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 |
---|---|---|---|---|---|
2009/12/30 | 550 | 556 | 530 | 554 | 29,300 |
2009/12/29 | 561 | 561 | 552 | 557 | 24,800 |
2009/12/28 | 585 | 585 | 560 | 565 | 51,700 |
2009/12/25 | 602 | 602 | 587 | 590 | 46,200 |
2009/12/24 | 580 | 596 | 580 | 592 | 55,300 |
2009/12/22 | 588 | 588 | 579 | 584 | 29,500 |
2009/12/21 | 579 | 588 | 575 | 584 | 27,400 |
2009/12/18 | 570 | 580 | 567 | 577 | 24,900 |
2009/12/17 | 576 | 576 | 570 | 573 | 7,300 |
2009/12/16 | 566 | 576 | 566 | 576 | 9,600 |
2009/12/15 | 562 | 575 | 560 | 566 | 28,300 |
2009/12/14 | 560 | 562 | 556 | 559 | 8,600 |
2009/12/11 | 568 | 568 | 560 | 561 | 20,400 |
2009/12/10 | 566 | 569 | 561 | 562 | 15,800 |
2009/12/09 | 565 | 566 | 560 | 561 | 8,600 |
2009/12/08 | 563 | 565 | 559 | 560 | 12,200 |
2009/12/07 | 570 | 575 | 561 | 565 | 12,800 |
2009/12/04 | 558 | 566 | 557 | 560 | 11,500 |
2009/12/03 | 560 | 573 | 559 | 568 | 11,500 |
2009/12/02 | 543 | 570 | 543 | 559 | 10,100 |
2009/12/01 | 548 | 556 | 539 | 553 | 11,400 |
2009/11/30 | 530 | 551 | 530 | 551 | 11,300 |
2009/11/27 | 530 | 536 | 526 | 532 | 11,600 |
2009/11/26 | 530 | 538 | 525 | 534 | 7,000 |
2009/11/25 | 522 | 530 | 522 | 530 | 12,600 |
2009/11/24 | 531 | 539 | 528 | 532 | 12,000 |
2009/11/20 | 551 | 556 | 549 | 551 | 15,000 |
2009/11/19 | 548 | 554 | 545 | 549 | 3,100 |
2009/11/18 | 559 | 560 | 542 | 551 | 10,000 |
2009/11/17 | 556 | 561 | 555 | 558 | 11,400 |
2009/11/16 | 566 | 566 | 551 | 562 | 8,600 |
2009/11/13 | 571 | 571 | 564 | 565 | 5,700 |
2009/11/12 | 575 | 575 | 562 | 564 | 5,900 |
2009/11/11 | 565 | 573 | 565 | 570 | 9,300 |
2009/11/10 | 562 | 573 | 560 | 565 | 6,200 |
2009/11/09 | 561 | 564 | 555 | 562 | 7,800 |
2009/11/06 | 567 | 569 | 562 | 564 | 8,200 |
2009/11/05 | 570 | 574 | 565 | 572 | 8,800 |
2009/11/04 | 565 | 580 | 562 | 580 | 6,400 |
2009/11/02 | 574 | 575 | 563 | 575 | 6,600 |
2009/10/30 | 585 | 585 | 572 | 575 | 11,200 |
2009/10/29 | 570 | 570 | 562 | 568 | 12,400 |
2009/10/28 | 588 | 588 | 572 | 580 | 12,900 |
2009/10/27 | 590 | 592 | 571 | 590 | 23,500 |
2009/10/26 | 569 | 590 | 569 | 581 | 16,300 |
2009/10/23 | 566 | 570 | 565 | 568 | 18,800 |
2009/10/22 | 570 | 570 | 562 | 566 | 9,800 |
2009/10/21 | 555 | 565 | 555 | 564 | 11,500 |
2009/10/20 | 558 | 560 | 550 | 556 | 9,300 |
2009/10/19 | 550 | 550 | 546 | 548 | 7,200 |
2009/10/16 | 550 | 556 | 540 | 551 | 17,000 |
2009/10/15 | 539 | 547 | 535 | 541 | 11,300 |
2009/10/14 | 533 | 538 | 533 | 536 | 14,400 |
2009/10/13 | 531 | 540 | 531 | 533 | 4,600 |
2009/10/09 | 530 | 535 | 530 | 531 | 6,700 |
2009/10/08 | 527 | 550 | 527 | 532 | 8,900 |
2009/10/07 | 518 | 525 | 515 | 523 | 10,100 |
2009/10/06 | 527 | 527 | 516 | 518 | 7,400 |
2009/10/05 | 528 | 531 | 520 | 526 | 14,000 |
2009/10/02 | 541 | 541 | 529 | 533 | 9,900 |
2009/10/01 | 548 | 556 | 541 | 554 | 5,000 |
2009/09/30 | 553 | 565 | 550 | 556 | 7,400 |
2009/09/29 | 567 | 567 | 552 | 558 | 10,600 |
2009/09/28 | 560 | 567 | 552 | 560 | 7,900 |
2009/09/25 | 568 | 570 | 560 | 568 | 11,100 |
2009/09/24 | 562 | 569 | 558 | 568 | 13,000 |
2009/09/18 | 570 | 572 | 558 | 563 | 14,500 |
2009/09/17 | 570 | 573 | 560 | 564 | 22,000 |
2009/09/16 | 575 | 580 | 566 | 571 | 17,000 |
2009/09/15 | 588 | 588 | 575 | 575 | 10,000 |
2009/09/14 | 583 | 594 | 578 | 581 | 15,300 |
2009/09/11 | 590 | 590 | 579 | 580 | 15,300 |
2009/09/10 | 578 | 588 | 578 | 588 | 5,600 |
2009/09/09 | 585 | 585 | 577 | 578 | 9,900 |
2009/09/08 | 584 | 584 | 580 | 582 | 13,200 |
2009/09/07 | 584 | 586 | 580 | 582 | 6,100 |
2009/09/04 | 590 | 590 | 583 | 583 | 10,400 |
2009/09/03 | 592 | 592 | 586 | 586 | 7,000 |
2009/09/02 | 593 | 600 | 585 | 592 | 11,600 |
2009/09/01 | 583 | 595 | 583 | 593 | 7,300 |
2009/08/31 | 590 | 594 | 580 | 583 | 34,500 |
2009/08/28 | 605 | 605 | 600 | 601 | 8,700 |
2009/08/27 | 608 | 609 | 600 | 605 | 8,600 |
2009/08/26 | 599 | 610 | 599 | 607 | 10,000 |
2009/08/25 | 609 | 610 | 596 | 601 | 15,400 |
2009/08/24 | 595 | 608 | 589 | 608 | 23,800 |
2009/08/21 | 591 | 594 | 577 | 591 | 23,000 |
2009/08/20 | 577 | 595 | 577 | 586 | 17,400 |
2009/08/19 | 585 | 585 | 575 | 585 | 14,300 |
2009/08/18 | 581 | 586 | 576 | 581 | 19,300 |
2009/08/17 | 587 | 589 | 583 | 584 | 13,400 |
2009/08/14 | 585 | 590 | 585 | 589 | 17,600 |
2009/08/13 | 581 | 585 | 581 | 581 | 11,700 |
2009/08/12 | 589 | 589 | 581 | 581 | 8,900 |
2009/08/11 | 590 | 591 | 577 | 586 | 14,900 |
2009/08/10 | 587 | 588 | 582 | 588 | 10,500 |
2009/08/07 | 583 | 588 | 576 | 588 | 13,000 |
2009/08/06 | 586 | 586 | 576 | 582 | 26,700 |
2009/08/05 | 589 | 590 | 588 | 588 | 16,000 |
2009/08/04 | 586 | 590 | 580 | 589 | 49,500 |
2009/08/03 | 593 | 593 | 582 | 590 | 14,000 |
2009/07/31 | 584 | 585 | 570 | 584 | 11,900 |
2009/07/30 | 582 | 584 | 577 | 580 | 19,400 |
2009/07/29 | 571 | 584 | 571 | 580 | 12,100 |
2009/07/28 | 580 | 584 | 576 | 577 | 25,900 |
2009/07/27 | 562 | 580 | 561 | 578 | 22,700 |
2009/07/24 | 572 | 574 | 565 | 568 | 14,000 |
2009/07/23 | 573 | 579 | 561 | 567 | 43,300 |
2009/07/22 | 575 | 607 | 560 | 563 | 118,100 |
2009/07/21 | 515 | 521 | 513 | 514 | 16,700 |
2009/07/17 | 526 | 526 | 512 | 515 | 4,700 |
2009/07/16 | 516 | 522 | 513 | 520 | 6,200 |
2009/07/15 | 512 | 533 | 512 | 515 | 8,500 |
2009/07/14 | 512 | 521 | 511 | 517 | 19,000 |
2009/07/13 | 522 | 523 | 511 | 511 | 9,400 |
2009/07/10 | 540 | 543 | 531 | 532 | 13,900 |
2009/07/09 | 530 | 536 | 525 | 534 | 9,400 |
2009/07/08 | 549 | 549 | 535 | 535 | 13,200 |
2009/07/07 | 541 | 559 | 541 | 549 | 12,400 |
2009/07/06 | 552 | 555 | 547 | 548 | 18,800 |
2009/07/03 | 561 | 563 | 558 | 558 | 10,800 |
2009/07/02 | 565 | 566 | 561 | 561 | 11,300 |
2009/07/01 | 562 | 570 | 562 | 564 | 17,600 |
2009/06/30 | 573 | 591 | 573 | 582 | 10,200 |
2009/06/29 | 581 | 592 | 571 | 572 | 10,300 |
2009/06/26 | 590 | 594 | 570 | 583 | 26,200 |
2009/06/25 | 564 | 580 | 555 | 570 | 21,000 |
2009/06/24 | 558 | 565 | 555 | 555 | 29,800 |
2009/06/23 | 571 | 573 | 556 | 558 | 21,500 |
2009/06/22 | 560 | 568 | 560 | 562 | 12,900 |
2009/06/19 | 571 | 574 | 565 | 569 | 12,300 |
2009/06/18 | 575 | 580 | 561 | 574 | 9,800 |
2009/06/17 | 560 | 588 | 560 | 574 | 14,400 |
2009/06/16 | 570 | 571 | 554 | 554 | 21,100 |
2009/06/15 | 598 | 600 | 574 | 578 | 32,300 |
2009/06/12 | 610 | 615 | 587 | 593 | 42,200 |
2009/06/11 | 554 | 622 | 552 | 590 | 37,300 |
2009/06/10 | 541 | 549 | 541 | 544 | 10,900 |
2009/06/09 | 545 | 545 | 539 | 541 | 9,100 |
2009/06/08 | 544 | 546 | 536 | 542 | 11,700 |
2009/06/05 | 546 | 546 | 533 | 534 | 11,100 |
2009/06/04 | 542 | 544 | 537 | 542 | 14,700 |
2009/06/03 | 540 | 550 | 540 | 543 | 17,700 |
2009/06/02 | 543 | 547 | 543 | 544 | 9,400 |
2009/06/01 | 540 | 543 | 539 | 541 | 14,500 |
2009/05/29 | 545 | 546 | 540 | 541 | 16,800 |
2009/05/28 | 540 | 545 | 540 | 541 | 12,300 |
2009/05/27 | 542 | 547 | 538 | 543 | 20,300 |
2009/05/26 | 542 | 544 | 538 | 542 | 17,100 |
2009/05/25 | 542 | 549 | 535 | 542 | 44,500 |
2009/05/22 | 500 | 530 | 500 | 522 | 58,100 |
2009/05/21 | 488 | 500 | 488 | 491 | 6,500 |
2009/05/20 | 490 | 491 | 479 | 491 | 9,500 |
2009/05/19 | 493 | 494 | 482 | 485 | 19,400 |
2009/05/18 | 491 | 500 | 488 | 493 | 6,300 |
2009/05/15 | 490 | 490 | 487 | 490 | 2,900 |
2009/05/14 | 494 | 494 | 488 | 490 | 7,600 |
2009/05/13 | 495 | 497 | 490 | 497 | 5,700 |
2009/05/12 | 492 | 498 | 492 | 495 | 9,600 |
2009/05/11 | 503 | 503 | 497 | 498 | 5,200 |
2009/05/08 | 495 | 503 | 494 | 503 | 6,800 |
2009/05/07 | 498 | 502 | 496 | 499 | 16,500 |
2009/05/01 | 495 | 502 | 495 | 502 | 5,400 |
2009/04/30 | 489 | 511 | 489 | 497 | 11,400 |
2009/04/28 | 496 | 500 | 485 | 487 | 9,500 |
2009/04/27 | 511 | 512 | 495 | 495 | 8,200 |
2009/04/24 | 511 | 518 | 510 | 511 | 12,700 |
2009/04/23 | 495 | 517 | 495 | 517 | 26,200 |
2009/04/22 | 488 | 493 | 487 | 488 | 11,700 |
2009/04/21 | 490 | 491 | 487 | 490 | 13,800 |
2009/04/20 | 496 | 498 | 494 | 498 | 5,100 |
2009/04/17 | 490 | 496 | 490 | 494 | 13,000 |
2009/04/16 | 489 | 490 | 486 | 487 | 10,100 |
2009/04/15 | 484 | 488 | 477 | 487 | 11,400 |
2009/04/14 | 478 | 488 | 477 | 482 | 14,900 |
2009/04/13 | 460 | 489 | 460 | 488 | 13,500 |
2009/04/10 | 445 | 459 | 440 | 459 | 15,600 |
2009/04/09 | 427 | 445 | 427 | 444 | 8,700 |
2009/04/08 | 442 | 445 | 425 | 425 | 11,800 |
2009/04/07 | 445 | 449 | 444 | 446 | 9,000 |
2009/04/06 | 456 | 456 | 443 | 448 | 25,300 |
2009/04/03 | 459 | 459 | 451 | 456 | 9,700 |
2009/04/02 | 449 | 455 | 449 | 455 | 10,600 |
2009/04/01 | 457 | 460 | 451 | 453 | 9,700 |
2009/03/31 | 464 | 467 | 459 | 459 | 11,400 |
2009/03/30 | 454 | 475 | 454 | 469 | 34,000 |
2009/03/27 | 453 | 470 | 450 | 464 | 21,000 |
2009/03/26 | 438 | 447 | 438 | 447 | 7,500 |
2009/03/25 | 440 | 450 | 438 | 443 | 18,400 |
2009/03/24 | 446 | 446 | 434 | 444 | 22,900 |
2009/03/23 | 430 | 432 | 419 | 426 | 25,200 |
2009/03/19 | 427 | 427 | 412 | 419 | 16,200 |
2009/03/18 | 419 | 428 | 418 | 420 | 21,000 |
2009/03/17 | 422 | 422 | 414 | 418 | 22,000 |
2009/03/16 | 391 | 412 | 391 | 412 | 20,100 |
2009/03/13 | 410 | 410 | 393 | 396 | 51,600 |
2009/03/12 | 380 | 390 | 380 | 390 | 11,000 |
2009/03/11 | 387 | 395 | 380 | 382 | 19,000 |
2009/03/10 | 395 | 395 | 383 | 387 | 9,800 |
2009/03/09 | 393 | 400 | 392 | 395 | 26,600 |
2009/03/06 | 393 | 396 | 384 | 390 | 24,100 |
2009/03/05 | 390 | 400 | 381 | 396 | 34,400 |
2009/03/04 | 368 | 386 | 368 | 385 | 26,500 |
2009/03/03 | 382 | 382 | 365 | 373 | 13,400 |
2009/03/02 | 382 | 384 | 373 | 384 | 16,100 |
2009/02/27 | 380 | 385 | 360 | 385 | 29,500 |
2009/02/26 | 355 | 377 | 355 | 377 | 52,500 |
2009/02/25 | 356 | 360 | 339 | 353 | 61,300 |
2009/02/24 | 360 | 381 | 356 | 360 | 47,600 |
2009/02/23 | 399 | 399 | 380 | 381 | 51,200 |
2009/02/20 | 402 | 406 | 397 | 397 | 31,500 |
2009/02/19 | 413 | 417 | 404 | 407 | 30,900 |
2009/02/18 | 416 | 420 | 395 | 413 | 54,500 |
2009/02/17 | 428 | 435 | 415 | 415 | 90,900 |
2009/02/16 | 438 | 438 | 415 | 425 | 163,500 |
2009/02/13 | 501 | 504 | 432 | 441 | 195,200 |
2009/02/12 | 525 | 535 | 522 | 531 | 13,600 |
2009/02/10 | 529 | 534 | 526 | 533 | 24,400 |
2009/02/09 | 536 | 540 | 528 | 529 | 18,100 |
2009/02/06 | 539 | 545 | 524 | 531 | 59,100 |
2009/02/05 | 519 | 540 | 519 | 532 | 27,400 |
2009/02/04 | 511 | 526 | 503 | 524 | 28,900 |
2009/02/03 | 520 | 532 | 502 | 514 | 75,300 |
2009/02/02 | 521 | 540 | 510 | 540 | 55,200 |
2009/01/30 | 550 | 550 | 504 | 523 | 85,100 |
2009/01/29 | 586 | 586 | 562 | 567 | 42,600 |
2009/01/28 | 595 | 599 | 580 | 586 | 44,600 |
2009/01/27 | 602 | 605 | 597 | 605 | 51,800 |
2009/01/26 | 617 | 617 | 600 | 607 | 18,500 |
2009/01/23 | 638 | 639 | 621 | 627 | 35,200 |
2009/01/22 | 652 | 662 | 623 | 633 | 50,900 |
2009/01/21 | 697 | 697 | 656 | 658 | 30,300 |
2009/01/20 | 685 | 695 | 675 | 695 | 19,300 |
2009/01/19 | 651 | 676 | 651 | 675 | 47,200 |
2009/01/16 | 667 | 670 | 649 | 651 | 44,600 |
2009/01/15 | 691 | 691 | 672 | 677 | 44,200 |
2009/01/14 | 702 | 703 | 695 | 698 | 28,900 |
2009/01/13 | 710 | 721 | 702 | 712 | 43,400 |
2009/01/09 | 766 | 766 | 734 | 741 | 52,900 |
2009/01/08 | 776 | 776 | 760 | 765 | 32,600 |
2009/01/07 | 782 | 782 | 770 | 776 | 40,100 |
2009/01/06 | 787 | 790 | 771 | 772 | 28,100 |
2009/01/05 | 788 | 795 | 787 | 787 | 10,700 |