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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,614 | 1,615 | 1,556 | 1,568 | 52,800 |
| 2005/12/29 | 1,630 | 1,631 | 1,620 | 1,620 | 52,200 |
| 2005/12/28 | 1,650 | 1,659 | 1,620 | 1,640 | 60,800 |
| 2005/12/27 | 1,679 | 1,710 | 1,630 | 1,674 | 115,800 |
| 2005/12/26 | 1,710 | 1,724 | 1,703 | 1,715 | 185,600 |
| 2005/12/22 | 1,695 | 1,700 | 1,678 | 1,687 | 96,700 |
| 2005/12/21 | 1,639 | 1,684 | 1,639 | 1,680 | 175,000 |
| 2005/12/20 | 1,628 | 1,644 | 1,620 | 1,638 | 100,000 |
| 2005/12/19 | 1,625 | 1,625 | 1,610 | 1,618 | 72,600 |
| 2005/12/16 | 1,625 | 1,626 | 1,600 | 1,609 | 46,800 |
| 2005/12/15 | 1,605 | 1,625 | 1,600 | 1,614 | 41,000 |
| 2005/12/14 | 1,630 | 1,630 | 1,610 | 1,611 | 56,000 |
| 2005/12/13 | 1,630 | 1,630 | 1,615 | 1,624 | 36,500 |
| 2005/12/12 | 1,607 | 1,630 | 1,607 | 1,620 | 77,500 |
| 2005/12/09 | 1,600 | 1,624 | 1,591 | 1,613 | 85,800 |
| 2005/12/08 | 1,602 | 1,610 | 1,565 | 1,586 | 65,900 |
| 2005/12/07 | 1,636 | 1,636 | 1,610 | 1,610 | 68,700 |
| 2005/12/06 | 1,629 | 1,645 | 1,612 | 1,630 | 92,700 |
| 2005/12/05 | 1,590 | 1,630 | 1,589 | 1,628 | 212,900 |
| 2005/12/02 | 1,565 | 1,576 | 1,557 | 1,575 | 118,700 |
| 2005/12/01 | 1,517 | 1,578 | 1,517 | 1,551 | 145,900 |
| 2005/11/30 | 1,545 | 1,553 | 1,496 | 1,514 | 351,300 |
| 2005/11/29 | 1,472 | 1,554 | 1,460 | 1,554 | 463,600 |
| 2005/11/28 | 1,340 | 1,489 | 1,340 | 1,489 | 528,400 |
| 2005/11/25 | 1,301 | 1,320 | 1,300 | 1,311 | 12,500 |
| 2005/11/24 | 1,305 | 1,313 | 1,296 | 1,297 | 27,300 |
| 2005/11/22 | 1,293 | 1,303 | 1,285 | 1,290 | 30,800 |
| 2005/11/21 | 1,290 | 1,298 | 1,282 | 1,282 | 40,800 |
| 2005/11/18 | 1,277 | 1,296 | 1,266 | 1,286 | 35,500 |
| 2005/11/17 | 1,244 | 1,276 | 1,237 | 1,273 | 42,700 |
| 2005/11/16 | 1,250 | 1,250 | 1,233 | 1,243 | 31,700 |
| 2005/11/15 | 1,279 | 1,279 | 1,250 | 1,250 | 46,700 |
| 2005/11/14 | 1,307 | 1,307 | 1,270 | 1,280 | 32,600 |
| 2005/11/11 | 1,300 | 1,310 | 1,287 | 1,288 | 25,600 |
| 2005/11/10 | 1,310 | 1,310 | 1,290 | 1,295 | 27,400 |
| 2005/11/09 | 1,322 | 1,322 | 1,310 | 1,310 | 25,800 |
| 2005/11/08 | 1,332 | 1,341 | 1,328 | 1,330 | 6,400 |
| 2005/11/07 | 1,335 | 1,340 | 1,328 | 1,331 | 13,600 |
| 2005/11/04 | 1,330 | 1,337 | 1,285 | 1,325 | 22,700 |
| 2005/11/02 | 1,345 | 1,345 | 1,329 | 1,335 | 17,200 |
| 2005/11/01 | 1,329 | 1,337 | 1,327 | 1,335 | 8,500 |
| 2005/10/31 | 1,307 | 1,323 | 1,307 | 1,321 | 21,400 |
| 2005/10/28 | 1,298 | 1,305 | 1,281 | 1,298 | 20,900 |
| 2005/10/27 | 1,296 | 1,315 | 1,296 | 1,310 | 8,400 |
| 2005/10/26 | 1,297 | 1,297 | 1,290 | 1,296 | 6,100 |
| 2005/10/25 | 1,271 | 1,296 | 1,270 | 1,283 | 14,000 |
| 2005/10/24 | 1,300 | 1,300 | 1,270 | 1,277 | 12,200 |
| 2005/10/21 | 1,300 | 1,326 | 1,285 | 1,296 | 14,700 |
| 2005/10/20 | 1,303 | 1,303 | 1,270 | 1,297 | 8,600 |
| 2005/10/19 | 1,284 | 1,286 | 1,275 | 1,283 | 15,200 |
| 2005/10/18 | 1,289 | 1,295 | 1,285 | 1,285 | 11,000 |
| 2005/10/17 | 1,291 | 1,300 | 1,289 | 1,291 | 10,900 |
| 2005/10/14 | 1,300 | 1,303 | 1,283 | 1,286 | 12,600 |
| 2005/10/13 | 1,300 | 1,304 | 1,285 | 1,304 | 23,500 |
| 2005/10/12 | 1,320 | 1,330 | 1,305 | 1,305 | 22,200 |
| 2005/10/11 | 1,290 | 1,320 | 1,290 | 1,318 | 10,800 |
| 2005/10/07 | 1,300 | 1,301 | 1,284 | 1,290 | 11,900 |
| 2005/10/06 | 1,300 | 1,309 | 1,297 | 1,303 | 16,000 |
| 2005/10/05 | 1,327 | 1,327 | 1,305 | 1,310 | 11,500 |
| 2005/10/04 | 1,311 | 1,325 | 1,299 | 1,315 | 22,800 |
| 2005/10/03 | 1,300 | 1,315 | 1,295 | 1,314 | 7,600 |
| 2005/09/30 | 1,316 | 1,331 | 1,312 | 1,320 | 14,900 |
| 2005/09/29 | 1,332 | 1,332 | 1,310 | 1,331 | 23,800 |
| 2005/09/28 | 1,328 | 1,332 | 1,306 | 1,332 | 8,900 |
| 2005/09/27 | 1,331 | 1,339 | 1,331 | 1,332 | 9,900 |
| 2005/09/26 | 1,326 | 1,339 | 1,325 | 1,335 | 16,200 |
| 2005/09/22 | 1,312 | 1,330 | 1,312 | 1,325 | 18,300 |
| 2005/09/21 | 1,339 | 1,339 | 1,310 | 1,317 | 23,800 |
| 2005/09/20 | 1,330 | 1,343 | 1,330 | 1,335 | 18,200 |
| 2005/09/16 | 1,355 | 1,355 | 1,315 | 1,350 | 20,900 |
| 2005/09/15 | 1,366 | 1,370 | 1,356 | 1,360 | 54,600 |
| 2005/09/14 | 1,350 | 1,375 | 1,342 | 1,371 | 61,400 |
| 2005/09/13 | 1,290 | 1,351 | 1,290 | 1,350 | 100,000 |
| 2005/09/12 | 1,239 | 1,290 | 1,235 | 1,282 | 62,100 |
| 2005/09/09 | 1,235 | 1,235 | 1,200 | 1,234 | 32,400 |
| 2005/09/08 | 1,220 | 1,239 | 1,220 | 1,230 | 8,900 |
| 2005/09/07 | 1,235 | 1,236 | 1,215 | 1,222 | 23,400 |
| 2005/09/06 | 1,240 | 1,241 | 1,230 | 1,232 | 10,800 |
| 2005/09/05 | 1,230 | 1,245 | 1,229 | 1,236 | 7,400 |
| 2005/09/02 | 1,230 | 1,240 | 1,230 | 1,230 | 20,800 |
| 2005/09/01 | 1,218 | 1,230 | 1,215 | 1,227 | 31,800 |
| 2005/08/31 | 1,211 | 1,219 | 1,211 | 1,215 | 8,200 |
| 2005/08/30 | 1,210 | 1,215 | 1,209 | 1,211 | 10,900 |
| 2005/08/29 | 1,214 | 1,214 | 1,205 | 1,206 | 9,100 |
| 2005/08/26 | 1,210 | 1,210 | 1,201 | 1,210 | 10,800 |
| 2005/08/25 | 1,209 | 1,212 | 1,203 | 1,211 | 8,400 |
| 2005/08/24 | 1,221 | 1,227 | 1,207 | 1,214 | 17,400 |
| 2005/08/23 | 1,240 | 1,241 | 1,222 | 1,225 | 28,200 |
| 2005/08/22 | 1,199 | 1,219 | 1,199 | 1,217 | 27,800 |
| 2005/08/19 | 1,196 | 1,205 | 1,193 | 1,193 | 30,600 |
| 2005/08/18 | 1,199 | 1,200 | 1,195 | 1,198 | 11,100 |
| 2005/08/17 | 1,206 | 1,210 | 1,198 | 1,198 | 20,900 |
| 2005/08/16 | 1,208 | 1,211 | 1,205 | 1,209 | 18,400 |
| 2005/08/15 | 1,206 | 1,217 | 1,205 | 1,208 | 13,900 |
| 2005/08/12 | 1,228 | 1,228 | 1,198 | 1,199 | 43,200 |
| 2005/08/11 | 1,229 | 1,234 | 1,212 | 1,224 | 49,000 |
| 2005/08/10 | 1,181 | 1,182 | 1,170 | 1,170 | 15,300 |
| 2005/08/09 | 1,160 | 1,180 | 1,160 | 1,178 | 13,900 |
| 2005/08/08 | 1,136 | 1,174 | 1,136 | 1,160 | 16,000 |
| 2005/08/05 | 1,165 | 1,190 | 1,162 | 1,164 | 17,200 |
| 2005/08/04 | 1,180 | 1,180 | 1,159 | 1,164 | 15,900 |
| 2005/08/03 | 1,190 | 1,192 | 1,181 | 1,181 | 12,700 |
| 2005/08/02 | 1,185 | 1,190 | 1,183 | 1,189 | 14,000 |
| 2005/08/01 | 1,190 | 1,190 | 1,185 | 1,185 | 5,600 |
| 2005/07/29 | 1,196 | 1,199 | 1,188 | 1,190 | 13,400 |
| 2005/07/28 | 1,200 | 1,202 | 1,196 | 1,196 | 5,600 |
| 2005/07/27 | 1,205 | 1,205 | 1,200 | 1,201 | 17,500 |
| 2005/07/26 | 1,191 | 1,198 | 1,185 | 1,198 | 14,700 |
| 2005/07/25 | 1,197 | 1,198 | 1,180 | 1,193 | 7,200 |
| 2005/07/22 | 1,180 | 1,194 | 1,180 | 1,192 | 14,400 |
| 2005/07/21 | 1,195 | 1,195 | 1,175 | 1,182 | 17,300 |
| 2005/07/20 | 1,194 | 1,195 | 1,173 | 1,186 | 30,900 |
| 2005/07/19 | 1,177 | 1,182 | 1,172 | 1,175 | 12,100 |
| 2005/07/15 | 1,165 | 1,171 | 1,165 | 1,166 | 13,800 |
| 2005/07/14 | 1,170 | 1,173 | 1,167 | 1,167 | 15,300 |
| 2005/07/13 | 1,168 | 1,175 | 1,165 | 1,172 | 12,800 |
| 2005/07/12 | 1,169 | 1,174 | 1,168 | 1,174 | 13,300 |
| 2005/07/11 | 1,175 | 1,178 | 1,169 | 1,171 | 13,600 |
| 2005/07/08 | 1,165 | 1,173 | 1,160 | 1,173 | 22,600 |
| 2005/07/07 | 1,177 | 1,177 | 1,170 | 1,172 | 16,300 |
| 2005/07/06 | 1,159 | 1,177 | 1,159 | 1,177 | 21,800 |
| 2005/07/05 | 1,160 | 1,184 | 1,158 | 1,158 | 46,000 |
| 2005/07/04 | 1,144 | 1,165 | 1,125 | 1,162 | 41,600 |
| 2005/07/01 | 1,122 | 1,139 | 1,121 | 1,122 | 51,600 |
| 2005/06/30 | 1,116 | 1,129 | 1,116 | 1,124 | 31,800 |
| 2005/06/29 | 1,115 | 1,120 | 1,115 | 1,118 | 14,500 |
| 2005/06/28 | 1,105 | 1,115 | 1,102 | 1,111 | 23,800 |
| 2005/06/27 | 1,108 | 1,110 | 1,100 | 1,105 | 21,700 |
| 2005/06/24 | 1,113 | 1,115 | 1,110 | 1,113 | 19,300 |
| 2005/06/23 | 1,113 | 1,123 | 1,113 | 1,116 | 20,600 |
| 2005/06/22 | 1,120 | 1,120 | 1,111 | 1,113 | 11,900 |
| 2005/06/21 | 1,110 | 1,120 | 1,109 | 1,118 | 32,100 |
| 2005/06/20 | 1,130 | 1,130 | 1,111 | 1,114 | 31,600 |
| 2005/06/17 | 1,138 | 1,140 | 1,131 | 1,131 | 21,700 |
| 2005/06/16 | 1,151 | 1,154 | 1,138 | 1,138 | 21,500 |
| 2005/06/15 | 1,155 | 1,155 | 1,150 | 1,151 | 21,900 |
| 2005/06/14 | 1,155 | 1,155 | 1,138 | 1,150 | 24,900 |
| 2005/06/13 | 1,123 | 1,147 | 1,123 | 1,135 | 26,900 |
| 2005/06/10 | 1,103 | 1,125 | 1,103 | 1,120 | 31,600 |
| 2005/06/09 | 1,120 | 1,130 | 1,099 | 1,103 | 72,900 |
| 2005/06/08 | 1,139 | 1,144 | 1,127 | 1,134 | 29,300 |
| 2005/06/07 | 1,172 | 1,172 | 1,125 | 1,144 | 28,400 |
| 2005/06/06 | 1,177 | 1,180 | 1,172 | 1,176 | 14,600 |
| 2005/06/03 | 1,180 | 1,183 | 1,175 | 1,176 | 24,600 |
| 2005/06/02 | 1,183 | 1,194 | 1,178 | 1,185 | 49,100 |
| 2005/06/01 | 1,180 | 1,199 | 1,175 | 1,195 | 82,900 |
| 2005/05/31 | 1,250 | 1,250 | 1,233 | 1,248 | 11,900 |
| 2005/05/30 | 1,240 | 1,247 | 1,236 | 1,247 | 15,200 |
| 2005/05/27 | 1,220 | 1,240 | 1,220 | 1,232 | 4,900 |
| 2005/05/26 | 1,230 | 1,240 | 1,220 | 1,228 | 8,200 |
| 2005/05/25 | 1,272 | 1,272 | 1,240 | 1,243 | 7,900 |
| 2005/05/24 | 1,270 | 1,276 | 1,254 | 1,273 | 19,300 |
| 2005/05/23 | 1,269 | 1,274 | 1,265 | 1,269 | 16,400 |
| 2005/05/20 | 1,243 | 1,265 | 1,242 | 1,265 | 21,000 |
| 2005/05/19 | 1,246 | 1,265 | 1,230 | 1,250 | 23,900 |
| 2005/05/18 | 1,208 | 1,237 | 1,208 | 1,230 | 15,900 |
| 2005/05/17 | 1,230 | 1,233 | 1,208 | 1,208 | 18,500 |
| 2005/05/16 | 1,244 | 1,244 | 1,230 | 1,232 | 15,500 |
| 2005/05/13 | 1,245 | 1,255 | 1,234 | 1,249 | 11,600 |
| 2005/05/12 | 1,250 | 1,250 | 1,233 | 1,245 | 15,900 |
| 2005/05/11 | 1,260 | 1,260 | 1,250 | 1,259 | 7,800 |
| 2005/05/10 | 1,266 | 1,270 | 1,250 | 1,270 | 23,700 |
| 2005/05/09 | 1,270 | 1,270 | 1,262 | 1,265 | 17,800 |
| 2005/05/06 | 1,250 | 1,260 | 1,246 | 1,256 | 28,000 |
| 2005/05/02 | 1,240 | 1,243 | 1,200 | 1,242 | 67,800 |
| 2005/04/28 | 1,285 | 1,294 | 1,280 | 1,280 | 15,800 |
| 2005/04/27 | 1,295 | 1,298 | 1,286 | 1,287 | 13,600 |
| 2005/04/26 | 1,301 | 1,320 | 1,292 | 1,296 | 10,900 |
| 2005/04/25 | 1,317 | 1,317 | 1,292 | 1,292 | 19,600 |
| 2005/04/22 | 1,300 | 1,324 | 1,300 | 1,311 | 29,700 |
| 2005/04/21 | 1,290 | 1,300 | 1,285 | 1,291 | 33,100 |
| 2005/04/20 | 1,290 | 1,291 | 1,285 | 1,288 | 23,100 |
| 2005/04/19 | 1,289 | 1,296 | 1,285 | 1,289 | 44,400 |
| 2005/04/18 | 1,310 | 1,310 | 1,280 | 1,289 | 23,200 |
| 2005/04/15 | 1,316 | 1,329 | 1,314 | 1,319 | 10,900 |
| 2005/04/14 | 1,330 | 1,344 | 1,325 | 1,329 | 12,700 |
| 2005/04/13 | 1,348 | 1,348 | 1,336 | 1,342 | 13,300 |
| 2005/04/12 | 1,360 | 1,360 | 1,336 | 1,353 | 17,000 |
| 2005/04/11 | 1,380 | 1,380 | 1,362 | 1,362 | 13,200 |
| 2005/04/08 | 1,389 | 1,389 | 1,377 | 1,385 | 19,200 |
| 2005/04/07 | 1,390 | 1,390 | 1,371 | 1,389 | 29,200 |
| 2005/04/06 | 1,375 | 1,386 | 1,368 | 1,384 | 55,000 |
| 2005/04/05 | 1,370 | 1,370 | 1,356 | 1,369 | 39,200 |
| 2005/04/04 | 1,341 | 1,355 | 1,340 | 1,355 | 14,600 |
| 2005/04/01 | 1,326 | 1,342 | 1,319 | 1,336 | 34,100 |
| 2005/03/31 | 1,324 | 1,324 | 1,317 | 1,323 | 16,900 |
| 2005/03/30 | 1,326 | 1,328 | 1,314 | 1,315 | 28,800 |
| 2005/03/29 | 1,337 | 1,337 | 1,322 | 1,326 | 25,200 |
| 2005/03/28 | 1,325 | 1,335 | 1,320 | 1,335 | 18,200 |
| 2005/03/25 | 1,328 | 1,328 | 1,320 | 1,322 | 25,900 |
| 2005/03/24 | 1,330 | 1,336 | 1,328 | 1,328 | 18,900 |
| 2005/03/23 | 1,331 | 1,338 | 1,328 | 1,334 | 31,900 |
| 2005/03/22 | 1,344 | 1,344 | 1,325 | 1,328 | 31,500 |
| 2005/03/18 | 1,350 | 1,366 | 1,335 | 1,345 | 60,900 |
| 2005/03/17 | 1,347 | 1,365 | 1,341 | 1,356 | 123,700 |
| 2005/03/16 | 1,298 | 1,339 | 1,290 | 1,336 | 291,000 |
| 2005/03/15 | 1,316 | 1,325 | 1,309 | 1,309 | 57,600 |
| 2005/03/14 | 1,317 | 1,317 | 1,308 | 1,308 | 61,600 |
| 2005/03/11 | 1,330 | 1,330 | 1,310 | 1,321 | 51,400 |
| 2005/03/10 | 1,341 | 1,344 | 1,331 | 1,336 | 47,100 |
| 2005/03/09 | 1,381 | 1,390 | 1,365 | 1,365 | 12,600 |
| 2005/03/08 | 1,394 | 1,395 | 1,375 | 1,376 | 9,800 |
| 2005/03/07 | 1,395 | 1,395 | 1,390 | 1,394 | 15,500 |
| 2005/03/04 | 1,380 | 1,389 | 1,378 | 1,384 | 9,900 |
| 2005/03/03 | 1,365 | 1,386 | 1,365 | 1,383 | 22,600 |
| 2005/03/02 | 1,366 | 1,370 | 1,361 | 1,362 | 18,200 |
| 2005/03/01 | 1,371 | 1,376 | 1,361 | 1,369 | 12,900 |
| 2005/02/28 | 1,365 | 1,381 | 1,360 | 1,375 | 22,900 |
| 2005/02/25 | 1,379 | 1,379 | 1,370 | 1,370 | 8,700 |
| 2005/02/24 | 1,373 | 1,381 | 1,361 | 1,363 | 30,600 |
| 2005/02/23 | 1,399 | 1,400 | 1,372 | 1,389 | 15,800 |
| 2005/02/22 | 1,407 | 1,407 | 1,389 | 1,389 | 15,000 |
| 2005/02/21 | 1,409 | 1,409 | 1,395 | 1,400 | 21,500 |
| 2005/02/18 | 1,409 | 1,410 | 1,390 | 1,396 | 42,600 |
| 2005/02/17 | 1,400 | 1,407 | 1,390 | 1,400 | 17,400 |
| 2005/02/16 | 1,406 | 1,410 | 1,400 | 1,400 | 15,100 |
| 2005/02/15 | 1,402 | 1,410 | 1,402 | 1,406 | 9,700 |
| 2005/02/14 | 1,410 | 1,415 | 1,404 | 1,404 | 16,200 |
| 2005/02/10 | 1,411 | 1,420 | 1,401 | 1,404 | 14,800 |
| 2005/02/09 | 1,406 | 1,414 | 1,402 | 1,407 | 25,600 |
| 2005/02/08 | 1,416 | 1,424 | 1,413 | 1,413 | 18,400 |
| 2005/02/07 | 1,400 | 1,414 | 1,400 | 1,413 | 16,900 |
| 2005/02/04 | 1,400 | 1,413 | 1,390 | 1,400 | 22,700 |
| 2005/02/03 | 1,420 | 1,420 | 1,400 | 1,400 | 20,400 |
| 2005/02/02 | 1,405 | 1,414 | 1,405 | 1,409 | 10,700 |
| 2005/02/01 | 1,402 | 1,411 | 1,390 | 1,400 | 10,400 |
| 2005/01/31 | 1,399 | 1,413 | 1,399 | 1,413 | 15,900 |
| 2005/01/28 | 1,420 | 1,420 | 1,400 | 1,400 | 18,400 |
| 2005/01/27 | 1,435 | 1,440 | 1,420 | 1,420 | 19,900 |
| 2005/01/26 | 1,440 | 1,440 | 1,430 | 1,430 | 28,500 |
| 2005/01/25 | 1,440 | 1,440 | 1,420 | 1,421 | 35,900 |
| 2005/01/24 | 1,410 | 1,419 | 1,400 | 1,408 | 22,800 |
| 2005/01/21 | 1,415 | 1,417 | 1,400 | 1,415 | 29,500 |
| 2005/01/20 | 1,430 | 1,433 | 1,418 | 1,426 | 51,000 |
| 2005/01/19 | 1,397 | 1,428 | 1,397 | 1,427 | 64,500 |
| 2005/01/18 | 1,381 | 1,392 | 1,380 | 1,385 | 23,000 |
| 2005/01/17 | 1,370 | 1,390 | 1,370 | 1,379 | 27,500 |
| 2005/01/14 | 1,360 | 1,361 | 1,357 | 1,359 | 13,000 |
| 2005/01/13 | 1,370 | 1,381 | 1,365 | 1,365 | 12,900 |
| 2005/01/12 | 1,360 | 1,376 | 1,360 | 1,370 | 19,400 |
| 2005/01/11 | 1,382 | 1,388 | 1,365 | 1,375 | 24,100 |
| 2005/01/07 | 1,360 | 1,380 | 1,355 | 1,380 | 29,700 |
| 2005/01/06 | 1,350 | 1,372 | 1,349 | 1,366 | 27,300 |
| 2005/01/05 | 1,379 | 1,380 | 1,366 | 1,366 | 11,900 |
| 2005/01/04 | 1,362 | 1,390 | 1,362 | 1,379 | 8,500 |