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 |
---|---|---|---|---|---|
2010/12/30 | 707 | 710 | 705 | 706 | 33,600 |
2010/12/29 | 715 | 717 | 707 | 713 | 60,900 |
2010/12/28 | 698 | 731 | 672 | 717 | 229,600 |
2010/12/27 | 759 | 759 | 755 | 756 | 106,800 |
2010/12/24 | 750 | 756 | 750 | 755 | 65,700 |
2010/12/22 | 750 | 756 | 749 | 752 | 34,600 |
2010/12/21 | 743 | 751 | 743 | 749 | 48,200 |
2010/12/20 | 746 | 747 | 744 | 745 | 52,500 |
2010/12/17 | 750 | 756 | 738 | 747 | 186,500 |
2010/12/16 | 790 | 797 | 787 | 791 | 47,200 |
2010/12/15 | 789 | 790 | 784 | 790 | 51,200 |
2010/12/14 | 766 | 778 | 766 | 777 | 40,800 |
2010/12/13 | 758 | 765 | 755 | 765 | 22,900 |
2010/12/10 | 760 | 764 | 757 | 758 | 36,500 |
2010/12/09 | 760 | 763 | 752 | 753 | 45,400 |
2010/12/08 | 746 | 765 | 740 | 765 | 48,300 |
2010/12/07 | 749 | 750 | 741 | 745 | 29,800 |
2010/12/06 | 745 | 749 | 740 | 748 | 23,900 |
2010/12/03 | 740 | 745 | 737 | 739 | 18,300 |
2010/12/02 | 731 | 738 | 731 | 733 | 18,700 |
2010/12/01 | 726 | 727 | 723 | 724 | 16,400 |
2010/11/30 | 723 | 730 | 722 | 728 | 19,400 |
2010/11/29 | 710 | 728 | 708 | 721 | 25,200 |
2010/11/26 | 707 | 714 | 703 | 705 | 23,300 |
2010/11/25 | 700 | 710 | 691 | 706 | 34,000 |
2010/11/24 | 682 | 700 | 680 | 697 | 24,000 |
2010/11/22 | 680 | 689 | 680 | 684 | 13,300 |
2010/11/19 | 679 | 691 | 672 | 674 | 17,200 |
2010/11/18 | 672 | 678 | 672 | 676 | 12,100 |
2010/11/17 | 671 | 673 | 670 | 672 | 8,100 |
2010/11/16 | 680 | 682 | 674 | 674 | 15,400 |
2010/11/15 | 669 | 686 | 665 | 671 | 20,700 |
2010/11/12 | 656 | 668 | 656 | 664 | 12,700 |
2010/11/11 | 656 | 662 | 656 | 660 | 12,400 |
2010/11/10 | 653 | 656 | 651 | 654 | 11,400 |
2010/11/09 | 646 | 652 | 646 | 649 | 21,000 |
2010/11/08 | 647 | 648 | 640 | 646 | 16,600 |
2010/11/05 | 628 | 643 | 628 | 637 | 20,400 |
2010/11/04 | 625 | 634 | 625 | 627 | 10,000 |
2010/11/02 | 621 | 630 | 620 | 625 | 9,100 |
2010/11/01 | 618 | 625 | 618 | 620 | 8,100 |
2010/10/29 | 619 | 626 | 619 | 625 | 9,500 |
2010/10/28 | 624 | 629 | 620 | 629 | 16,400 |
2010/10/27 | 623 | 627 | 620 | 622 | 7,100 |
2010/10/26 | 623 | 632 | 620 | 623 | 14,000 |
2010/10/25 | 626 | 635 | 622 | 622 | 10,900 |
2010/10/22 | 620 | 636 | 620 | 626 | 18,000 |
2010/10/21 | 615 | 620 | 610 | 617 | 8,900 |
2010/10/20 | 615 | 618 | 614 | 615 | 11,400 |
2010/10/19 | 619 | 628 | 619 | 625 | 10,000 |
2010/10/18 | 623 | 625 | 616 | 624 | 9,300 |
2010/10/15 | 630 | 635 | 622 | 623 | 15,900 |
2010/10/14 | 629 | 636 | 628 | 635 | 8,200 |
2010/10/13 | 628 | 634 | 628 | 628 | 10,800 |
2010/10/12 | 644 | 644 | 629 | 629 | 8,500 |
2010/10/08 | 631 | 641 | 631 | 640 | 11,800 |
2010/10/07 | 637 | 642 | 629 | 637 | 11,100 |
2010/10/06 | 629 | 649 | 629 | 636 | 12,300 |
2010/10/05 | 630 | 642 | 630 | 632 | 11,000 |
2010/10/04 | 649 | 653 | 630 | 634 | 11,600 |
2010/10/01 | 648 | 654 | 630 | 651 | 13,900 |
2010/09/30 | 660 | 665 | 648 | 648 | 12,700 |
2010/09/29 | 648 | 659 | 648 | 659 | 8,100 |
2010/09/28 | 650 | 661 | 650 | 652 | 13,000 |
2010/09/27 | 634 | 647 | 634 | 647 | 9,900 |
2010/09/24 | 643 | 646 | 637 | 639 | 8,700 |
2010/09/22 | 635 | 642 | 635 | 641 | 10,400 |
2010/09/21 | 626 | 634 | 626 | 630 | 5,200 |
2010/09/17 | 626 | 633 | 625 | 625 | 4,300 |
2010/09/16 | 629 | 635 | 610 | 623 | 11,600 |
2010/09/15 | 625 | 632 | 623 | 629 | 13,500 |
2010/09/14 | 637 | 637 | 621 | 626 | 5,800 |
2010/09/13 | 637 | 637 | 631 | 633 | 6,600 |
2010/09/10 | 637 | 637 | 623 | 627 | 17,500 |
2010/09/09 | 614 | 621 | 611 | 618 | 6,800 |
2010/09/08 | 612 | 614 | 605 | 610 | 6,800 |
2010/09/07 | 613 | 617 | 612 | 615 | 4,100 |
2010/09/06 | 607 | 612 | 604 | 611 | 4,400 |
2010/09/03 | 605 | 608 | 604 | 607 | 7,700 |
2010/09/02 | 613 | 614 | 604 | 610 | 6,700 |
2010/09/01 | 615 | 616 | 603 | 608 | 11,000 |
2010/08/31 | 627 | 631 | 620 | 620 | 10,700 |
2010/08/30 | 618 | 635 | 618 | 630 | 10,500 |
2010/08/27 | 610 | 621 | 610 | 615 | 7,700 |
2010/08/26 | 610 | 623 | 605 | 621 | 4,800 |
2010/08/25 | 600 | 616 | 600 | 610 | 5,200 |
2010/08/24 | 609 | 613 | 606 | 608 | 3,800 |
2010/08/23 | 611 | 623 | 611 | 613 | 11,200 |
2010/08/20 | 610 | 620 | 607 | 611 | 3,900 |
2010/08/19 | 611 | 623 | 611 | 620 | 5,800 |
2010/08/18 | 612 | 625 | 610 | 616 | 9,200 |
2010/08/17 | 600 | 613 | 600 | 606 | 6,000 |
2010/08/16 | 602 | 607 | 600 | 607 | 9,100 |
2010/08/13 | 599 | 601 | 588 | 601 | 10,900 |
2010/08/12 | 600 | 603 | 599 | 599 | 14,800 |
2010/08/11 | 622 | 622 | 604 | 606 | 15,800 |
2010/08/10 | 622 | 629 | 622 | 627 | 6,900 |
2010/08/09 | 621 | 631 | 621 | 627 | 7,300 |
2010/08/06 | 630 | 639 | 630 | 634 | 8,300 |
2010/08/05 | 645 | 645 | 640 | 640 | 4,800 |
2010/08/04 | 642 | 648 | 631 | 646 | 7,100 |
2010/08/03 | 651 | 651 | 640 | 650 | 7,300 |
2010/08/02 | 638 | 652 | 638 | 641 | 5,800 |
2010/07/30 | 651 | 653 | 636 | 638 | 13,900 |
2010/07/29 | 645 | 650 | 641 | 641 | 11,100 |
2010/07/28 | 637 | 648 | 637 | 645 | 4,600 |
2010/07/27 | 636 | 639 | 636 | 637 | 4,100 |
2010/07/26 | 639 | 651 | 630 | 631 | 8,800 |
2010/07/23 | 640 | 647 | 638 | 639 | 7,800 |
2010/07/22 | 639 | 639 | 632 | 633 | 5,500 |
2010/07/21 | 642 | 645 | 632 | 633 | 4,100 |
2010/07/20 | 640 | 642 | 640 | 642 | 1,800 |
2010/07/16 | 651 | 652 | 642 | 643 | 2,800 |
2010/07/15 | 651 | 651 | 648 | 648 | 3,500 |
2010/07/14 | 655 | 655 | 651 | 652 | 2,800 |
2010/07/13 | 650 | 660 | 649 | 649 | 7,100 |
2010/07/12 | 661 | 664 | 653 | 653 | 3,400 |
2010/07/09 | 662 | 662 | 652 | 656 | 7,800 |
2010/07/08 | 649 | 669 | 637 | 653 | 13,600 |
2010/07/07 | 630 | 634 | 629 | 629 | 3,800 |
2010/07/06 | 625 | 635 | 625 | 634 | 2,400 |
2010/07/05 | 630 | 632 | 625 | 628 | 7,700 |
2010/07/02 | 631 | 638 | 630 | 630 | 5,200 |
2010/07/01 | 633 | 636 | 631 | 632 | 4,600 |
2010/06/30 | 645 | 645 | 632 | 633 | 9,400 |
2010/06/29 | 666 | 670 | 651 | 651 | 5,800 |
2010/06/28 | 651 | 665 | 649 | 658 | 4,400 |
2010/06/25 | 669 | 690 | 657 | 659 | 19,900 |
2010/06/24 | 666 | 668 | 661 | 661 | 6,400 |
2010/06/23 | 667 | 668 | 657 | 657 | 12,400 |
2010/06/22 | 660 | 660 | 650 | 659 | 8,900 |
2010/06/21 | 660 | 665 | 660 | 661 | 8,000 |
2010/06/18 | 654 | 655 | 651 | 653 | 7,100 |
2010/06/17 | 654 | 655 | 649 | 654 | 6,100 |
2010/06/16 | 651 | 654 | 647 | 654 | 7,800 |
2010/06/15 | 640 | 647 | 635 | 643 | 8,200 |
2010/06/14 | 642 | 653 | 640 | 641 | 9,600 |
2010/06/11 | 649 | 651 | 640 | 641 | 13,800 |
2010/06/10 | 646 | 646 | 637 | 639 | 3,100 |
2010/06/09 | 649 | 655 | 635 | 640 | 10,700 |
2010/06/08 | 640 | 650 | 634 | 650 | 8,600 |
2010/06/07 | 646 | 647 | 642 | 643 | 6,900 |
2010/06/04 | 660 | 662 | 650 | 652 | 5,900 |
2010/06/03 | 665 | 668 | 657 | 660 | 16,600 |
2010/06/02 | 671 | 675 | 664 | 665 | 12,900 |
2010/06/01 | 679 | 679 | 670 | 671 | 12,900 |
2010/05/31 | 650 | 670 | 650 | 669 | 10,100 |
2010/05/28 | 648 | 660 | 645 | 648 | 24,600 |
2010/05/27 | 635 | 640 | 625 | 637 | 24,700 |
2010/05/26 | 660 | 661 | 640 | 644 | 15,700 |
2010/05/25 | 674 | 675 | 638 | 660 | 29,200 |
2010/05/24 | 672 | 690 | 657 | 674 | 20,000 |
2010/05/21 | 689 | 689 | 668 | 682 | 27,500 |
2010/05/20 | 690 | 695 | 685 | 690 | 12,000 |
2010/05/19 | 689 | 700 | 686 | 695 | 19,800 |
2010/05/18 | 705 | 724 | 700 | 701 | 17,900 |
2010/05/17 | 712 | 725 | 702 | 715 | 16,100 |
2010/05/14 | 712 | 724 | 711 | 717 | 19,200 |
2010/05/13 | 720 | 732 | 719 | 724 | 13,900 |
2010/05/12 | 725 | 728 | 710 | 717 | 17,400 |
2010/05/11 | 726 | 738 | 716 | 725 | 13,600 |
2010/05/10 | 720 | 728 | 714 | 721 | 19,700 |
2010/05/07 | 709 | 735 | 690 | 714 | 38,200 |
2010/05/06 | 749 | 763 | 746 | 746 | 21,100 |
2010/04/30 | 750 | 759 | 750 | 757 | 14,400 |
2010/04/28 | 735 | 755 | 720 | 746 | 78,500 |
2010/04/27 | 768 | 771 | 759 | 765 | 10,700 |
2010/04/26 | 768 | 778 | 762 | 762 | 30,400 |
2010/04/23 | 750 | 765 | 750 | 763 | 40,400 |
2010/04/22 | 745 | 750 | 745 | 748 | 20,300 |
2010/04/21 | 755 | 759 | 750 | 750 | 26,100 |
2010/04/20 | 742 | 749 | 742 | 744 | 13,400 |
2010/04/19 | 738 | 747 | 731 | 742 | 22,200 |
2010/04/16 | 756 | 757 | 750 | 753 | 16,100 |
2010/04/15 | 759 | 761 | 750 | 761 | 30,500 |
2010/04/14 | 767 | 767 | 755 | 761 | 29,400 |
2010/04/13 | 758 | 767 | 730 | 766 | 72,400 |
2010/04/12 | 792 | 794 | 765 | 768 | 68,800 |
2010/04/09 | 798 | 798 | 793 | 795 | 27,600 |
2010/04/08 | 780 | 798 | 780 | 791 | 47,600 |
2010/04/07 | 769 | 785 | 769 | 777 | 34,300 |
2010/04/06 | 763 | 778 | 756 | 761 | 35,000 |
2010/04/05 | 741 | 770 | 741 | 750 | 41,100 |
2010/04/02 | 710 | 727 | 705 | 725 | 39,700 |
2010/04/01 | 693 | 710 | 682 | 705 | 41,400 |
2010/03/31 | 690 | 705 | 689 | 693 | 40,300 |
2010/03/30 | 665 | 698 | 660 | 681 | 51,500 |
2010/03/29 | 649 | 675 | 645 | 657 | 33,800 |
2010/03/26 | 644 | 649 | 642 | 646 | 20,200 |
2010/03/25 | 654 | 655 | 642 | 647 | 22,200 |
2010/03/24 | 638 | 652 | 637 | 652 | 32,900 |
2010/03/23 | 645 | 650 | 644 | 644 | 18,200 |
2010/03/19 | 635 | 647 | 635 | 642 | 21,000 |
2010/03/18 | 640 | 642 | 633 | 634 | 9,900 |
2010/03/17 | 628 | 637 | 626 | 637 | 15,800 |
2010/03/16 | 630 | 649 | 610 | 630 | 23,300 |
2010/03/15 | 608 | 654 | 601 | 639 | 71,100 |
2010/03/12 | 590 | 602 | 580 | 598 | 30,600 |
2010/03/11 | 590 | 595 | 577 | 581 | 9,700 |
2010/03/10 | 573 | 595 | 573 | 583 | 18,000 |
2010/03/09 | 575 | 580 | 571 | 573 | 22,900 |
2010/03/08 | 583 | 588 | 576 | 577 | 17,300 |
2010/03/05 | 570 | 585 | 570 | 583 | 11,700 |
2010/03/04 | 586 | 586 | 571 | 577 | 10,800 |
2010/03/03 | 583 | 591 | 578 | 588 | 9,100 |
2010/03/02 | 582 | 589 | 578 | 583 | 18,900 |
2010/03/01 | 589 | 590 | 581 | 588 | 7,900 |
2010/02/26 | 585 | 589 | 581 | 589 | 8,900 |
2010/02/25 | 590 | 590 | 583 | 583 | 14,700 |
2010/02/24 | 596 | 596 | 592 | 592 | 17,600 |
2010/02/23 | 600 | 601 | 592 | 596 | 18,900 |
2010/02/22 | 591 | 603 | 590 | 598 | 33,300 |
2010/02/19 | 591 | 597 | 591 | 592 | 19,900 |
2010/02/18 | 595 | 597 | 591 | 591 | 15,100 |
2010/02/17 | 590 | 594 | 590 | 591 | 12,200 |
2010/02/16 | 581 | 590 | 576 | 589 | 18,600 |
2010/02/15 | 602 | 602 | 585 | 586 | 63,300 |
2010/02/12 | 565 | 604 | 560 | 593 | 125,100 |
2010/02/10 | 532 | 532 | 513 | 518 | 7,100 |
2010/02/09 | 525 | 527 | 520 | 522 | 10,100 |
2010/02/08 | 535 | 537 | 525 | 532 | 11,800 |
2010/02/05 | 538 | 538 | 531 | 533 | 4,900 |
2010/02/04 | 544 | 546 | 540 | 542 | 5,300 |
2010/02/03 | 539 | 546 | 539 | 544 | 11,600 |
2010/02/02 | 532 | 538 | 531 | 537 | 17,500 |
2010/02/01 | 518 | 544 | 503 | 542 | 29,000 |
2010/01/29 | 558 | 566 | 540 | 548 | 16,200 |
2010/01/28 | 563 | 568 | 553 | 562 | 14,400 |
2010/01/27 | 570 | 570 | 565 | 566 | 8,100 |
2010/01/26 | 573 | 574 | 569 | 570 | 6,500 |
2010/01/25 | 573 | 574 | 565 | 573 | 14,700 |
2010/01/22 | 571 | 573 | 569 | 573 | 22,000 |
2010/01/21 | 566 | 570 | 560 | 570 | 24,400 |
2010/01/20 | 569 | 569 | 562 | 567 | 4,600 |
2010/01/19 | 560 | 570 | 560 | 567 | 11,400 |
2010/01/18 | 561 | 563 | 556 | 562 | 10,400 |
2010/01/15 | 560 | 562 | 555 | 561 | 10,300 |
2010/01/14 | 556 | 560 | 554 | 560 | 9,000 |
2010/01/13 | 560 | 562 | 556 | 558 | 6,000 |
2010/01/12 | 564 | 564 | 548 | 560 | 15,700 |
2010/01/08 | 553 | 560 | 550 | 558 | 13,700 |
2010/01/07 | 548 | 555 | 548 | 555 | 7,800 |
2010/01/06 | 565 | 565 | 547 | 557 | 7,700 |
2010/01/05 | 562 | 565 | 555 | 562 | 27,400 |
2010/01/04 | 559 | 565 | 543 | 552 | 14,300 |