4641 (株)アルプス技研の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,643	2,676	2,640	2,662	48,200	2,662
2023-12-28	2,663	2,690	2,636	2,656	105,800	2,656
2023-12-27	2,764	2,795	2,754	2,795	46,700	2,795
2023-12-26	2,771	2,772	2,752	2,764	24,600	2,764
2023-12-25	2,779	2,780	2,742	2,756	33,800	2,756
2023-12-22	2,726	2,760	2,725	2,758	71,300	2,758
2023-12-21	2,718	2,739	2,700	2,709	36,400	2,709
2023-12-20	2,731	2,753	2,700	2,730	47,200	2,730
2023-12-19	2,710	2,720	2,677	2,720	37,500	2,720
2023-12-18	2,689	2,689	2,643	2,683	30,800	2,683
2023-12-15	2,690	2,716	2,670	2,712	40,800	2,712
2023-12-14	2,736	2,744	2,702	2,718	47,700	2,718
2023-12-13	2,702	2,716	2,695	2,707	29,800	2,707
2023-12-12	2,713	2,713	2,681	2,686	38,000	2,686
2023-12-11	2,699	2,712	2,686	2,711	47,100	2,711
2023-12-08	2,663	2,683	2,632	2,649	51,500	2,649
2023-12-07	2,687	2,696	2,658	2,663	33,100	2,663
2023-12-06	2,670	2,718	2,668	2,710	39,500	2,710
2023-12-05	2,689	2,703	2,657	2,657	34,500	2,657
2023-12-04	2,710	2,716	2,684	2,709	21,100	2,709
2023-12-01	2,726	2,731	2,702	2,706	26,000	2,706
2023-11-30	2,726	2,735	2,713	2,726	17,000	2,726
2023-11-29	2,745	2,771	2,733	2,739	23,700	2,739
2023-11-28	2,755	2,755	2,725	2,742	27,300	2,742
2023-11-27	2,794	2,794	2,721	2,721	45,700	2,721
2023-11-24	2,790	2,791	2,759	2,763	33,300	2,763
2023-11-22	2,767	2,785	2,748	2,776	50,100	2,776
2023-11-21	2,686	2,770	2,686	2,768	64,500	2,768
2023-11-20	2,705	2,713	2,677	2,686	38,400	2,686
2023-11-17	2,701	2,701	2,670	2,673	89,800	2,673
2023-11-16	2,692	2,718	2,651	2,656	41,100	2,656
2023-11-15	2,705	2,723	2,690	2,691	40,800	2,691
2023-11-14	2,715	2,720	2,685	2,686	34,000	2,686
2023-11-13	2,738	2,746	2,704	2,715	33,300	2,715
2023-11-10	2,679	2,709	2,672	2,704	44,700	2,704
2023-11-09	2,609	2,685	2,608	2,680	45,600	2,680
2023-11-08	2,661	2,679	2,618	2,618	42,700	2,618
2023-11-07	2,670	2,686	2,631	2,634	39,700	2,634
2023-11-06	2,650	2,672	2,634	2,660	58,900	2,660
2023-11-02	2,618	2,627	2,595	2,602	42,400	2,602
2023-11-01	2,574	2,601	2,558	2,586	46,000	2,586
2023-10-31	2,523	2,553	2,506	2,553	30,800	2,553
2023-10-30	2,537	2,549	2,506	2,518	30,500	2,518
2023-10-27	2,521	2,541	2,500	2,537	35,600	2,537
2023-10-26	2,515	2,534	2,487	2,492	26,000	2,492
2023-10-25	2,566	2,566	2,520	2,524	43,600	2,524
2023-10-24	2,502	2,524	2,452	2,516	62,200	2,516
2023-10-23	2,518	2,528	2,480	2,482	84,700	2,482
2023-10-20	2,521	2,533	2,505	2,527	28,600	2,527
2023-10-19	2,520	2,547	2,509	2,520	24,900	2,520
2023-10-18	2,598	2,598	2,523	2,542	31,100	2,542
2023-10-17	2,530	2,581	2,530	2,555	32,900	2,555
2023-10-16	2,571	2,571	2,524	2,529	54,400	2,529
2023-10-13	2,586	2,627	2,586	2,603	43,500	2,603
2023-10-12	2,567	2,627	2,563	2,625	51,200	2,625
2023-10-11	2,598	2,598	2,542	2,566	57,100	2,566
2023-10-10	2,567	2,590	2,555	2,578	36,200	2,578
2023-10-06	2,510	2,538	2,505	2,517	27,500	2,517
2023-10-05	2,486	2,504	2,475	2,489	40,100	2,489
2023-10-04	2,451	2,466	2,431	2,439	45,400	2,439
2023-10-03	2,522	2,522	2,483	2,486	39,300	2,486
2023-10-02	2,536	2,562	2,507	2,507	32,100	2,507
2023-09-29	2,570	2,577	2,528	2,535	37,000	2,535
2023-09-28	2,588	2,588	2,547	2,567	39,100	2,567
2023-09-27	2,556	2,589	2,540	2,588	37,700	2,588
2023-09-26	2,600	2,600	2,555	2,555	38,600	2,555
2023-09-25	2,588	2,588	2,557	2,573	43,400	2,573
2023-09-22	2,510	2,579	2,505	2,557	77,900	2,557
2023-09-21	2,583	2,586	2,535	2,541	38,100	2,541
2023-09-20	2,632	2,640	2,589	2,589	54,600	2,589
2023-09-19	2,660	2,664	2,614	2,640	47,300	2,640
2023-09-15	2,608	2,643	2,589	2,643	79,200	2,643
2023-09-14	2,600	2,603	2,583	2,593	20,400	2,593
2023-09-13	2,584	2,595	2,567	2,588	20,600	2,588
2023-09-12	2,600	2,602	2,560	2,584	21,300	2,584
2023-09-11	2,609	2,622	2,580	2,583	33,500	2,583
2023-09-08	2,602	2,630	2,583	2,592	56,200	2,592
2023-09-07	2,625	2,634	2,596	2,598	37,500	2,598
2023-09-06	2,620	2,639	2,619	2,639	25,900	2,639
2023-09-05	2,629	2,629	2,595	2,615	42,800	2,615
2023-09-04	2,596	2,621	2,584	2,618	36,700	2,618
2023-09-01	2,557	2,585	2,542	2,581	39,300	2,581
2023-08-31	2,568	2,578	2,555	2,555	33,400	2,555
2023-08-30	2,568	2,572	2,535	2,549	47,800	2,549
2023-08-29	2,570	2,570	2,539	2,562	26,900	2,562
2023-08-28	2,570	2,570	2,547	2,554	25,700	2,554
2023-08-25	2,536	2,556	2,510	2,546	32,500	2,546
2023-08-24	2,541	2,552	2,521	2,544	36,900	2,544
2023-08-23	2,490	2,523	2,489	2,523	40,700	2,523
2023-08-22	2,479	2,495	2,467	2,495	41,000	2,495
2023-08-21	2,497	2,504	2,472	2,478	44,700	2,478
2023-08-18	2,510	2,512	2,495	2,501	37,000	2,501
2023-08-17	2,500	2,535	2,500	2,530	48,800	2,530
2023-08-16	2,506	2,541	2,506	2,512	25,300	2,512
2023-08-15	2,535	2,553	2,523	2,525	28,400	2,525
2023-08-14	2,605	2,605	2,524	2,529	43,800	2,529
2023-08-10	2,565	2,610	2,528	2,605	55,200	2,605
2023-08-09	2,600	2,600	2,495	2,572	101,000	2,572
2023-08-08	2,681	2,705	2,657	2,668	51,400	2,668
2023-08-07	2,645	2,671	2,618	2,671	43,000	2,671
2023-08-04	2,649	2,677	2,638	2,652	35,600	2,652
2023-08-03	2,754	2,754	2,660	2,675	63,400	2,675
2023-08-02	2,810	2,810	2,762	2,766	41,700	2,766
2023-08-01	2,825	2,837	2,809	2,833	33,400	2,833
2023-07-31	2,825	2,853	2,817	2,825	44,500	2,825
2023-07-28	2,763	2,819	2,760	2,781	243,700	2,781
2023-07-27	2,796	2,813	2,776	2,808	38,300	2,808
2023-07-26	2,778	2,799	2,757	2,787	25,800	2,787
2023-07-25	2,800	2,810	2,768	2,773	48,600	2,773
2023-07-24	2,755	2,787	2,755	2,786	46,400	2,786
2023-07-21	2,785	2,785	2,735	2,740	41,500	2,740
2023-07-20	2,833	2,841	2,782	2,782	53,600	2,782
2023-07-19	2,850	2,854	2,804	2,835	47,800	2,835
2023-07-18	2,783	2,825	2,775	2,822	44,500	2,822
2023-07-14	2,764	2,774	2,726	2,752	47,300	2,752
2023-07-13	2,717	2,774	2,701	2,760	61,800	2,760
2023-07-12	2,788	2,795	2,715	2,718	55,200	2,718
2023-07-11	2,774	2,792	2,762	2,769	50,100	2,769
2023-07-10	2,799	2,807	2,777	2,779	61,800	2,779
2023-07-07	2,850	2,850	2,787	2,787	61,500	2,787
2023-07-06	2,825	2,869	2,821	2,857	72,100	2,857
2023-07-05	2,830	2,861	2,809	2,851	53,600	2,851
2023-07-04	2,894	2,897	2,862	2,872	68,000	2,872
2023-07-03	2,985	3,020	2,930	2,935	67,100	2,935
2023-06-30	3,015	3,015	2,961	2,985	60,300	2,985
2023-06-29	3,040	3,050	3,000	3,020	57,100	3,020
2023-06-28	3,080	3,090	3,045	3,090	70,700	3,090
2023-06-27	3,100	3,100	3,025	3,045	47,400	3,045
2023-06-26	3,050	3,085	3,010	3,065	44,200	3,065
2023-06-23	3,140	3,140	3,030	3,050	65,500	3,050
2023-06-22	3,105	3,140	3,105	3,110	37,400	3,110
2023-06-21	3,010	3,100	3,010	3,075	45,700	3,075
2023-06-20	3,035	3,055	2,984	3,040	38,600	3,040
2023-06-19	3,050	3,050	3,005	3,040	47,800	3,040
2023-06-16	2,961	3,015	2,941	3,015	68,700	3,015
2023-06-15	2,970	2,993	2,952	2,961	43,000	2,961
2023-06-14	2,961	2,979	2,937	2,964	41,600	2,964
2023-06-13	2,928	2,943	2,895	2,935	43,200	2,935
2023-06-12	2,835	2,900	2,835	2,895	43,500	2,895
2023-06-09	2,822	2,837	2,799	2,824	59,500	2,824
2023-06-08	2,851	2,855	2,787	2,795	55,400	2,795
2023-06-07	2,894	2,935	2,841	2,852	63,800	2,852
2023-06-06	2,846	2,899	2,846	2,879	54,700	2,879
2023-06-05	2,870	2,886	2,850	2,861	48,700	2,861
2023-06-02	2,787	2,833	2,787	2,825	52,100	2,825
2023-06-01	2,776	2,824	2,758	2,783	56,700	2,783
2023-05-31	2,835	2,835	2,768	2,784	74,100	2,784
2023-05-30	2,836	2,864	2,816	2,862	40,200	2,862
2023-05-29	2,845	2,878	2,845	2,862	51,400	2,862
2023-05-26	2,837	2,850	2,825	2,825	59,900	2,825
2023-05-25	2,804	2,831	2,799	2,830	54,000	2,830
2023-05-24	2,760	2,783	2,728	2,774	57,700	2,774
2023-05-23	2,800	2,820	2,760	2,775	60,900	2,775
2023-05-22	2,770	2,793	2,755	2,782	36,800	2,782
2023-05-19	2,730	2,766	2,720	2,759	48,400	2,759
2023-05-18	2,732	2,756	2,690	2,730	81,100	2,730
2023-05-17	2,657	2,725	2,657	2,717	45,500	2,717
2023-05-16	2,719	2,719	2,653	2,657	40,700	2,657
2023-05-15	2,670	2,704	2,666	2,699	60,000	2,699
2023-05-12	2,650	2,720	2,647	2,720	94,600	2,720
2023-05-11	2,550	2,567	2,540	2,559	24,300	2,559
2023-05-10	2,559	2,573	2,541	2,567	48,700	2,567
2023-05-09	2,556	2,567	2,548	2,563	23,300	2,563
2023-05-08	2,525	2,572	2,525	2,556	42,600	2,556
2023-05-02	2,550	2,560	2,518	2,525	23,300	2,525
2023-05-01	2,571	2,587	2,544	2,550	33,200	2,550
2023-04-28	2,547	2,567	2,540	2,565	29,600	2,565
2023-04-27	2,498	2,540	2,490	2,530	42,400	2,530
2023-04-26	2,592	2,592	2,516	2,521	48,300	2,521
2023-04-25	2,589	2,624	2,589	2,604	73,100	2,604
2023-04-24	2,541	2,577	2,535	2,572	59,800	2,572
2023-04-21	2,472	2,535	2,470	2,520	64,300	2,520
2023-04-20	2,461	2,477	2,450	2,471	26,500	2,471
2023-04-19	2,508	2,522	2,488	2,492	25,500	2,492
2023-04-18	2,534	2,534	2,514	2,514	22,500	2,514
2023-04-17	2,492	2,519	2,488	2,516	31,500	2,516
2023-04-14	2,496	2,510	2,492	2,492	39,500	2,492
2023-04-13	2,491	2,506	2,463	2,478	30,400	2,478
2023-04-12	2,444	2,500	2,442	2,491	47,500	2,491
2023-04-11	2,462	2,477	2,441	2,441	63,300	2,441
2023-04-10	2,408	2,439	2,408	2,432	35,000	2,432
2023-04-07	2,397	2,402	2,381	2,384	40,100	2,384
2023-04-06	2,393	2,402	2,377	2,386	47,700	2,386
2023-04-05	2,506	2,506	2,428	2,433	51,200	2,433
2023-04-04	2,525	2,549	2,510	2,513	57,900	2,513
2023-04-03	2,551	2,563	2,511	2,518	52,300	2,518
2023-03-31	2,528	2,538	2,489	2,524	48,300	2,524
2023-03-30	2,511	2,543	2,497	2,526	55,200	2,526
2023-03-29	2,435	2,503	2,435	2,498	60,800	2,498
2023-03-28	2,448	2,448	2,412	2,435	46,100	2,435
2023-03-27	2,403	2,445	2,403	2,438	48,900	2,438
2023-03-24	2,430	2,433	2,368	2,371	59,100	2,371
2023-03-23	2,389	2,430	2,363	2,429	54,800	2,429
2023-03-22	2,407	2,438	2,389	2,398	61,000	2,398
2023-03-20	2,366	2,391	2,350	2,357	106,300	2,357
2023-03-17	2,417	2,443	2,340	2,344	476,400	2,344
2023-03-16	2,415	2,423	2,370	2,383	72,600	2,383
2023-03-15	2,458	2,476	2,437	2,450	72,300	2,450
2023-03-14	2,465	2,465	2,411	2,421	72,500	2,421
2023-03-13	2,542	2,555	2,481	2,509	83,700	2,509
2023-03-10	2,512	2,543	2,512	2,518	71,300	2,518
2023-03-09	2,475	2,524	2,474	2,519	43,400	2,519
2023-03-08	2,480	2,517	2,465	2,475	61,200	2,475
2023-03-07	2,481	2,513	2,474	2,493	49,100	2,493
2023-03-06	2,471	2,493	2,445	2,484	47,800	2,484
2023-03-03	2,485	2,513	2,455	2,467	75,000	2,467
2023-03-02	2,506	2,535	2,468	2,477	63,300	2,477
2023-03-01	2,520	2,546	2,505	2,521	57,200	2,521
2023-02-28	2,500	2,524	2,474	2,520	41,600	2,520
2023-02-27	2,476	2,510	2,471	2,482	62,300	2,482
2023-02-24	2,450	2,474	2,437	2,466	69,900	2,466
2023-02-22	2,382	2,441	2,371	2,441	91,200	2,441
2023-02-21	2,390	2,392	2,370	2,381	46,100	2,381
2023-02-20	2,330	2,424	2,320	2,398	155,400	2,398
2023-02-17	2,340	2,341	2,304	2,316	50,000	2,316
2023-02-16	2,280	2,343	2,280	2,341	50,100	2,341
2023-02-15	2,260	2,279	2,246	2,268	43,900	2,268
2023-02-14	2,240	2,260	2,227	2,260	57,800	2,260
2023-02-13	2,170	2,256	2,170	2,247	88,600	2,247
2023-02-10	2,180	2,242	2,162	2,169	127,600	2,169
2023-02-09	2,131	2,159	2,131	2,159	37,700	2,159
2023-02-08	2,109	2,137	2,109	2,131	26,600	2,131
2023-02-07	2,147	2,147	2,104	2,109	41,000	2,109
2023-02-06	2,150	2,174	2,150	2,169	29,100	2,169
2023-02-03	2,165	2,176	2,153	2,158	19,500	2,158
2023-02-02	2,185	2,202	2,171	2,174	15,900	2,174
2023-02-01	2,233	2,235	2,186	2,192	20,800	2,192
2023-01-31	2,218	2,233	2,211	2,228	35,800	2,228
2023-01-30	2,210	2,229	2,206	2,217	31,400	2,217
2023-01-27	2,209	2,220	2,203	2,218	14,000	2,218
2023-01-26	2,241	2,243	2,203	2,203	32,000	2,203
2023-01-25	2,260	2,260	2,226	2,240	46,000	2,240
2023-01-24	2,214	2,279	2,209	2,271	93,200	2,271
2023-01-23	2,202	2,209	2,183	2,196	39,700	2,196
2023-01-20	2,178	2,203	2,169	2,200	33,300	2,200
2023-01-19	2,129	2,184	2,124	2,182	56,200	2,182
2023-01-18	2,110	2,130	2,097	2,130	31,200	2,130
2023-01-17	2,084	2,110	2,063	2,099	26,300	2,099
2023-01-16	2,052	2,099	2,050	2,084	18,800	2,084
2023-01-13	2,064	2,109	2,064	2,072	33,700	2,072
2023-01-12	2,064	2,077	2,062	2,064	18,100	2,064
2023-01-11	2,042	2,071	2,035	2,064	26,000	2,064
2023-01-10	2,046	2,067	2,037	2,037	21,000	2,037
2023-01-06	2,038	2,055	2,030	2,046	29,200	2,046
2023-01-05	2,062	2,069	2,039	2,039	29,100	2,039
2023-01-04	2,115	2,115	2,060	2,060	31,400	2,060

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 [2023年度]

4641 (株)アルプス技研の時系列データ [2023年度]