2,107	46,200	2,107
2021-02-10	2,057	2,163	2,053	2,101	121,300	2,101
2021-02-09	2,162	2,200	2,142	2,198	84,800	2,198
2021-02-08	2,134	2,162	2,123	2,160	66,600	2,160
2021-02-05	2,118	2,139	2,105	2,134	57,100	2,134
2021-02-04	2,105	2,109	2,080	2,105	27,000	2,105
2021-02-03	2,097	2,119	2,088	2,111	47,500	2,111
2021-02-02	2,084	2,097	2,074	2,097	22,800	2,097
2021-02-01	2,083	2,083	2,064	2,068	30,400	2,068
2021-01-29	2,108	2,138	2,070	2,076	44,600	2,076
2021-01-28	2,078	2,108	2,040	2,101	84,900	2,101
2021-01-27	2,125	2,139	2,106	2,128	49,100	2,128
2021-01-26	2,146	2,146	2,087	2,087	48,000	2,087
2021-01-25	2,137	2,153	2,118	2,147	62,000	2,147
2021-01-22	2,082	2,113	2,076	2,107	75,900	2,107
2021-01-21	2,075	2,097	2,071	2,079	56,300	2,079
2021-01-20	2,053	2,062	2,035	2,054	41,200	2,054
2021-01-19	2,040	2,049	2,009	2,031	46,000	2,031
2021-01-18	2,036	2,059	2,015	2,053	25,600	2,053
2021-01-15	2,065	2,075	2,035	2,046	64,900	2,046
2021-01-14	2,050	2,094	2,036	2,045	57,000	2,045
2021-01-13	2,003	2,043	2,000	2,033	52,200	2,033
2021-01-12	2,048	2,048	1,989	2,006	76,200	2,006
2021-01-08	2,054	2,054	2,036	2,042	40,900	2,042
2021-01-07	2,045	2,080	2,045	2,061	56,100	2,061
2021-01-06	2,031	2,062	2,028	2,035	48,000	2,035
2021-01-05	2,045	2,056	2,020	2,040	44,300	2,040
2021-01-04	2,080	2,081	2,015	2,047	37,900	2,047

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 [2021年度]

4641 (株)アルプス技研の時系列データ [2021年度]