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 |
---|---|---|---|---|---|
2002/12/30 | 490 | 490 | 490 | 490 | 200 |
2002/12/27 | 479 | 485 | 479 | 485 | 1,700 |
2002/12/26 | 475 | 480 | 475 | 475 | 2,600 |
2002/12/25 | 461 | 480 | 461 | 480 | 4,400 |
2002/12/24 | 500 | 504 | 493 | 500 | 8,800 |
2002/12/20 | 481 | 495 | 481 | 493 | 11,800 |
2002/12/19 | 460 | 495 | 460 | 470 | 3,500 |
2002/12/18 | 447 | 465 | 447 | 465 | 8,700 |
2002/12/17 | 490 | 490 | 482 | 482 | 1,700 |
2002/12/16 | 490 | 490 | 481 | 481 | 10,500 |
2002/12/13 | 486 | 490 | 486 | 490 | 3,800 |
2002/12/12 | 491 | 491 | 490 | 490 | 1,500 |
2002/12/11 | 506 | 507 | 491 | 493 | 2,500 |
2002/12/10 | 495 | 515 | 480 | 515 | 7,800 |
2002/12/09 | 507 | 507 | 507 | 507 | 200 |
2002/12/06 | 499 | 499 | 499 | 499 | 1,000 |
2002/12/05 | 500 | 500 | 500 | 500 | 300 |
2002/12/04 | 530 | 530 | 520 | 520 | 900 |
2002/12/03 | 521 | 521 | 521 | 521 | 100 |
2002/12/02 | 549 | 549 | 530 | 530 | 1,600 |
2002/11/29 | 545 | 550 | 545 | 550 | 600 |
2002/11/27 | 545 | 545 | 545 | 545 | 600 |
2002/11/26 | 530 | 545 | 530 | 545 | 2,500 |
2002/11/25 | 490 | 530 | 490 | 530 | 2,500 |
2002/11/22 | 460 | 490 | 460 | 490 | 4,900 |
2002/11/21 | 460 | 460 | 440 | 450 | 1,600 |
2002/11/20 | 460 | 460 | 430 | 430 | 2,300 |
2002/11/19 | 460 | 460 | 460 | 460 | 3,100 |
2002/11/18 | 470 | 470 | 460 | 460 | 2,400 |
2002/11/15 | 470 | 470 | 470 | 470 | 1,000 |
2002/11/14 | 470 | 470 | 460 | 470 | 1,700 |
2002/11/12 | 462 | 462 | 460 | 460 | 6,200 |
2002/11/11 | 460 | 460 | 460 | 460 | 1,100 |
2002/11/08 | 460 | 461 | 460 | 460 | 5,000 |
2002/11/07 | 460 | 460 | 460 | 460 | 300 |
2002/11/06 | 453 | 460 | 453 | 460 | 2,300 |
2002/11/05 | 453 | 453 | 453 | 453 | 100 |
2002/11/01 | 470 | 470 | 433 | 433 | 2,600 |
2002/10/30 | 482 | 482 | 467 | 467 | 1,100 |
2002/10/29 | 482 | 482 | 480 | 482 | 2,300 |
2002/10/28 | 484 | 484 | 484 | 484 | 1,000 |
2002/10/25 | 485 | 485 | 482 | 484 | 3,900 |
2002/10/24 | 490 | 490 | 489 | 489 | 4,000 |
2002/10/23 | 483 | 488 | 483 | 488 | 4,100 |
2002/10/22 | 483 | 483 | 483 | 483 | 100 |
2002/10/21 | 480 | 480 | 480 | 480 | 2,000 |
2002/10/18 | 456 | 485 | 456 | 485 | 1,400 |
2002/10/17 | 465 | 475 | 455 | 455 | 2,900 |
2002/10/16 | 476 | 480 | 460 | 460 | 5,700 |
2002/10/15 | 441 | 455 | 440 | 455 | 2,600 |
2002/10/11 | 438 | 450 | 435 | 441 | 16,800 |
2002/10/10 | 450 | 450 | 435 | 436 | 9,800 |
2002/10/09 | 480 | 480 | 460 | 460 | 2,900 |
2002/10/08 | 480 | 480 | 480 | 480 | 3,400 |
2002/10/07 | 530 | 530 | 480 | 480 | 4,500 |
2002/10/04 | 547 | 547 | 520 | 530 | 1,600 |
2002/10/03 | 550 | 550 | 550 | 550 | 2,000 |
2002/10/02 | 553 | 553 | 550 | 550 | 9,800 |
2002/10/01 | 553 | 553 | 553 | 553 | 1,000 |
2002/09/30 | 578 | 578 | 553 | 553 | 1,900 |
2002/09/27 | 570 | 578 | 568 | 578 | 4,100 |
2002/09/26 | 578 | 578 | 558 | 558 | 1,100 |
2002/09/25 | 579 | 579 | 578 | 578 | 3,000 |
2002/09/24 | 579 | 579 | 579 | 579 | 1,000 |
2002/09/20 | 555 | 580 | 555 | 580 | 4,800 |
2002/09/19 | 551 | 552 | 551 | 551 | 700 |
2002/09/18 | 551 | 551 | 551 | 551 | 2,700 |
2002/09/17 | 580 | 580 | 580 | 580 | 2,800 |
2002/09/13 | 560 | 570 | 560 | 570 | 1,800 |
2002/09/10 | 550 | 560 | 550 | 560 | 3,300 |
2002/09/09 | 560 | 560 | 550 | 550 | 2,700 |
2002/09/06 | 580 | 580 | 560 | 560 | 2,000 |
2002/09/05 | 580 | 580 | 550 | 550 | 2,000 |
2002/09/04 | 580 | 600 | 580 | 580 | 3,700 |
2002/09/03 | 582 | 582 | 580 | 580 | 1,200 |
2002/09/02 | 587 | 587 | 587 | 587 | 2,000 |
2002/08/30 | 587 | 587 | 587 | 587 | 2,000 |
2002/08/29 | 590 | 590 | 580 | 585 | 500 |
2002/08/28 | 580 | 600 | 580 | 580 | 1,900 |
2002/08/27 | 560 | 561 | 560 | 560 | 9,500 |
2002/08/26 | 600 | 600 | 570 | 580 | 800 |
2002/08/23 | 600 | 605 | 600 | 605 | 3,700 |
2002/08/22 | 600 | 600 | 595 | 600 | 5,700 |
2002/08/21 | 600 | 600 | 600 | 600 | 400 |
2002/08/19 | 598 | 598 | 598 | 598 | 500 |
2002/08/16 | 600 | 600 | 600 | 600 | 300 |
2002/08/15 | 605 | 605 | 600 | 600 | 5,000 |
2002/08/14 | 603 | 610 | 603 | 610 | 1,700 |
2002/08/13 | 611 | 611 | 611 | 611 | 200 |
2002/08/12 | 620 | 620 | 620 | 620 | 100 |
2002/08/09 | 611 | 620 | 611 | 620 | 700 |
2002/08/08 | 630 | 630 | 630 | 630 | 400 |
2002/08/07 | 630 | 630 | 605 | 605 | 2,400 |
2002/08/06 | 630 | 630 | 630 | 630 | 200 |
2002/08/05 | 630 | 630 | 630 | 630 | 300 |
2002/08/02 | 630 | 630 | 630 | 630 | 100 |
2002/07/30 | 665 | 670 | 665 | 670 | 2,000 |
2002/07/29 | 605 | 665 | 602 | 665 | 7,800 |
2002/07/26 | 660 | 660 | 620 | 620 | 4,000 |
2002/07/25 | 662 | 665 | 650 | 650 | 2,100 |
2002/07/24 | 690 | 690 | 660 | 660 | 1,400 |
2002/07/23 | 670 | 670 | 670 | 670 | 4,000 |
2002/07/22 | 670 | 670 | 660 | 660 | 5,100 |
2002/07/19 | 670 | 670 | 670 | 670 | 600 |
2002/07/18 | 690 | 690 | 650 | 670 | 2,200 |
2002/07/17 | 680 | 680 | 650 | 650 | 4,300 |
2002/07/16 | 680 | 680 | 670 | 670 | 900 |
2002/07/15 | 690 | 690 | 680 | 680 | 2,700 |
2002/07/12 | 690 | 690 | 690 | 690 | 200 |
2002/07/11 | 695 | 695 | 690 | 690 | 700 |
2002/07/10 | 700 | 700 | 695 | 695 | 300 |
2002/07/09 | 698 | 698 | 680 | 680 | 500 |
2002/07/08 | 700 | 710 | 700 | 700 | 5,200 |
2002/07/05 | 700 | 700 | 695 | 700 | 2,000 |
2002/07/04 | 725 | 725 | 695 | 695 | 4,900 |
2002/07/03 | 670 | 755 | 670 | 745 | 5,300 |
2002/07/02 | 692 | 692 | 661 | 661 | 2,000 |
2002/07/01 | 661 | 670 | 661 | 661 | 2,900 |
2002/06/28 | 649 | 680 | 649 | 655 | 2,700 |
2002/06/27 | 654 | 654 | 645 | 645 | 3,700 |
2002/06/26 | 665 | 665 | 650 | 650 | 7,300 |
2002/06/25 | 669 | 670 | 660 | 660 | 5,100 |
2002/06/24 | 685 | 689 | 660 | 660 | 5,700 |
2002/06/21 | 712 | 712 | 680 | 685 | 11,600 |
2002/06/20 | 735 | 735 | 731 | 731 | 4,300 |
2002/06/19 | 745 | 745 | 735 | 735 | 5,100 |
2002/06/18 | 749 | 775 | 741 | 741 | 4,800 |
2002/06/17 | 750 | 770 | 750 | 770 | 2,100 |
2002/06/14 | 775 | 780 | 775 | 780 | 700 |
2002/06/12 | 800 | 800 | 795 | 795 | 1,100 |
2002/06/11 | 800 | 800 | 800 | 800 | 2,200 |
2002/06/10 | 800 | 805 | 800 | 800 | 10,900 |
2002/06/07 | 814 | 815 | 805 | 813 | 6,100 |
2002/06/06 | 829 | 829 | 819 | 819 | 2,000 |
2002/06/04 | 820 | 850 | 800 | 850 | 2,700 |
2002/06/03 | 852 | 852 | 840 | 850 | 2,400 |
2002/05/31 | 810 | 810 | 800 | 800 | 3,100 |
2002/05/30 | 815 | 825 | 815 | 820 | 1,600 |
2002/05/28 | 852 | 852 | 800 | 800 | 2,700 |
2002/05/27 | 851 | 855 | 851 | 852 | 1,700 |
2002/05/24 | 821 | 850 | 821 | 850 | 4,200 |
2002/05/23 | 800 | 819 | 800 | 819 | 700 |
2002/05/22 | 810 | 810 | 800 | 800 | 800 |
2002/05/21 | 800 | 810 | 790 | 810 | 400 |
2002/05/20 | 799 | 800 | 799 | 800 | 2,300 |
2002/05/17 | 780 | 780 | 761 | 780 | 2,500 |
2002/05/16 | 780 | 780 | 780 | 780 | 1,700 |
2002/05/15 | 775 | 775 | 765 | 765 | 2,500 |
2002/05/14 | 765 | 765 | 765 | 765 | 200 |
2002/05/13 | 765 | 780 | 761 | 780 | 1,600 |
2002/05/10 | 780 | 780 | 780 | 780 | 200 |
2002/05/09 | 770 | 770 | 770 | 770 | 1,400 |
2002/05/08 | 770 | 770 | 760 | 760 | 3,600 |
2002/05/07 | 770 | 770 | 761 | 765 | 2,900 |
2002/05/02 | 775 | 775 | 770 | 770 | 5,200 |
2002/05/01 | 778 | 778 | 770 | 770 | 2,000 |
2002/04/30 | 787 | 787 | 750 | 750 | 7,100 |
2002/04/26 | 792 | 792 | 790 | 790 | 3,500 |
2002/04/25 | 791 | 792 | 780 | 792 | 4,000 |
2002/04/24 | 791 | 792 | 791 | 792 | 600 |
2002/04/23 | 793 | 799 | 792 | 792 | 11,500 |
2002/04/22 | 795 | 797 | 795 | 797 | 700 |
2002/04/19 | 780 | 797 | 780 | 794 | 2,000 |
2002/04/18 | 800 | 800 | 785 | 785 | 5,100 |
2002/04/17 | 815 | 815 | 800 | 800 | 1,600 |
2002/04/16 | 801 | 815 | 801 | 815 | 1,100 |
2002/04/15 | 760 | 800 | 760 | 800 | 5,000 |
2002/04/12 | 820 | 825 | 820 | 820 | 1,300 |
2002/04/11 | 820 | 820 | 820 | 820 | 4,300 |
2002/04/10 | 820 | 820 | 820 | 820 | 1,800 |
2002/04/09 | 830 | 830 | 820 | 820 | 1,800 |
2002/04/05 | 830 | 830 | 820 | 830 | 800 |
2002/04/04 | 830 | 849 | 830 | 840 | 2,500 |
2002/04/03 | 830 | 830 | 800 | 800 | 4,200 |
2002/04/01 | 860 | 860 | 850 | 850 | 900 |
2002/03/29 | 870 | 870 | 850 | 855 | 1,300 |
2002/03/28 | 870 | 870 | 870 | 870 | 600 |
2002/03/27 | 840 | 850 | 840 | 845 | 3,500 |
2002/03/26 | 845 | 845 | 840 | 840 | 2,300 |
2002/03/25 | 840 | 845 | 840 | 845 | 900 |
2002/03/22 | 840 | 845 | 828 | 828 | 6,700 |
2002/03/20 | 846 | 860 | 839 | 839 | 4,400 |
2002/03/19 | 841 | 846 | 841 | 846 | 700 |
2002/03/18 | 883 | 883 | 845 | 875 | 5,600 |
2002/03/15 | 900 | 900 | 883 | 883 | 4,500 |
2002/03/14 | 900 | 900 | 890 | 895 | 2,000 |
2002/03/13 | 900 | 900 | 890 | 900 | 8,500 |
2002/03/12 | 880 | 898 | 880 | 881 | 3,700 |
2002/03/11 | 900 | 900 | 871 | 875 | 8,100 |
2002/03/08 | 880 | 880 | 860 | 870 | 5,900 |
2002/03/07 | 875 | 910 | 875 | 888 | 5,900 |
2002/03/06 | 870 | 899 | 870 | 870 | 8,000 |
2002/03/05 | 800 | 820 | 790 | 810 | 5,900 |
2002/03/04 | 800 | 800 | 780 | 780 | 3,700 |
2002/03/01 | 700 | 703 | 698 | 700 | 4,700 |
2002/02/28 | 700 | 700 | 695 | 700 | 2,600 |
2002/02/27 | 695 | 700 | 691 | 700 | 4,900 |
2002/02/26 | 700 | 705 | 694 | 694 | 6,200 |
2002/02/25 | 705 | 710 | 695 | 695 | 14,400 |
2002/02/22 | 700 | 715 | 700 | 700 | 21,700 |
2002/02/21 | 700 | 700 | 700 | 700 | 10,400 |
2002/02/20 | 721 | 730 | 705 | 705 | 3,800 |
2002/02/19 | 728 | 728 | 720 | 720 | 2,300 |
2002/02/18 | 743 | 743 | 730 | 730 | 2,500 |
2002/02/15 | 745 | 750 | 745 | 745 | 2,100 |
2002/02/14 | 750 | 750 | 740 | 746 | 6,400 |
2002/02/13 | 745 | 748 | 745 | 747 | 2,200 |
2002/02/12 | 750 | 755 | 740 | 750 | 1,200 |
2002/02/08 | 741 | 741 | 710 | 720 | 1,000 |
2002/02/07 | 710 | 710 | 700 | 701 | 5,900 |
2002/02/06 | 750 | 750 | 750 | 750 | 2,900 |
2002/02/05 | 725 | 750 | 715 | 750 | 4,400 |
2002/02/04 | 825 | 825 | 815 | 815 | 1,900 |
2002/02/01 | 825 | 828 | 820 | 820 | 900 |
2002/01/31 | 825 | 828 | 825 | 825 | 2,500 |
2002/01/30 | 828 | 828 | 820 | 821 | 4,200 |
2002/01/29 | 850 | 850 | 830 | 830 | 3,100 |
2002/01/28 | 870 | 870 | 850 | 850 | 2,000 |
2002/01/25 | 850 | 850 | 850 | 850 | 100 |
2002/01/24 | 880 | 880 | 875 | 875 | 800 |
2002/01/23 | 875 | 912 | 875 | 912 | 4,200 |
2002/01/22 | 837 | 880 | 837 | 875 | 1,700 |
2002/01/21 | 820 | 837 | 820 | 837 | 3,100 |
2002/01/18 | 880 | 890 | 870 | 880 | 4,900 |
2002/01/17 | 890 | 890 | 870 | 880 | 1,400 |
2002/01/16 | 895 | 895 | 880 | 890 | 2,500 |
2002/01/15 | 930 | 931 | 895 | 895 | 2,200 |
2002/01/11 | 1,000 | 1,000 | 980 | 980 | 3,200 |
2002/01/10 | 990 | 1,020 | 990 | 1,020 | 4,600 |
2002/01/09 | 990 | 990 | 990 | 990 | 2,100 |
2002/01/08 | 1,000 | 1,000 | 981 | 981 | 1,700 |
2002/01/07 | 999 | 1,020 | 980 | 1,020 | 3,500 |
2002/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |