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 |
---|---|---|---|---|---|
2011/12/30 | 661 | 668 | 638 | 660 | 50,500 |
2011/12/29 | 687 | 693 | 661 | 668 | 59,300 |
2011/12/28 | 698 | 714 | 676 | 694 | 116,600 |
2011/12/27 | 748 | 748 | 734 | 741 | 86,000 |
2011/12/26 | 740 | 751 | 740 | 746 | 101,800 |
2011/12/22 | 740 | 744 | 735 | 737 | 32,400 |
2011/12/21 | 739 | 743 | 732 | 742 | 28,500 |
2011/12/20 | 715 | 733 | 715 | 732 | 20,800 |
2011/12/19 | 726 | 727 | 715 | 719 | 24,100 |
2011/12/16 | 740 | 742 | 726 | 731 | 33,100 |
2011/12/15 | 744 | 749 | 742 | 742 | 17,000 |
2011/12/14 | 751 | 758 | 744 | 744 | 46,000 |
2011/12/13 | 750 | 755 | 747 | 751 | 33,900 |
2011/12/12 | 759 | 759 | 744 | 748 | 58,900 |
2011/12/09 | 739 | 758 | 737 | 754 | 102,100 |
2011/12/08 | 712 | 737 | 712 | 732 | 51,000 |
2011/12/07 | 709 | 712 | 706 | 710 | 19,000 |
2011/12/06 | 712 | 712 | 702 | 702 | 22,600 |
2011/12/05 | 702 | 711 | 699 | 707 | 30,500 |
2011/12/02 | 691 | 700 | 689 | 697 | 11,600 |
2011/12/01 | 684 | 700 | 684 | 689 | 16,300 |
2011/11/30 | 684 | 692 | 680 | 681 | 15,000 |
2011/11/29 | 687 | 687 | 671 | 682 | 27,100 |
2011/11/28 | 693 | 699 | 687 | 687 | 14,600 |
2011/11/25 | 696 | 696 | 686 | 686 | 14,100 |
2011/11/24 | 700 | 700 | 689 | 696 | 15,000 |
2011/11/22 | 697 | 698 | 688 | 698 | 15,100 |
2011/11/21 | 690 | 699 | 688 | 696 | 16,300 |
2011/11/18 | 683 | 692 | 679 | 687 | 18,600 |
2011/11/17 | 675 | 683 | 675 | 683 | 8,100 |
2011/11/16 | 676 | 682 | 676 | 677 | 6,300 |
2011/11/15 | 666 | 678 | 665 | 675 | 15,000 |
2011/11/14 | 677 | 677 | 666 | 673 | 9,000 |
2011/11/11 | 664 | 674 | 664 | 668 | 6,700 |
2011/11/10 | 673 | 676 | 669 | 674 | 8,300 |
2011/11/09 | 672 | 679 | 671 | 678 | 10,200 |
2011/11/08 | 672 | 677 | 666 | 666 | 10,700 |
2011/11/07 | 668 | 675 | 665 | 675 | 12,000 |
2011/11/04 | 658 | 670 | 640 | 670 | 9,900 |
2011/11/02 | 655 | 660 | 650 | 660 | 10,900 |
2011/11/01 | 658 | 665 | 657 | 660 | 8,500 |
2011/10/31 | 663 | 668 | 660 | 660 | 12,100 |
2011/10/28 | 661 | 668 | 660 | 660 | 9,200 |
2011/10/27 | 656 | 659 | 654 | 659 | 7,700 |
2011/10/26 | 646 | 656 | 646 | 654 | 3,600 |
2011/10/25 | 650 | 657 | 648 | 652 | 4,500 |
2011/10/24 | 651 | 654 | 649 | 650 | 8,000 |
2011/10/21 | 653 | 655 | 646 | 647 | 7,400 |
2011/10/20 | 645 | 649 | 642 | 648 | 3,300 |
2011/10/19 | 650 | 650 | 645 | 646 | 2,900 |
2011/10/18 | 648 | 649 | 640 | 647 | 4,400 |
2011/10/17 | 642 | 650 | 640 | 640 | 4,600 |
2011/10/14 | 636 | 639 | 631 | 638 | 5,200 |
2011/10/13 | 645 | 650 | 635 | 641 | 10,600 |
2011/10/12 | 644 | 654 | 635 | 640 | 13,000 |
2011/10/11 | 650 | 655 | 648 | 654 | 2,600 |
2011/10/07 | 654 | 658 | 645 | 650 | 7,300 |
2011/10/06 | 631 | 653 | 631 | 650 | 3,300 |
2011/10/05 | 645 | 645 | 625 | 627 | 12,400 |
2011/10/04 | 650 | 657 | 645 | 645 | 5,500 |
2011/10/03 | 656 | 660 | 650 | 658 | 15,100 |
2011/09/30 | 670 | 670 | 650 | 656 | 9,500 |
2011/09/29 | 642 | 660 | 642 | 660 | 10,300 |
2011/09/28 | 639 | 641 | 638 | 641 | 10,600 |
2011/09/27 | 625 | 639 | 625 | 639 | 10,100 |
2011/09/26 | 635 | 635 | 617 | 617 | 13,100 |
2011/09/22 | 637 | 637 | 629 | 632 | 6,600 |
2011/09/21 | 636 | 636 | 628 | 629 | 2,700 |
2011/09/20 | 626 | 635 | 624 | 627 | 6,100 |
2011/09/16 | 629 | 636 | 625 | 636 | 9,300 |
2011/09/15 | 627 | 628 | 617 | 623 | 6,600 |
2011/09/14 | 615 | 618 | 615 | 617 | 4,000 |
2011/09/13 | 613 | 629 | 608 | 619 | 5,500 |
2011/09/12 | 611 | 612 | 606 | 610 | 6,000 |
2011/09/09 | 627 | 628 | 616 | 628 | 13,300 |
2011/09/08 | 625 | 625 | 615 | 622 | 3,700 |
2011/09/07 | 617 | 625 | 609 | 625 | 8,000 |
2011/09/06 | 626 | 626 | 620 | 622 | 4,400 |
2011/09/05 | 620 | 630 | 620 | 626 | 3,600 |
2011/09/02 | 629 | 630 | 612 | 625 | 8,800 |
2011/09/01 | 639 | 639 | 632 | 638 | 4,000 |
2011/08/31 | 642 | 642 | 632 | 635 | 5,900 |
2011/08/30 | 638 | 638 | 635 | 638 | 6,500 |
2011/08/29 | 627 | 635 | 615 | 635 | 11,800 |
2011/08/26 | 620 | 625 | 618 | 624 | 4,900 |
2011/08/25 | 621 | 625 | 615 | 615 | 5,100 |
2011/08/24 | 617 | 627 | 616 | 621 | 5,700 |
2011/08/23 | 607 | 627 | 607 | 613 | 7,300 |
2011/08/22 | 606 | 613 | 604 | 607 | 4,800 |
2011/08/19 | 604 | 614 | 600 | 601 | 9,900 |
2011/08/18 | 614 | 628 | 612 | 614 | 3,800 |
2011/08/17 | 609 | 620 | 605 | 610 | 4,200 |
2011/08/16 | 609 | 614 | 609 | 609 | 4,100 |
2011/08/15 | 620 | 620 | 609 | 609 | 5,200 |
2011/08/12 | 611 | 611 | 605 | 609 | 2,100 |
2011/08/11 | 592 | 607 | 592 | 607 | 5,400 |
2011/08/10 | 613 | 613 | 590 | 603 | 12,300 |
2011/08/09 | 587 | 597 | 583 | 597 | 10,800 |
2011/08/08 | 602 | 605 | 600 | 603 | 10,200 |
2011/08/05 | 609 | 615 | 609 | 613 | 11,500 |
2011/08/04 | 627 | 631 | 624 | 625 | 4,000 |
2011/08/03 | 631 | 631 | 625 | 627 | 6,700 |
2011/08/02 | 645 | 648 | 631 | 639 | 5,500 |
2011/08/01 | 638 | 652 | 636 | 646 | 5,500 |
2011/07/29 | 649 | 653 | 635 | 635 | 5,300 |
2011/07/28 | 643 | 650 | 639 | 650 | 9,900 |
2011/07/27 | 651 | 651 | 640 | 645 | 4,900 |
2011/07/26 | 652 | 656 | 643 | 654 | 6,600 |
2011/07/25 | 650 | 658 | 650 | 652 | 4,500 |
2011/07/22 | 651 | 658 | 650 | 657 | 14,300 |
2011/07/21 | 648 | 651 | 645 | 651 | 3,500 |
2011/07/20 | 655 | 659 | 645 | 648 | 7,700 |
2011/07/19 | 648 | 663 | 648 | 652 | 3,400 |
2011/07/15 | 644 | 651 | 644 | 648 | 8,200 |
2011/07/14 | 662 | 662 | 654 | 654 | 7,300 |
2011/07/13 | 658 | 662 | 657 | 662 | 8,500 |
2011/07/12 | 658 | 659 | 653 | 658 | 6,500 |
2011/07/11 | 656 | 660 | 648 | 660 | 10,000 |
2011/07/08 | 643 | 650 | 642 | 646 | 9,800 |
2011/07/07 | 631 | 650 | 630 | 644 | 23,800 |
2011/07/06 | 619 | 628 | 618 | 626 | 10,100 |
2011/07/05 | 623 | 626 | 623 | 624 | 3,500 |
2011/07/04 | 617 | 627 | 615 | 623 | 9,500 |
2011/07/01 | 620 | 620 | 617 | 617 | 4,400 |
2011/06/30 | 618 | 621 | 618 | 620 | 12,900 |
2011/06/29 | 600 | 609 | 597 | 609 | 7,200 |
2011/06/28 | 597 | 610 | 597 | 602 | 11,400 |
2011/06/27 | 607 | 611 | 605 | 607 | 3,500 |
2011/06/24 | 613 | 618 | 613 | 615 | 2,000 |
2011/06/23 | 607 | 619 | 607 | 617 | 13,100 |
2011/06/22 | 600 | 607 | 600 | 607 | 11,600 |
2011/06/21 | 600 | 602 | 597 | 601 | 4,800 |
2011/06/20 | 600 | 605 | 600 | 602 | 1,100 |
2011/06/17 | 598 | 602 | 596 | 596 | 9,600 |
2011/06/16 | 605 | 605 | 600 | 600 | 6,100 |
2011/06/15 | 604 | 606 | 602 | 604 | 4,900 |
2011/06/14 | 604 | 604 | 600 | 601 | 3,800 |
2011/06/13 | 596 | 604 | 596 | 600 | 3,400 |
2011/06/10 | 598 | 608 | 598 | 601 | 13,500 |
2011/06/09 | 590 | 599 | 590 | 594 | 4,600 |
2011/06/08 | 600 | 600 | 598 | 598 | 6,300 |
2011/06/07 | 600 | 604 | 600 | 602 | 2,600 |
2011/06/06 | 600 | 600 | 597 | 599 | 5,100 |
2011/06/03 | 610 | 610 | 600 | 600 | 4,800 |
2011/06/02 | 605 | 610 | 602 | 610 | 8,200 |
2011/06/01 | 610 | 610 | 607 | 607 | 2,200 |
2011/05/31 | 594 | 607 | 594 | 607 | 8,700 |
2011/05/30 | 600 | 600 | 592 | 594 | 8,800 |
2011/05/27 | 601 | 605 | 600 | 601 | 4,300 |
2011/05/26 | 607 | 607 | 601 | 601 | 6,200 |
2011/05/25 | 608 | 614 | 606 | 607 | 2,200 |
2011/05/24 | 602 | 611 | 600 | 600 | 15,800 |
2011/05/23 | 603 | 622 | 603 | 621 | 18,300 |
2011/05/20 | 601 | 610 | 601 | 603 | 3,800 |
2011/05/19 | 601 | 605 | 601 | 601 | 3,600 |
2011/05/18 | 608 | 608 | 601 | 603 | 3,800 |
2011/05/17 | 600 | 604 | 600 | 603 | 3,400 |
2011/05/16 | 607 | 607 | 601 | 602 | 2,600 |
2011/05/13 | 613 | 613 | 601 | 602 | 6,100 |
2011/05/12 | 615 | 623 | 615 | 615 | 3,700 |
2011/05/11 | 623 | 623 | 615 | 615 | 4,900 |
2011/05/10 | 620 | 620 | 618 | 620 | 1,800 |
2011/05/09 | 630 | 630 | 618 | 618 | 2,200 |
2011/05/06 | 624 | 627 | 622 | 624 | 3,100 |
2011/05/02 | 622 | 628 | 614 | 624 | 6,000 |
2011/04/28 | 619 | 619 | 610 | 612 | 4,400 |
2011/04/27 | 610 | 611 | 610 | 610 | 2,700 |
2011/04/26 | 620 | 620 | 610 | 610 | 4,200 |
2011/04/25 | 623 | 623 | 605 | 613 | 2,900 |
2011/04/22 | 610 | 614 | 604 | 614 | 12,900 |
2011/04/21 | 606 | 609 | 600 | 602 | 9,400 |
2011/04/20 | 606 | 610 | 606 | 606 | 3,600 |
2011/04/19 | 605 | 606 | 605 | 606 | 3,300 |
2011/04/18 | 608 | 615 | 606 | 606 | 3,400 |
2011/04/15 | 609 | 617 | 608 | 608 | 8,900 |
2011/04/14 | 619 | 621 | 619 | 619 | 8,000 |
2011/04/13 | 620 | 621 | 619 | 619 | 4,200 |
2011/04/12 | 619 | 621 | 619 | 619 | 4,100 |
2011/04/11 | 619 | 627 | 619 | 620 | 5,800 |
2011/04/08 | 610 | 621 | 610 | 619 | 14,100 |
2011/04/07 | 614 | 614 | 610 | 610 | 5,700 |
2011/04/06 | 603 | 611 | 600 | 610 | 15,700 |
2011/04/05 | 627 | 627 | 610 | 613 | 9,300 |
2011/04/04 | 630 | 633 | 629 | 631 | 6,600 |
2011/04/01 | 630 | 647 | 630 | 633 | 6,400 |
2011/03/31 | 635 | 646 | 634 | 639 | 8,600 |
2011/03/30 | 626 | 646 | 626 | 643 | 14,400 |
2011/03/29 | 605 | 628 | 604 | 623 | 14,500 |
2011/03/28 | 629 | 629 | 600 | 603 | 17,900 |
2011/03/25 | 633 | 640 | 629 | 629 | 21,600 |
2011/03/24 | 625 | 645 | 625 | 629 | 16,200 |
2011/03/23 | 650 | 651 | 629 | 635 | 36,300 |
2011/03/22 | 604 | 620 | 604 | 611 | 17,400 |
2011/03/18 | 550 | 576 | 550 | 574 | 16,200 |
2011/03/17 | 507 | 558 | 505 | 547 | 26,300 |
2011/03/16 | 482 | 532 | 482 | 517 | 32,200 |
2011/03/15 | 591 | 591 | 491 | 500 | 40,000 |
2011/03/14 | 591 | 630 | 591 | 591 | 35,000 |
2011/03/11 | 698 | 702 | 680 | 691 | 46,100 |
2011/03/10 | 701 | 703 | 695 | 698 | 18,200 |
2011/03/09 | 695 | 717 | 695 | 702 | 19,800 |
2011/03/08 | 696 | 700 | 695 | 696 | 8,800 |
2011/03/07 | 698 | 700 | 692 | 694 | 9,100 |
2011/03/04 | 704 | 704 | 695 | 698 | 8,300 |
2011/03/03 | 690 | 701 | 688 | 700 | 12,300 |
2011/03/02 | 689 | 700 | 686 | 686 | 6,100 |
2011/03/01 | 681 | 700 | 680 | 693 | 15,300 |
2011/02/28 | 684 | 689 | 669 | 673 | 17,900 |
2011/02/25 | 686 | 691 | 683 | 690 | 14,400 |
2011/02/24 | 700 | 705 | 687 | 688 | 20,700 |
2011/02/23 | 710 | 711 | 702 | 704 | 30,800 |
2011/02/22 | 707 | 711 | 705 | 710 | 19,800 |
2011/02/21 | 709 | 710 | 704 | 709 | 19,100 |
2011/02/18 | 706 | 710 | 700 | 707 | 22,200 |
2011/02/17 | 710 | 715 | 707 | 715 | 12,300 |
2011/02/16 | 705 | 714 | 703 | 709 | 21,300 |
2011/02/15 | 715 | 717 | 707 | 712 | 39,800 |
2011/02/14 | 683 | 712 | 683 | 709 | 109,900 |
2011/02/10 | 668 | 669 | 665 | 668 | 9,900 |
2011/02/09 | 672 | 672 | 667 | 668 | 9,100 |
2011/02/08 | 670 | 673 | 665 | 667 | 11,400 |
2011/02/07 | 666 | 670 | 666 | 667 | 10,800 |
2011/02/04 | 663 | 670 | 660 | 665 | 14,400 |
2011/02/03 | 665 | 665 | 656 | 663 | 10,400 |
2011/02/02 | 664 | 664 | 655 | 659 | 11,300 |
2011/02/01 | 660 | 660 | 652 | 656 | 13,000 |
2011/01/31 | 652 | 662 | 651 | 660 | 9,900 |
2011/01/28 | 677 | 677 | 666 | 666 | 16,300 |
2011/01/27 | 670 | 682 | 670 | 671 | 15,300 |
2011/01/26 | 673 | 674 | 669 | 669 | 5,800 |
2011/01/25 | 665 | 676 | 665 | 672 | 10,700 |
2011/01/24 | 658 | 668 | 654 | 665 | 17,800 |
2011/01/21 | 685 | 685 | 663 | 664 | 28,200 |
2011/01/20 | 685 | 685 | 676 | 680 | 13,700 |
2011/01/19 | 686 | 687 | 681 | 685 | 15,400 |
2011/01/18 | 692 | 693 | 679 | 680 | 29,500 |
2011/01/17 | 692 | 692 | 688 | 691 | 16,800 |
2011/01/14 | 700 | 700 | 691 | 692 | 26,900 |
2011/01/13 | 699 | 700 | 690 | 700 | 28,100 |
2011/01/12 | 699 | 700 | 692 | 694 | 31,300 |
2011/01/11 | 680 | 692 | 677 | 691 | 53,200 |
2011/01/07 | 681 | 690 | 676 | 682 | 53,000 |
2011/01/06 | 682 | 690 | 680 | 685 | 62,900 |
2011/01/05 | 689 | 693 | 684 | 687 | 49,200 |
2011/01/04 | 706 | 706 | 682 | 689 | 109,600 |