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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,115 | 2,115 | 2,093 | 2,098 | 30,300 |
| 2022/12/29 | 2,038 | 2,101 | 2,024 | 2,094 | 47,900 |
| 2022/12/28 | 2,114 | 2,114 | 2,085 | 2,099 | 24,800 |
| 2022/12/27 | 2,112 | 2,114 | 2,085 | 2,114 | 27,000 |
| 2022/12/26 | 2,118 | 2,118 | 2,073 | 2,086 | 24,300 |
| 2022/12/23 | 2,084 | 2,108 | 2,070 | 2,103 | 31,600 |
| 2022/12/22 | 2,066 | 2,089 | 2,053 | 2,084 | 38,100 |
| 2022/12/21 | 2,093 | 2,093 | 2,043 | 2,067 | 58,600 |
| 2022/12/20 | 2,122 | 2,124 | 2,063 | 2,069 | 34,200 |
| 2022/12/19 | 2,111 | 2,129 | 2,107 | 2,123 | 23,800 |
| 2022/12/16 | 2,123 | 2,145 | 2,108 | 2,116 | 30,000 |
| 2022/12/15 | 2,140 | 2,147 | 2,130 | 2,139 | 21,400 |
| 2022/12/14 | 2,130 | 2,155 | 2,123 | 2,145 | 36,800 |
| 2022/12/13 | 2,139 | 2,149 | 2,118 | 2,130 | 38,800 |
| 2022/12/12 | 2,100 | 2,111 | 2,083 | 2,105 | 44,400 |
| 2022/12/09 | 2,133 | 2,133 | 2,089 | 2,096 | 34,900 |
| 2022/12/08 | 2,102 | 2,102 | 2,070 | 2,083 | 30,600 |
| 2022/12/07 | 2,067 | 2,111 | 2,067 | 2,103 | 37,500 |
| 2022/12/06 | 2,065 | 2,087 | 2,064 | 2,076 | 24,200 |
| 2022/12/05 | 2,053 | 2,075 | 2,053 | 2,072 | 22,000 |
| 2022/12/02 | 2,083 | 2,083 | 2,061 | 2,063 | 30,400 |
| 2022/12/01 | 2,125 | 2,127 | 2,099 | 2,100 | 24,500 |
| 2022/11/30 | 2,092 | 2,112 | 2,086 | 2,091 | 20,700 |
| 2022/11/29 | 2,103 | 2,113 | 2,093 | 2,110 | 25,400 |
| 2022/11/28 | 2,130 | 2,130 | 2,106 | 2,109 | 29,600 |
| 2022/11/25 | 2,170 | 2,170 | 2,137 | 2,146 | 32,500 |
| 2022/11/24 | 2,164 | 2,191 | 2,152 | 2,172 | 52,700 |
| 2022/11/22 | 2,110 | 2,141 | 2,110 | 2,141 | 67,800 |
| 2022/11/21 | 2,087 | 2,120 | 2,087 | 2,120 | 44,600 |
| 2022/11/18 | 2,099 | 2,108 | 2,079 | 2,081 | 31,500 |
| 2022/11/17 | 2,065 | 2,098 | 2,065 | 2,098 | 24,900 |
| 2022/11/16 | 2,074 | 2,079 | 2,054 | 2,076 | 19,500 |
| 2022/11/15 | 2,078 | 2,091 | 2,051 | 2,074 | 37,100 |
| 2022/11/14 | 2,100 | 2,112 | 2,078 | 2,089 | 68,900 |
| 2022/11/11 | 2,049 | 2,135 | 2,048 | 2,127 | 167,100 |
| 2022/11/10 | 1,982 | 1,985 | 1,967 | 1,967 | 22,000 |
| 2022/11/09 | 1,972 | 1,990 | 1,972 | 1,977 | 17,400 |
| 2022/11/08 | 1,983 | 1,986 | 1,968 | 1,972 | 25,600 |
| 2022/11/07 | 1,957 | 1,975 | 1,957 | 1,968 | 23,600 |
| 2022/11/04 | 1,969 | 1,975 | 1,956 | 1,957 | 26,200 |
| 2022/11/02 | 2,006 | 2,015 | 1,988 | 1,988 | 25,100 |
| 2022/11/01 | 2,009 | 2,020 | 2,004 | 2,019 | 26,700 |
| 2022/10/31 | 2,019 | 2,020 | 2,002 | 2,009 | 24,200 |
| 2022/10/28 | 1,980 | 2,010 | 1,977 | 1,994 | 119,400 |
| 2022/10/27 | 2,002 | 2,013 | 1,993 | 1,997 | 29,100 |
| 2022/10/26 | 2,010 | 2,031 | 2,000 | 2,012 | 56,200 |
| 2022/10/25 | 2,007 | 2,012 | 1,984 | 2,010 | 45,100 |
| 2022/10/24 | 2,047 | 2,047 | 2,003 | 2,007 | 53,300 |
| 2022/10/21 | 1,987 | 2,010 | 1,985 | 2,010 | 56,500 |
| 2022/10/20 | 1,952 | 1,983 | 1,950 | 1,982 | 24,900 |
| 2022/10/19 | 1,949 | 1,977 | 1,944 | 1,972 | 34,000 |
| 2022/10/18 | 1,942 | 1,952 | 1,935 | 1,949 | 42,600 |
| 2022/10/17 | 1,928 | 1,928 | 1,901 | 1,914 | 25,900 |
| 2022/10/14 | 1,937 | 1,942 | 1,920 | 1,928 | 44,900 |
| 2022/10/13 | 1,910 | 1,911 | 1,893 | 1,899 | 32,400 |
| 2022/10/12 | 1,894 | 1,914 | 1,894 | 1,910 | 19,300 |
| 2022/10/11 | 1,911 | 1,915 | 1,891 | 1,893 | 42,600 |
| 2022/10/07 | 1,900 | 1,922 | 1,899 | 1,911 | 23,400 |
| 2022/10/06 | 1,916 | 1,933 | 1,903 | 1,925 | 29,200 |
| 2022/10/05 | 1,912 | 1,919 | 1,902 | 1,904 | 42,600 |
| 2022/10/04 | 1,878 | 1,899 | 1,878 | 1,898 | 47,400 |
| 2022/10/03 | 1,840 | 1,858 | 1,830 | 1,858 | 18,100 |
| 2022/09/30 | 1,845 | 1,859 | 1,843 | 1,848 | 31,300 |
| 2022/09/29 | 1,847 | 1,857 | 1,840 | 1,854 | 35,500 |
| 2022/09/28 | 1,824 | 1,833 | 1,811 | 1,832 | 31,000 |
| 2022/09/27 | 1,840 | 1,845 | 1,823 | 1,830 | 45,300 |
| 2022/09/26 | 1,835 | 1,838 | 1,809 | 1,824 | 51,800 |
| 2022/09/22 | 1,815 | 1,829 | 1,805 | 1,826 | 35,600 |
| 2022/09/21 | 1,829 | 1,829 | 1,803 | 1,818 | 28,300 |
| 2022/09/20 | 1,827 | 1,842 | 1,821 | 1,827 | 21,100 |
| 2022/09/16 | 1,809 | 1,820 | 1,809 | 1,811 | 15,200 |
| 2022/09/15 | 1,815 | 1,835 | 1,807 | 1,816 | 20,300 |
| 2022/09/14 | 1,806 | 1,830 | 1,804 | 1,815 | 25,000 |
| 2022/09/13 | 1,857 | 1,857 | 1,837 | 1,841 | 19,200 |
| 2022/09/12 | 1,856 | 1,856 | 1,837 | 1,843 | 18,200 |
| 2022/09/09 | 1,829 | 1,854 | 1,829 | 1,840 | 24,700 |
| 2022/09/08 | 1,838 | 1,846 | 1,828 | 1,845 | 30,200 |
| 2022/09/07 | 1,825 | 1,825 | 1,805 | 1,807 | 21,400 |
| 2022/09/06 | 1,826 | 1,836 | 1,815 | 1,825 | 31,700 |
| 2022/09/05 | 1,820 | 1,833 | 1,814 | 1,822 | 25,400 |
| 2022/09/02 | 1,857 | 1,857 | 1,820 | 1,827 | 25,000 |
| 2022/09/01 | 1,850 | 1,863 | 1,846 | 1,847 | 26,900 |
| 2022/08/31 | 1,862 | 1,884 | 1,862 | 1,871 | 16,300 |
| 2022/08/30 | 1,891 | 1,891 | 1,875 | 1,879 | 10,200 |
| 2022/08/29 | 1,879 | 1,879 | 1,861 | 1,877 | 28,500 |
| 2022/08/26 | 1,929 | 1,930 | 1,896 | 1,897 | 14,700 |
| 2022/08/25 | 1,915 | 1,928 | 1,911 | 1,921 | 28,900 |
| 2022/08/24 | 1,908 | 1,917 | 1,894 | 1,915 | 35,300 |
| 2022/08/23 | 1,890 | 1,920 | 1,890 | 1,908 | 32,100 |
| 2022/08/22 | 1,880 | 1,911 | 1,878 | 1,911 | 14,900 |
| 2022/08/19 | 1,904 | 1,912 | 1,894 | 1,903 | 20,400 |
| 2022/08/18 | 1,900 | 1,900 | 1,868 | 1,897 | 60,300 |
| 2022/08/17 | 1,942 | 1,942 | 1,922 | 1,923 | 24,900 |
| 2022/08/16 | 1,933 | 1,944 | 1,925 | 1,936 | 19,700 |
| 2022/08/15 | 1,929 | 1,929 | 1,912 | 1,921 | 17,200 |
| 2022/08/12 | 1,914 | 1,943 | 1,911 | 1,929 | 37,000 |
| 2022/08/10 | 1,939 | 1,939 | 1,895 | 1,896 | 21,500 |
| 2022/08/09 | 1,925 | 1,941 | 1,918 | 1,930 | 31,900 |
| 2022/08/08 | 1,953 | 1,953 | 1,917 | 1,930 | 19,000 |
| 2022/08/05 | 1,941 | 1,969 | 1,940 | 1,965 | 38,900 |
| 2022/08/04 | 1,943 | 1,943 | 1,927 | 1,940 | 19,000 |
| 2022/08/03 | 1,942 | 1,942 | 1,917 | 1,929 | 27,600 |
| 2022/08/02 | 1,950 | 1,950 | 1,934 | 1,939 | 32,600 |
| 2022/08/01 | 1,956 | 1,956 | 1,938 | 1,951 | 44,000 |
| 2022/07/29 | 1,926 | 1,967 | 1,926 | 1,938 | 83,300 |
| 2022/07/28 | 1,896 | 1,918 | 1,874 | 1,918 | 191,000 |
| 2022/07/27 | 1,887 | 1,895 | 1,881 | 1,889 | 38,800 |
| 2022/07/26 | 1,906 | 1,907 | 1,889 | 1,899 | 43,800 |
| 2022/07/25 | 1,910 | 1,910 | 1,880 | 1,896 | 50,000 |
| 2022/07/22 | 1,880 | 1,902 | 1,868 | 1,895 | 61,300 |
| 2022/07/21 | 1,844 | 1,868 | 1,836 | 1,866 | 41,200 |
| 2022/07/20 | 1,821 | 1,849 | 1,821 | 1,845 | 72,900 |
| 2022/07/19 | 1,820 | 1,820 | 1,804 | 1,810 | 31,800 |
| 2022/07/15 | 1,812 | 1,816 | 1,795 | 1,807 | 24,600 |
| 2022/07/14 | 1,803 | 1,810 | 1,795 | 1,807 | 33,100 |
| 2022/07/13 | 1,793 | 1,815 | 1,792 | 1,808 | 37,800 |
| 2022/07/12 | 1,803 | 1,806 | 1,781 | 1,790 | 48,000 |
| 2022/07/11 | 1,813 | 1,824 | 1,804 | 1,820 | 59,600 |
| 2022/07/08 | 1,793 | 1,821 | 1,787 | 1,792 | 109,500 |
| 2022/07/07 | 1,790 | 1,797 | 1,775 | 1,793 | 43,500 |
| 2022/07/06 | 1,770 | 1,783 | 1,760 | 1,783 | 40,400 |
| 2022/07/05 | 1,770 | 1,792 | 1,768 | 1,777 | 42,100 |
| 2022/07/04 | 1,782 | 1,788 | 1,763 | 1,773 | 47,700 |
| 2022/07/01 | 1,776 | 1,798 | 1,762 | 1,765 | 56,100 |
| 2022/06/30 | 1,779 | 1,782 | 1,761 | 1,779 | 47,300 |
| 2022/06/29 | 1,787 | 1,787 | 1,753 | 1,778 | 156,800 |
| 2022/06/28 | 1,817 | 1,826 | 1,807 | 1,825 | 180,900 |
| 2022/06/27 | 1,840 | 1,840 | 1,804 | 1,817 | 69,500 |
| 2022/06/24 | 1,813 | 1,813 | 1,786 | 1,807 | 78,000 |
| 2022/06/23 | 1,748 | 1,775 | 1,748 | 1,773 | 55,000 |
| 2022/06/22 | 1,756 | 1,756 | 1,742 | 1,744 | 40,100 |
| 2022/06/21 | 1,733 | 1,753 | 1,729 | 1,749 | 50,600 |
| 2022/06/20 | 1,733 | 1,745 | 1,701 | 1,711 | 79,100 |
| 2022/06/17 | 1,764 | 1,765 | 1,728 | 1,731 | 112,900 |
| 2022/06/16 | 1,808 | 1,814 | 1,780 | 1,781 | 89,300 |
| 2022/06/15 | 1,824 | 1,828 | 1,800 | 1,801 | 67,600 |
| 2022/06/14 | 1,820 | 1,828 | 1,808 | 1,826 | 70,900 |
| 2022/06/13 | 1,850 | 1,850 | 1,822 | 1,836 | 66,700 |
| 2022/06/10 | 1,875 | 1,896 | 1,861 | 1,865 | 85,300 |
| 2022/06/09 | 1,887 | 1,899 | 1,877 | 1,887 | 53,600 |
| 2022/06/08 | 1,907 | 1,907 | 1,892 | 1,894 | 47,000 |
| 2022/06/07 | 1,905 | 1,913 | 1,893 | 1,894 | 49,300 |
| 2022/06/06 | 1,903 | 1,903 | 1,889 | 1,899 | 30,300 |
| 2022/06/03 | 1,910 | 1,910 | 1,894 | 1,903 | 44,000 |
| 2022/06/02 | 1,909 | 1,909 | 1,885 | 1,887 | 44,200 |
| 2022/06/01 | 1,876 | 1,926 | 1,867 | 1,920 | 83,800 |
| 2022/05/31 | 1,871 | 1,887 | 1,856 | 1,885 | 552,300 |
| 2022/05/30 | 1,833 | 1,886 | 1,833 | 1,873 | 168,000 |
| 2022/05/27 | 1,827 | 1,837 | 1,825 | 1,830 | 54,700 |
| 2022/05/26 | 1,817 | 1,848 | 1,817 | 1,827 | 54,600 |
| 2022/05/25 | 1,829 | 1,846 | 1,817 | 1,817 | 68,900 |
| 2022/05/24 | 1,862 | 1,862 | 1,826 | 1,830 | 85,800 |
| 2022/05/23 | 1,871 | 1,888 | 1,861 | 1,871 | 69,300 |
| 2022/05/20 | 1,856 | 1,873 | 1,818 | 1,873 | 97,300 |
| 2022/05/19 | 1,832 | 1,875 | 1,832 | 1,862 | 78,500 |
| 2022/05/18 | 1,810 | 1,846 | 1,805 | 1,836 | 51,200 |
| 2022/05/17 | 1,790 | 1,823 | 1,790 | 1,801 | 100,000 |
| 2022/05/16 | 1,820 | 1,822 | 1,787 | 1,800 | 123,600 |
| 2022/05/13 | 1,822 | 1,833 | 1,775 | 1,815 | 198,200 |
| 2022/05/12 | 1,916 | 1,916 | 1,855 | 1,866 | 64,400 |
| 2022/05/11 | 1,911 | 1,939 | 1,911 | 1,916 | 65,500 |
| 2022/05/10 | 1,895 | 1,938 | 1,884 | 1,925 | 57,800 |
| 2022/05/09 | 1,895 | 1,914 | 1,887 | 1,895 | 42,800 |
| 2022/05/06 | 1,926 | 1,926 | 1,889 | 1,897 | 66,100 |
| 2022/05/02 | 1,943 | 1,959 | 1,933 | 1,943 | 71,600 |
| 2022/04/28 | 1,927 | 1,943 | 1,905 | 1,943 | 45,200 |
| 2022/04/27 | 1,921 | 1,957 | 1,917 | 1,924 | 178,600 |
| 2022/04/26 | 1,933 | 1,947 | 1,911 | 1,943 | 70,100 |
| 2022/04/25 | 1,933 | 1,933 | 1,885 | 1,893 | 72,600 |
| 2022/04/22 | 1,933 | 1,933 | 1,904 | 1,916 | 60,600 |
| 2022/04/21 | 1,939 | 1,947 | 1,927 | 1,934 | 31,400 |
| 2022/04/20 | 1,949 | 1,953 | 1,926 | 1,935 | 40,100 |
| 2022/04/19 | 1,932 | 1,935 | 1,917 | 1,935 | 18,800 |
| 2022/04/18 | 1,921 | 1,943 | 1,908 | 1,936 | 32,700 |
| 2022/04/15 | 1,935 | 1,949 | 1,918 | 1,939 | 27,800 |
| 2022/04/14 | 1,945 | 1,949 | 1,928 | 1,942 | 24,300 |
| 2022/04/13 | 1,950 | 1,971 | 1,930 | 1,949 | 111,900 |
| 2022/04/12 | 1,949 | 1,961 | 1,923 | 1,943 | 73,500 |
| 2022/04/11 | 1,942 | 1,954 | 1,921 | 1,933 | 62,200 |
| 2022/04/08 | 1,893 | 1,964 | 1,887 | 1,944 | 108,400 |
| 2022/04/07 | 1,868 | 1,873 | 1,840 | 1,845 | 36,900 |
| 2022/04/06 | 1,915 | 1,916 | 1,884 | 1,890 | 25,500 |
| 2022/04/05 | 1,930 | 1,941 | 1,909 | 1,931 | 30,000 |
| 2022/04/04 | 1,900 | 1,923 | 1,891 | 1,916 | 30,800 |
| 2022/04/01 | 1,881 | 1,896 | 1,867 | 1,889 | 37,900 |
| 2022/03/31 | 1,890 | 1,892 | 1,866 | 1,881 | 45,700 |
| 2022/03/30 | 1,900 | 1,908 | 1,858 | 1,908 | 212,800 |
| 2022/03/29 | 1,845 | 1,874 | 1,833 | 1,870 | 86,800 |
| 2022/03/28 | 1,838 | 1,839 | 1,818 | 1,831 | 51,900 |
| 2022/03/25 | 1,893 | 1,893 | 1,838 | 1,845 | 56,400 |
| 2022/03/24 | 1,838 | 1,862 | 1,838 | 1,861 | 48,400 |
| 2022/03/23 | 1,858 | 1,872 | 1,833 | 1,863 | 54,600 |
| 2022/03/22 | 1,862 | 1,862 | 1,821 | 1,832 | 50,900 |
| 2022/03/18 | 1,848 | 1,864 | 1,841 | 1,862 | 42,800 |
| 2022/03/17 | 1,816 | 1,862 | 1,816 | 1,848 | 50,800 |
| 2022/03/16 | 1,813 | 1,820 | 1,798 | 1,805 | 51,500 |
| 2022/03/15 | 1,775 | 1,807 | 1,773 | 1,806 | 38,600 |
| 2022/03/14 | 1,799 | 1,804 | 1,770 | 1,775 | 50,000 |
| 2022/03/11 | 1,782 | 1,819 | 1,776 | 1,791 | 66,000 |
| 2022/03/10 | 1,786 | 1,836 | 1,785 | 1,831 | 57,800 |
| 2022/03/09 | 1,789 | 1,789 | 1,750 | 1,759 | 36,200 |
| 2022/03/08 | 1,772 | 1,790 | 1,745 | 1,765 | 51,100 |
| 2022/03/07 | 1,788 | 1,793 | 1,743 | 1,778 | 66,700 |
| 2022/03/04 | 1,840 | 1,849 | 1,809 | 1,809 | 36,300 |
| 2022/03/03 | 1,881 | 1,881 | 1,853 | 1,856 | 34,200 |
| 2022/03/02 | 1,891 | 1,907 | 1,865 | 1,865 | 30,600 |
| 2022/03/01 | 1,950 | 1,950 | 1,918 | 1,924 | 38,700 |
| 2022/02/28 | 1,915 | 1,941 | 1,906 | 1,934 | 56,700 |
| 2022/02/25 | 1,922 | 1,926 | 1,891 | 1,912 | 43,300 |
| 2022/02/24 | 1,921 | 1,930 | 1,897 | 1,923 | 38,600 |
| 2022/02/22 | 1,928 | 1,950 | 1,906 | 1,926 | 31,800 |
| 2022/02/21 | 1,957 | 1,966 | 1,942 | 1,955 | 25,000 |
| 2022/02/18 | 1,913 | 1,990 | 1,913 | 1,990 | 56,800 |
| 2022/02/17 | 1,957 | 1,959 | 1,928 | 1,937 | 35,800 |
| 2022/02/16 | 1,966 | 1,980 | 1,940 | 1,963 | 60,600 |
| 2022/02/15 | 1,980 | 2,000 | 1,954 | 1,972 | 56,000 |
| 2022/02/14 | 1,990 | 2,013 | 1,972 | 1,980 | 76,500 |
| 2022/02/10 | 1,951 | 2,125 | 1,939 | 2,041 | 303,600 |
| 2022/02/09 | 1,857 | 1,874 | 1,843 | 1,871 | 30,600 |
| 2022/02/08 | 1,849 | 1,859 | 1,842 | 1,847 | 29,300 |
| 2022/02/07 | 1,835 | 1,857 | 1,826 | 1,853 | 50,100 |
| 2022/02/04 | 1,805 | 1,834 | 1,801 | 1,826 | 33,200 |
| 2022/02/03 | 1,808 | 1,819 | 1,800 | 1,805 | 28,500 |
| 2022/02/02 | 1,776 | 1,834 | 1,776 | 1,833 | 32,200 |
| 2022/02/01 | 1,814 | 1,814 | 1,772 | 1,774 | 32,400 |
| 2022/01/31 | 1,755 | 1,800 | 1,755 | 1,799 | 39,800 |
| 2022/01/28 | 1,762 | 1,789 | 1,742 | 1,752 | 42,600 |
| 2022/01/27 | 1,785 | 1,791 | 1,718 | 1,732 | 69,100 |
| 2022/01/26 | 1,807 | 1,827 | 1,780 | 1,785 | 52,000 |
| 2022/01/25 | 1,845 | 1,845 | 1,781 | 1,803 | 55,500 |
| 2022/01/24 | 1,818 | 1,845 | 1,805 | 1,845 | 38,500 |
| 2022/01/21 | 1,800 | 1,820 | 1,791 | 1,820 | 40,200 |
| 2022/01/20 | 1,768 | 1,820 | 1,765 | 1,811 | 40,500 |
| 2022/01/19 | 1,803 | 1,813 | 1,755 | 1,768 | 80,800 |
| 2022/01/18 | 1,827 | 1,842 | 1,809 | 1,809 | 63,500 |
| 2022/01/17 | 1,835 | 1,846 | 1,820 | 1,820 | 32,600 |
| 2022/01/14 | 1,831 | 1,852 | 1,825 | 1,833 | 48,000 |
| 2022/01/13 | 1,861 | 1,866 | 1,837 | 1,845 | 40,500 |
| 2022/01/12 | 1,840 | 1,870 | 1,840 | 1,862 | 43,100 |
| 2022/01/11 | 1,848 | 1,851 | 1,821 | 1,835 | 58,000 |
| 2022/01/07 | 1,855 | 1,876 | 1,841 | 1,845 | 46,300 |
| 2022/01/06 | 1,903 | 1,903 | 1,854 | 1,854 | 43,900 |
| 2022/01/05 | 1,917 | 1,929 | 1,910 | 1,910 | 38,900 |
| 2022/01/04 | 1,905 | 1,922 | 1,894 | 1,916 | 42,900 |