日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,387 1,387 1,370 1,370 8,800
2004/12/29 1,375 1,395 1,371 1,378 12,000
2004/12/28 1,353 1,370 1,353 1,367 26,000
2004/12/27 1,388 1,388 1,366 1,372 25,000
2004/12/24 1,410 1,419 1,410 1,415 59,900
2004/12/22 1,418 1,419 1,405 1,410 39,000
2004/12/21 1,400 1,420 1,400 1,410 38,400
2004/12/20 1,400 1,412 1,400 1,402 35,500
2004/12/17 1,371 1,404 1,371 1,400 82,500
2004/12/16 1,355 1,361 1,347 1,356 35,200
2004/12/15 1,331 1,352 1,331 1,342 48,100
2004/12/14 1,341 1,343 1,311 1,330 73,600
2004/12/13 1,286 1,297 1,254 1,254 14,400
2004/12/10 1,295 1,299 1,286 1,286 32,800
2004/12/09 1,289 1,295 1,260 1,295 35,400
2004/12/08 1,290 1,301 1,272 1,290 38,400
2004/12/07 1,315 1,320 1,292 1,300 24,100
2004/12/06 1,330 1,335 1,285 1,323 29,800
2004/12/03 1,360 1,373 1,340 1,356 32,700
2004/12/02 1,370 1,379 1,350 1,354 72,300
2004/12/01 1,363 1,378 1,358 1,363 178,500
2004/11/30 1,362 1,365 1,336 1,365 247,000
2004/11/29 1,365 1,375 1,346 1,365 76,900
2004/11/26 1,340 1,363 1,332 1,345 72,600
2004/11/25 1,380 1,399 1,320 1,330 81,500
2004/11/24 1,400 1,407 1,383 1,384 89,500
2004/11/22 1,420 1,420 1,402 1,406 209,700
2004/11/19 1,315 1,380 1,310 1,380 50,000
2004/11/18 1,330 1,330 1,280 1,320 30,700
2004/11/17 1,344 1,344 1,300 1,335 25,300
2004/11/16 1,380 1,382 1,352 1,360 17,400
2004/11/15 1,380 1,385 1,371 1,384 39,100
2004/11/12 1,371 1,386 1,360 1,380 19,000
2004/11/11 1,397 1,397 1,378 1,380 16,400
2004/11/10 1,380 1,385 1,370 1,382 16,900
2004/11/09 1,380 1,380 1,363 1,370 19,800
2004/11/08 1,380 1,380 1,350 1,360 16,200
2004/11/05 1,350 1,350 1,320 1,345 26,200
2004/11/04 1,290 1,330 1,290 1,290 33,800
2004/11/02 1,283 1,295 1,275 1,288 9,100
2004/11/01 1,290 1,290 1,265 1,270 8,500
2004/10/29 1,260 1,280 1,250 1,275 22,500
2004/10/28 1,255 1,269 1,245 1,260 30,900
2004/10/27 1,255 1,270 1,250 1,250 4,000
2004/10/26 1,206 1,270 1,205 1,250 13,600
2004/10/25 1,180 1,220 1,180 1,220 12,000
2004/10/22 1,210 1,214 1,185 1,185 8,700
2004/10/21 1,200 1,220 1,200 1,201 7,700
2004/10/20 1,226 1,230 1,220 1,222 2,800
2004/10/19 1,221 1,240 1,221 1,240 2,400
2004/10/18 1,249 1,249 1,228 1,241 9,300
2004/10/15 1,240 1,262 1,240 1,245 4,200
2004/10/14 1,270 1,270 1,240 1,265 14,100
2004/10/13 1,275 1,280 1,270 1,273 4,600
2004/10/12 1,274 1,280 1,270 1,279 5,300
2004/10/08 1,251 1,274 1,251 1,274 3,900
2004/10/07 1,256 1,270 1,256 1,261 900
2004/10/06 1,272 1,272 1,260 1,270 5,400
2004/10/05 1,269 1,270 1,265 1,270 10,400
2004/10/04 1,238 1,270 1,200 1,269 21,600
2004/10/01 1,180 1,218 1,180 1,218 8,100
2004/09/30 1,185 1,198 1,180 1,180 9,300
2004/09/29 1,146 1,198 1,146 1,170 16,100
2004/09/28 1,180 1,180 1,146 1,146 16,400
2004/09/27 1,207 1,207 1,151 1,175 15,700
2004/09/27 1 -> 1.50 分割
2004/09/24 1,760 1,775 1,751 1,751 28,600
2004/09/22 1,790 1,790 1,755 1,780 20,300
2004/09/21 1,784 1,798 1,771 1,782 26,800
2004/09/17 1,795 1,798 1,780 1,782 19,300
2004/09/16 1,799 1,799 1,775 1,798 13,700
2004/09/15 1,800 1,820 1,781 1,800 20,700
2004/09/14 1,771 1,790 1,770 1,780 8,600
2004/09/13 1,800 1,800 1,770 1,775 18,300
2004/09/10 1,800 1,801 1,761 1,800 6,700
2004/09/09 1,810 1,820 1,796 1,815 5,700
2004/09/08 1,806 1,820 1,805 1,820 2,200
2004/09/07 1,833 1,833 1,800 1,820 9,800
2004/09/06 1,828 1,828 1,805 1,825 12,800
2004/09/03 1,810 1,818 1,800 1,811 7,700
2004/09/02 1,810 1,818 1,800 1,810 7,500
2004/09/01 1,796 1,820 1,783 1,802 11,400
2004/08/31 1,799 1,805 1,795 1,800 7,200
2004/08/30 1,781 1,800 1,780 1,783 11,900
2004/08/27 1,765 1,795 1,765 1,780 7,400
2004/08/26 1,791 1,800 1,760 1,765 11,600
2004/08/25 1,772 1,800 1,752 1,785 15,100
2004/08/24 1,807 1,807 1,761 1,780 12,200
2004/08/23 1,815 1,820 1,802 1,802 17,000
2004/08/20 1,828 1,830 1,799 1,815 28,400
2004/08/19 1,840 1,840 1,790 1,815 85,700
2004/08/18 1,670 1,690 1,650 1,690 4,400
2004/08/17 1,679 1,700 1,640 1,696 5,700
2004/08/16 1,714 1,714 1,639 1,650 2,500
2004/08/13 1,700 1,700 1,650 1,700 6,300
2004/08/12 1,650 1,700 1,630 1,700 13,800
2004/08/11 1,650 1,675 1,630 1,655 8,800
2004/08/10 1,580 1,650 1,578 1,600 17,600
2004/08/09 1,550 1,575 1,500 1,575 36,400
2004/08/06 1,595 1,630 1,565 1,630 10,400
2004/08/05 1,650 1,650 1,612 1,628 9,300
2004/08/04 1,681 1,690 1,576 1,669 36,200
2004/08/03 1,763 1,763 1,690 1,750 19,600
2004/08/02 1,770 1,771 1,750 1,768 21,700
2004/07/30 1,830 1,830 1,757 1,770 36,200
2004/07/29 1,825 1,830 1,770 1,800 6,700
2004/07/28 1,770 1,830 1,765 1,830 23,500
2004/07/27 1,750 1,790 1,705 1,729 17,600
2004/07/26 1,815 1,830 1,770 1,770 11,600
2004/07/23 1,850 1,855 1,836 1,845 4,300
2004/07/22 1,850 1,870 1,830 1,850 9,700
2004/07/21 1,850 1,900 1,850 1,880 4,100
2004/07/20 1,930 1,930 1,880 1,880 8,600
2004/07/16 1,850 1,900 1,840 1,900 7,900
2004/07/15 1,860 1,890 1,835 1,840 19,000
2004/07/14 1,910 1,920 1,880 1,890 25,800
2004/07/13 1,911 1,950 1,880 1,910 46,700
2004/07/12 1,839 1,885 1,839 1,880 4,900
2004/07/09 1,784 1,850 1,780 1,840 5,900
2004/07/08 1,840 1,840 1,780 1,790 24,400
2004/07/07 1,865 1,870 1,770 1,836 24,200
2004/07/06 1,890 1,910 1,885 1,885 48,200
2004/07/05 1,930 1,930 1,880 1,890 28,500
2004/07/02 1,884 1,900 1,855 1,895 28,900
2004/07/01 1,905 1,925 1,880 1,901 65,700
2004/06/30 1,847 1,945 1,830 1,935 80,900
2004/06/29 1,801 1,850 1,801 1,835 65,700
2004/06/28 1,751 1,830 1,750 1,776 52,900
2004/06/25 1,732 1,735 1,720 1,730 24,700
2004/06/24 1,741 1,779 1,726 1,735 33,100
2004/06/23 1,720 1,785 1,700 1,735 48,300
2004/06/22 1,710 1,720 1,680 1,720 40,800
2004/06/21 1,720 1,745 1,700 1,721 23,000
2004/06/18 1,715 1,750 1,711 1,750 22,600
2004/06/17 1,760 1,770 1,745 1,745 19,600
2004/06/16 1,661 1,750 1,660 1,750 40,000
2004/06/15 1,698 1,698 1,670 1,670 13,600
2004/06/14 1,695 1,720 1,680 1,700 10,400
2004/06/11 1,690 1,690 1,674 1,674 5,300
2004/06/10 1,680 1,698 1,661 1,698 6,700
2004/06/09 1,685 1,700 1,650 1,682 31,100
2004/06/08 1,750 1,750 1,685 1,690 9,600
2004/06/07 1,691 1,720 1,682 1,710 17,400
2004/06/04 1,690 1,700 1,655 1,680 14,800
2004/06/03 1,780 1,780 1,680 1,701 32,100
2004/06/02 1,750 1,800 1,750 1,775 34,600
2004/06/01 1,769 1,780 1,750 1,770 22,100
2004/05/31 1,760 1,770 1,730 1,770 29,000
2004/05/28 1,750 1,760 1,715 1,758 74,000
2004/05/27 1,701 1,750 1,700 1,748 60,100
2004/05/26 1,650 1,720 1,650 1,700 45,200
2004/05/25 1,600 1,650 1,580 1,650 25,700
2004/05/24 1,640 1,650 1,560 1,576 25,400
2004/05/21 1,549 1,600 1,500 1,580 102,300
2004/05/20 1,670 1,671 1,580 1,639 29,800
2004/05/19 1,710 1,720 1,620 1,670 46,200
2004/05/18 1,470 1,680 1,470 1,680 51,000
2004/05/17 1,640 1,640 1,480 1,500 35,100
2004/05/14 1,681 1,719 1,660 1,660 22,700
2004/05/13 1,779 1,779 1,681 1,705 15,200
2004/05/12 1,655 1,790 1,650 1,751 39,600
2004/05/11 1,620 1,650 1,570 1,630 56,100
2004/05/10 1,790 1,790 1,620 1,650 77,500
2004/05/07 1,885 1,888 1,801 1,825 78,400
2004/05/06 1,784 1,890 1,773 1,861 132,500
2004/04/30 1,654 1,789 1,650 1,784 188,600
2004/04/28 1,549 1,594 1,535 1,594 54,200
2004/04/27 1,549 1,549 1,520 1,535 33,100
2004/04/26 1,475 1,550 1,475 1,530 49,700
2004/04/23 1,492 1,495 1,456 1,475 37,400
2004/04/22 1,495 1,495 1,480 1,480 21,000
2004/04/21 1,451 1,488 1,451 1,480 32,400
2004/04/20 1,431 1,450 1,421 1,448 16,500
2004/04/19 1,450 1,452 1,421 1,421 46,900
2004/04/16 1,455 1,455 1,405 1,438 109,100
2004/04/15 1,318 1,400 1,311 1,390 81,000
2004/04/14 1,311 1,330 1,311 1,315 12,500
2004/04/13 1,349 1,349 1,302 1,330 14,800
2004/04/12 1,300 1,300 1,282 1,300 16,800
2004/04/09 1,264 1,265 1,240 1,260 20,300
2004/04/08 1,315 1,315 1,230 1,297 21,000
2004/04/07 1,350 1,350 1,315 1,338 13,800
2004/04/06 1,381 1,390 1,300 1,355 37,600
2004/04/05 1,320 1,397 1,320 1,349 41,000
2004/04/02 1,226 1,317 1,226 1,280 44,700
2004/04/01 1,180 1,230 1,180 1,210 21,900
2004/03/31 1,149 1,170 1,140 1,170 20,900
2004/03/30 1,150 1,150 1,121 1,149 9,700
2004/03/29 1,150 1,166 1,102 1,150 18,000
2004/03/26 1,120 1,150 1,120 1,140 13,600
2004/03/25 1,118 1,139 1,117 1,117 9,900
2004/03/24 1,118 1,150 1,101 1,140 9,500
2004/03/23 1,132 1,149 1,085 1,118 16,200
2004/03/22 1,160 1,185 1,131 1,132 17,600
2004/03/19 1,150 1,160 1,120 1,160 24,500
2004/03/18 1,150 1,180 1,150 1,160 14,700
2004/03/17 1,086 1,130 1,086 1,120 31,400
2004/03/16 1,095 1,100 1,076 1,096 12,800
2004/03/15 1,091 1,098 1,060 1,095 29,700
2004/03/12 1,062 1,095 1,060 1,088 16,600
2004/03/11 1,070 1,070 1,041 1,060 12,500
2004/03/10 1,055 1,064 1,031 1,064 7,900
2004/03/09 1,026 1,070 1,026 1,046 22,400
2004/03/08 997 1,033 997 1,033 30,400
2004/03/05 995 998 992 998 13,700
2004/03/04 995 997 985 995 13,000
2004/03/03 995 997 990 994 10,100
2004/03/02 999 999 995 995 9,900
2004/03/01 999 999 975 990 9,900
2004/02/27 989 999 989 997 8,000
2004/02/26 991 999 991 997 14,300
2004/02/25 995 997 990 996 19,200
2004/02/24 990 996 990 996 15,800
2004/02/23 986 995 986 991 13,100
2004/02/20 985 985 961 985 11,200
2004/02/19 981 1,005 980 985 35,500
2004/02/18 940 960 940 948 9,400
2004/02/17 930 947 930 947 3,700
2004/02/16 938 939 921 939 5,000
2004/02/13 938 938 929 938 1,600
2004/02/12 935 939 915 939 3,300
2004/02/10 930 930 902 928 3,300
2004/02/09 910 918 910 910 4,600
2004/02/06 930 934 920 920 2,200
2004/02/05 939 940 930 940 21,500
2004/02/04 929 940 910 940 20,500
2004/02/03 930 930 919 929 2,200
2004/02/02 939 939 929 929 1,500
2004/01/30 929 940 920 939 5,700
2004/01/29 915 925 912 925 3,500
2004/01/28 929 935 921 933 14,600
2004/01/27 915 920 915 920 1,600
2004/01/26 921 921 915 919 2,100
2004/01/23 920 924 913 920 7,100
2004/01/22 925 925 915 915 4,100
2004/01/21 925 930 920 920 7,100
2004/01/20 931 931 920 921 3,800
2004/01/19 918 931 910 931 11,300
2004/01/16 911 914 910 914 4,600
2004/01/15 919 919 911 911 4,100
2004/01/14 917 928 911 919 6,500
2004/01/13 919 919 910 918 7,400
2004/01/09 906 919 906 919 15,400
2004/01/08 915 915 905 910 10,500
2004/01/07 886 914 886 909 5,900
2004/01/06 930 930 870 886 17,200
2004/01/05 935 935 929 929 2,000

このページの先頭へ