アルプス技研(4641)の株価時系列情報
アルプス技研(4641)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 970 | 980 | 970 | 980 | 500 |
| 2001/12/27 | 965 | 966 | 950 | 965 | 4,600 |
| 2001/12/26 | 999 | 999 | 965 | 965 | 2,000 |
| 2001/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2001/12/21 | 1,000 | 1,030 | 1,000 | 1,030 | 2,800 |
| 2001/12/20 | 1,000 | 1,000 | 991 | 1,000 | 4,700 |
| 2001/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 |
| 2001/12/18 | 1,020 | 1,030 | 1,000 | 1,000 | 8,900 |
| 2001/12/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,900 |
| 2001/12/14 | 1,031 | 1,031 | 1,031 | 1,031 | 300 |
| 2001/12/13 | 1,060 | 1,070 | 1,015 | 1,030 | 4,500 |
| 2001/12/12 | 1,060 | 1,060 | 1,050 | 1,050 | 4,500 |
| 2001/12/11 | 1,078 | 1,078 | 1,070 | 1,078 | 700 |
| 2001/12/10 | 1,080 | 1,080 | 1,070 | 1,070 | 4,700 |
| 2001/12/07 | 1,069 | 1,080 | 1,012 | 1,070 | 2,500 |
| 2001/12/06 | 1,070 | 1,070 | 1,011 | 1,011 | 2,300 |
| 2001/12/05 | 1,030 | 1,080 | 1,030 | 1,080 | 1,900 |
| 2001/12/04 | 1,010 | 1,060 | 990 | 1,005 | 5,300 |
| 2001/12/03 | 1,030 | 1,050 | 1,030 | 1,050 | 1,800 |
| 2001/11/30 | 1,029 | 1,030 | 1,010 | 1,010 | 3,500 |
| 2001/11/29 | 1,080 | 1,080 | 1,030 | 1,030 | 2,700 |
| 2001/11/28 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2001/11/27 | 1,100 | 1,100 | 1,080 | 1,100 | 7,900 |
| 2001/11/26 | 1,094 | 1,100 | 1,091 | 1,100 | 2,500 |
| 2001/11/22 | 1,130 | 1,130 | 1,100 | 1,100 | 5,900 |
| 2001/11/21 | 1,125 | 1,130 | 1,125 | 1,125 | 7,000 |
| 2001/11/20 | 1,140 | 1,160 | 1,140 | 1,140 | 14,000 |
| 2001/11/19 | 1,145 | 1,145 | 1,120 | 1,140 | 15,200 |
| 2001/11/16 | 1,103 | 1,145 | 1,103 | 1,130 | 10,600 |
| 2001/11/15 | 1,100 | 1,100 | 1,080 | 1,090 | 2,700 |
| 2001/11/14 | 1,070 | 1,100 | 1,070 | 1,100 | 4,800 |
| 2001/11/13 | 1,140 | 1,140 | 1,090 | 1,100 | 9,600 |
| 2001/11/12 | 1,080 | 1,150 | 1,080 | 1,100 | 1,700 |
| 2001/11/09 | 1,070 | 1,080 | 1,060 | 1,080 | 2,700 |
| 2001/11/08 | 1,050 | 1,070 | 1,050 | 1,055 | 3,000 |
| 2001/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 |
| 2001/11/06 | 1,050 | 1,070 | 1,041 | 1,070 | 3,400 |
| 2001/11/05 | 1,051 | 1,051 | 1,050 | 1,050 | 2,300 |
| 2001/11/02 | 1,070 | 1,070 | 1,052 | 1,052 | 2,500 |
| 2001/11/01 | 1,035 | 1,040 | 1,030 | 1,030 | 2,100 |
| 2001/10/31 | 1,030 | 1,050 | 1,030 | 1,030 | 3,200 |
| 2001/10/30 | 1,050 | 1,060 | 1,050 | 1,050 | 1,300 |
| 2001/10/29 | 1,050 | 1,110 | 1,030 | 1,110 | 3,100 |
| 2001/10/26 | 1,060 | 1,090 | 1,050 | 1,070 | 2,900 |
| 2001/10/25 | 1,040 | 1,070 | 1,040 | 1,070 | 4,100 |
| 2001/10/24 | 1,005 | 1,040 | 1,003 | 1,040 | 2,400 |
| 2001/10/23 | 970 | 1,010 | 970 | 1,000 | 4,000 |
| 2001/10/22 | 950 | 970 | 950 | 970 | 2,300 |
| 2001/10/19 | 975 | 975 | 970 | 970 | 1,500 |
| 2001/10/18 | 975 | 975 | 940 | 970 | 2,700 |
| 2001/10/17 | 920 | 950 | 920 | 945 | 2,600 |
| 2001/10/16 | 920 | 921 | 920 | 920 | 1,800 |
| 2001/10/15 | 920 | 930 | 920 | 930 | 2,200 |
| 2001/10/12 | 925 | 930 | 920 | 930 | 2,200 |
| 2001/10/11 | 915 | 915 | 915 | 915 | 1,300 |
| 2001/10/10 | 924 | 924 | 910 | 915 | 2,400 |
| 2001/10/09 | 915 | 915 | 914 | 915 | 1,600 |
| 2001/10/05 | 915 | 915 | 914 | 914 | 1,900 |
| 2001/10/04 | 915 | 915 | 915 | 915 | 1,700 |
| 2001/10/03 | 920 | 920 | 915 | 915 | 4,000 |
| 2001/10/02 | 920 | 925 | 910 | 920 | 2,600 |
| 2001/10/01 | 950 | 950 | 900 | 920 | 4,000 |
| 2001/09/28 | 899 | 899 | 899 | 899 | 100 |
| 2001/09/27 | 868 | 921 | 868 | 899 | 3,700 |
| 2001/09/26 | 910 | 910 | 900 | 900 | 2,400 |
| 2001/09/25 | 895 | 900 | 891 | 891 | 3,900 |
| 2001/09/21 | 853 | 890 | 853 | 865 | 4,400 |
| 2001/09/20 | 850 | 890 | 850 | 852 | 3,100 |
| 2001/09/19 | 850 | 855 | 840 | 850 | 11,800 |
| 2001/09/18 | 870 | 875 | 860 | 870 | 5,000 |
| 2001/09/17 | 900 | 900 | 865 | 890 | 2,700 |
| 2001/09/14 | 900 | 905 | 880 | 900 | 5,900 |
| 2001/09/13 | 871 | 900 | 871 | 900 | 10,100 |
| 2001/09/12 | 921 | 921 | 921 | 921 | 2,300 |
| 2001/09/11 | 980 | 980 | 951 | 960 | 3,000 |
| 2001/09/10 | 1,010 | 1,010 | 1,000 | 1,000 | 4,300 |
| 2001/09/07 | 1,060 | 1,075 | 1,050 | 1,050 | 1,400 |
| 2001/09/06 | 1,075 | 1,080 | 1,060 | 1,075 | 6,300 |
| 2001/09/05 | 1,090 | 1,100 | 1,080 | 1,080 | 2,100 |
| 2001/09/04 | 1,075 | 1,090 | 1,075 | 1,090 | 2,300 |
| 2001/09/03 | 1,130 | 1,130 | 1,090 | 1,090 | 1,900 |
| 2001/08/31 | 1,070 | 1,090 | 1,070 | 1,070 | 3,400 |
| 2001/08/30 | 1,010 | 1,090 | 1,010 | 1,070 | 5,200 |
| 2001/08/29 | 1,000 | 1,021 | 999 | 1,000 | 7,600 |
| 2001/08/28 | 1,045 | 1,045 | 997 | 1,021 | 6,300 |
| 2001/08/27 | 1,065 | 1,079 | 1,040 | 1,040 | 8,500 |
| 2001/08/24 | 1,100 | 1,100 | 1,080 | 1,080 | 5,100 |
| 2001/08/23 | 1,140 | 1,145 | 1,060 | 1,100 | 8,900 |
| 2001/08/22 | 1,160 | 1,169 | 1,140 | 1,140 | 1,600 |
| 2001/08/21 | 1,150 | 1,170 | 1,145 | 1,145 | 8,800 |
| 2001/08/20 | 1,100 | 1,170 | 1,080 | 1,150 | 15,100 |
| 2001/08/17 | 1,099 | 1,100 | 1,070 | 1,100 | 3,000 |
| 2001/08/16 | 1,060 | 1,065 | 1,060 | 1,065 | 1,200 |
| 2001/08/15 | 1,080 | 1,080 | 1,060 | 1,060 | 8,900 |
| 2001/08/14 | 1,114 | 1,134 | 1,060 | 1,080 | 14,200 |
| 2001/08/13 | 1,194 | 1,194 | 1,194 | 1,194 | 400 |
| 2001/08/10 | 1,140 | 1,199 | 1,140 | 1,199 | 4,000 |
| 2001/08/09 | 1,148 | 1,148 | 1,135 | 1,135 | 1,200 |
| 2001/08/08 | 1,139 | 1,140 | 1,101 | 1,140 | 1,700 |
| 2001/08/07 | 1,115 | 1,115 | 1,101 | 1,115 | 2,100 |
| 2001/08/06 | 1,140 | 1,140 | 1,115 | 1,115 | 5,000 |
| 2001/08/03 | 1,150 | 1,150 | 1,130 | 1,140 | 4,500 |
| 2001/08/02 | 1,180 | 1,180 | 1,100 | 1,100 | 5,000 |
| 2001/08/01 | 1,100 | 1,165 | 1,100 | 1,160 | 2,500 |
| 2001/07/31 | 1,061 | 1,065 | 1,061 | 1,065 | 700 |
| 2001/07/30 | 1,100 | 1,129 | 1,060 | 1,060 | 1,300 |
| 2001/07/27 | 1,100 | 1,130 | 1,100 | 1,130 | 300 |
| 2001/07/26 | 1,101 | 1,110 | 1,100 | 1,100 | 700 |
| 2001/07/25 | 1,157 | 1,160 | 1,060 | 1,060 | 1,100 |
| 2001/07/24 | 1,090 | 1,130 | 1,070 | 1,130 | 3,600 |
| 2001/07/23 | 1,160 | 1,160 | 1,100 | 1,130 | 4,100 |
| 2001/07/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 |
| 2001/07/18 | 1,120 | 1,120 | 1,100 | 1,100 | 3,500 |
| 2001/07/17 | 1,120 | 1,120 | 1,100 | 1,120 | 4,300 |
| 2001/07/16 | 1,139 | 1,150 | 1,090 | 1,120 | 13,900 |
| 2001/07/13 | 1,181 | 1,220 | 1,181 | 1,220 | 800 |
| 2001/07/12 | 1,136 | 1,165 | 1,136 | 1,160 | 400 |
| 2001/07/11 | 1,160 | 1,200 | 1,100 | 1,120 | 6,600 |
| 2001/07/10 | 1,186 | 1,210 | 1,180 | 1,180 | 2,900 |
| 2001/07/09 | 1,162 | 1,185 | 1,162 | 1,185 | 3,400 |
| 2001/07/06 | 1,270 | 1,280 | 1,270 | 1,280 | 1,800 |
| 2001/07/05 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2001/07/04 | 1,280 | 1,290 | 1,280 | 1,290 | 3,900 |
| 2001/07/03 | 1,261 | 1,300 | 1,261 | 1,272 | 2,600 |
| 2001/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2001/06/29 | 1,300 | 1,300 | 1,230 | 1,230 | 5,200 |
| 2001/06/28 | 1,290 | 1,290 | 1,230 | 1,230 | 1,600 |
| 2001/06/27 | 1,300 | 1,325 | 1,290 | 1,290 | 3,100 |
| 2001/06/26 | 1,280 | 1,300 | 1,280 | 1,300 | 3,900 |
| 2001/06/25 | 1,260 | 1,280 | 1,260 | 1,280 | 3,500 |
| 2001/06/22 | 1,280 | 1,280 | 1,220 | 1,260 | 5,900 |
| 2001/06/21 | 1,280 | 1,280 | 1,250 | 1,270 | 2,900 |
| 2001/06/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2001/06/19 | 1,300 | 1,300 | 1,280 | 1,290 | 3,500 |
| 2001/06/18 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 2001/06/15 | 1,270 | 1,280 | 1,270 | 1,280 | 2,600 |
| 2001/06/14 | 1,329 | 1,330 | 1,300 | 1,300 | 2,400 |
| 2001/06/13 | 1,348 | 1,348 | 1,310 | 1,329 | 2,500 |
| 2001/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2001/06/08 | 1,320 | 1,350 | 1,300 | 1,300 | 2,100 |
| 2001/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,100 |
| 2001/06/06 | 1,340 | 1,350 | 1,300 | 1,300 | 1,200 |
| 2001/06/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 |
| 2001/06/04 | 1,360 | 1,360 | 1,350 | 1,350 | 6,800 |
| 2001/06/01 | 1,350 | 1,380 | 1,350 | 1,360 | 3,100 |
| 2001/05/31 | 1,351 | 1,360 | 1,350 | 1,350 | 4,000 |
| 2001/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2001/05/29 | 1,485 | 1,485 | 1,450 | 1,450 | 1,600 |
| 2001/05/28 | 1,500 | 1,500 | 1,490 | 1,490 | 1,100 |
| 2001/05/25 | 1,470 | 1,500 | 1,470 | 1,495 | 2,200 |
| 2001/05/24 | 1,500 | 1,500 | 1,470 | 1,480 | 3,900 |
| 2001/05/23 | 1,460 | 1,480 | 1,460 | 1,460 | 3,200 |
| 2001/05/22 | 1,430 | 1,430 | 1,420 | 1,430 | 1,700 |
| 2001/05/21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2001/05/18 | 1,361 | 1,400 | 1,351 | 1,351 | 1,700 |
| 2001/05/17 | 1,405 | 1,405 | 1,350 | 1,351 | 2,400 |
| 2001/05/16 | 1,440 | 1,440 | 1,390 | 1,401 | 2,400 |
| 2001/05/15 | 1,355 | 1,430 | 1,355 | 1,430 | 4,100 |
| 2001/05/14 | 1,535 | 1,570 | 1,535 | 1,535 | 1,500 |
| 2001/05/11 | 1,530 | 1,535 | 1,520 | 1,535 | 2,300 |
| 2001/05/10 | 1,530 | 1,530 | 1,520 | 1,530 | 1,900 |
| 2001/05/09 | 1,520 | 1,550 | 1,520 | 1,550 | 2,400 |
| 2001/05/08 | 1,560 | 1,560 | 1,550 | 1,550 | 1,600 |
| 2001/05/07 | 1,570 | 1,590 | 1,550 | 1,560 | 5,400 |
| 2001/05/02 | 1,470 | 1,550 | 1,470 | 1,510 | 3,500 |
| 2001/05/01 | 1,350 | 1,470 | 1,350 | 1,470 | 7,600 |
| 2001/04/27 | 1,380 | 1,425 | 1,380 | 1,425 | 2,000 |
| 2001/04/26 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2001/04/25 | 1,420 | 1,422 | 1,420 | 1,422 | 2,000 |
| 2001/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2001/04/23 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 2001/04/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2001/04/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2001/04/17 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 2001/04/16 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2001/04/13 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 |
| 2001/04/12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/04/11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/04/06 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 |
| 2001/04/04 | 1,340 | 1,350 | 1,340 | 1,340 | 8,000 |
| 2001/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2001/04/02 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 2001/03/30 | 1,335 | 1,335 | 1,330 | 1,335 | 9,000 |
| 2001/03/29 | 1,330 | 1,340 | 1,330 | 1,340 | 8,000 |
| 2001/03/28 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2001/03/27 | 1,341 | 1,341 | 1,310 | 1,340 | 10,000 |
| 2001/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/03/22 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 |
| 2001/03/21 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2001/03/16 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2001/03/15 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2001/03/14 | 1,150 | 1,160 | 1,090 | 1,090 | 4,000 |
| 2001/03/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/03/12 | 1,200 | 1,200 | 1,022 | 1,060 | 16,000 |
| 2001/03/09 | 1,312 | 1,312 | 1,200 | 1,200 | 13,000 |
| 2001/03/08 | 1,315 | 1,315 | 1,315 | 1,315 | 3,000 |
| 2001/03/06 | 1,312 | 1,312 | 1,312 | 1,312 | 1,000 |
| 2001/03/05 | 1,312 | 1,312 | 1,312 | 1,312 | 3,000 |
| 2001/02/28 | 1,313 | 1,313 | 1,312 | 1,313 | 4,000 |
| 2001/02/27 | 1,387 | 1,387 | 1,387 | 1,387 | 2,000 |
| 2001/02/23 | 1,387 | 1,387 | 1,387 | 1,387 | 1,000 |
| 2001/02/22 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 |
| 2001/02/21 | 1,390 | 1,390 | 1,311 | 1,311 | 3,000 |
| 2001/02/20 | 1,310 | 1,390 | 1,300 | 1,390 | 4,000 |
| 2001/02/19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/02/15 | 1,300 | 1,400 | 1,300 | 1,400 | 13,000 |
| 2001/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/02/09 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 |
| 2001/02/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/02/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/02/05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2001/02/01 | 1,380 | 1,400 | 1,380 | 1,390 | 3,000 |
| 2001/01/31 | 1,410 | 1,410 | 1,380 | 1,380 | 4,000 |
| 2001/01/30 | 1,495 | 1,495 | 1,400 | 1,400 | 4,000 |
| 2001/01/29 | 1,400 | 1,499 | 1,400 | 1,495 | 8,000 |
| 2001/01/26 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 |
| 2001/01/25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2001/01/24 | 1,430 | 1,430 | 1,250 | 1,250 | 3,000 |
| 2001/01/23 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2001/01/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/01/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/01/15 | 1,200 | 1,200 | 1,060 | 1,060 | 4,000 |
| 2001/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/01/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/01/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |