[4641 東証1部] アルプス技研 日足 時系列データ

[4641 東証1部] アルプス技研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092500.002502.002448.002466.0085000209896300
2016-12-082518.002539.002509.002528.002460062121600
2016-12-072490.002514.002471.002505.001930048207600
2016-12-062518.002518.002479.002480.002860071202300
2016-12-052506.002508.002455.002479.0047200117415300
2016-12-022635.002635.002539.002554.0046500119711700
2016-12-012622.002660.002610.002649.0040700107581500
2016-11-302617.002648.002600.002618.002890075571500
2016-11-292638.002666.002615.002632.002980078521800
2016-11-282577.002649.002563.002646.002710070889100
2016-11-252582.002599.002560.002593.001970050932200
2016-11-242635.002656.002579.002582.003340086946000
2016-11-222616.002635.002607.002629.002250058982600
2016-11-212548.002637.002548.002631.0055500144832800
2016-11-182497.002538.002474.002534.003920098363700
2016-11-172508.002508.002459.002470.003040075298000
2016-11-162431.002512.002431.002512.0046800116389900
2016-11-152400.002426.002391.002423.003250078466200
2016-11-142360.002399.002360.002394.0046400110875600
2016-11-112368.002380.002328.002334.0042800100846500
2016-11-102353.002353.002315.002339.0051700120800300
2016-11-092306.002360.002190.002230.0092500211160300
2016-11-082199.002221.002198.002216.001170025864400
2016-11-072197.002206.002179.002190.001870040978000
2016-11-042224.002224.002140.002154.003730080901400
2016-11-022258.002262.002237.002244.004090091886000
2016-11-012259.002307.002257.002302.002100048036800
2016-10-312270.002276.002252.002265.002270051319900
2016-10-282283.002294.002270.002287.002610059611700
2016-10-272280.002292.002274.002283.001760040165300
2016-10-262297.002305.002279.002289.001570035944200
2016-10-252287.002293.002272.002291.002290052357900
2016-10-242299.002299.002268.002276.002430055410300
2016-10-212279.002285.002258.002272.002110047903000
2016-10-202265.002280.002265.002280.002670060679400
2016-10-192260.002270.002253.002262.001310029642900
2016-10-182265.002269.002255.002263.00820018540100
2016-10-172247.002271.002242.002255.00810018275400
2016-10-142226.002249.002226.002247.001150025796500
2016-10-132234.002249.002214.002234.001530034168200
2016-10-122211.002232.002211.002226.00910020249700
2016-10-112222.002239.002215.002234.001510033619800
2016-10-072222.002239.002215.002235.00780017373500
2016-10-062248.002248.002221.002229.001420031750300
2016-10-052242.002245.002234.002244.00810018150200
2016-10-042244.002245.002223.002243.001230027502600
2016-10-032220.002240.002213.002227.001490033174000
2016-09-302184.002214.002184.002207.00940020682900
2016-09-292200.002215.002197.002210.001180026013600
2016-09-282188.002200.002179.002199.00950020852800
2016-09-272165.002188.002122.002188.001970042794600
2016-09-262149.002167.002142.002160.002070044661300
2016-09-232140.002162.002130.002157.001630035037000
2016-09-212107.002137.002105.002133.001570033317000
2016-09-202086.002115.002077.002113.001610033835400
2016-09-162065.002086.002050.002082.001010020942900
2016-09-152063.002090.002063.002076.001140023650200
2016-09-142069.002089.002067.002074.00880018265200
2016-09-132109.002109.002062.002068.001130023500200
2016-09-122063.002117.002063.002093.001490031133500
2016-09-092080.002100.002080.002097.001150023989800
2016-09-082109.002109.002078.002103.001460030576400
2016-09-072090.002105.002060.002090.001200024983900
2016-09-062090.002101.002088.002094.00930019481700
2016-09-052101.002108.002085.002088.001020021378900
2016-09-022090.002109.002071.002084.001790037390000
2016-09-012057.002090.002057.002090.001190024793800
2016-08-312055.002069.002049.002066.001490030659400
2016-08-302056.002058.002026.002050.00670013696900
2016-08-292060.002063.002050.002054.00670013768100
2016-08-262056.002056.002026.002035.00920018743300
2016-08-252055.002059.002042.002056.001080022179700
2016-08-242055.002060.002010.002038.001700034672800
2016-08-232014.002054.002014.002040.002410049042900
2016-08-222018.002035.001988.002014.00630012675200
2016-08-192001.002022.001996.002016.00890017865600
2016-08-182014.002040.001998.002001.001000020109100
2016-08-172000.002053.002000.002048.001790036389200
2016-08-162087.002087.002024.002032.002380049006600
2016-08-152077.002084.002057.002081.001540031926600
2016-08-122024.002074.002019.002072.004030082632100
2016-08-102016.002024.001989.001998.002030040609400
2016-08-092019.002038.001967.002008.003630072896000
2016-08-081986.002035.001986.002019.003330067109300
2016-08-051939.001980.001935.001977.001610031558200
2016-08-041931.001943.001910.001932.002290044043900
2016-08-031947.001964.001929.001932.001900036897000
2016-08-021942.001989.001942.001972.002900057006200
2016-08-011929.001965.001911.001959.003000058330700
2016-07-291937.001949.001911.001947.002110040663000
2016-07-281950.001957.001917.001930.004690090746200
2016-07-271930.001956.001930.001955.001530029726400
2016-07-261950.001955.001913.001918.002360045589800
2016-07-251955.001969.001940.001942.002570050069100
2016-07-221944.001971.001935.001949.001640031900100
2016-07-211954.001955.001925.001944.002530049149500
2016-07-201948.001952.001921.001947.003360065152300
2016-07-191942.001953.001942.001946.002250043797600
2016-07-151976.001976.001935.001938.003050059356300
2016-07-141938.001969.001934.001938.002780054035400
2016-07-131985.001997.001955.001963.002790055000000
2016-07-121954.001988.001946.001972.002970058608700
2016-07-111913.001978.001913.001940.002040039879600
2016-07-081952.001981.001908.001908.001840035670300
2016-07-072004.002004.001953.001954.001620031891300
2016-07-062031.002031.001970.002006.002940058834900
2016-07-052064.002064.002043.002050.00720014781300
2016-07-042066.002066.002042.002050.001900039035000
2016-07-012023.002048.002004.002036.002080042185600
2016-06-302070.002076.002017.002023.001510030825900
2016-06-292049.002050.002020.002044.001370027974700
2016-06-281979.002034.001957.002009.001870037429400
2016-06-271990.002080.001990.002055.003240065899700
2016-06-242129.002137.001927.001986.004250086308900
2016-06-232085.002099.002070.002096.001300027107400
2016-06-222113.002113.002070.002085.001540032072000
2016-06-212070.002119.002061.002113.001250026224100
2016-06-202099.002123.002081.002090.001480031044800
2016-06-172036.002075.002021.002064.003690075589300
2016-06-162097.002097.002033.002035.001810037237200
2016-06-152076.002133.002076.002096.001660034822500
2016-06-142123.002151.002093.002101.002590054650000
2016-06-132176.002179.002144.002156.002400051883600
2016-06-102210.002226.002195.002200.002890063782100
2016-06-092252.002252.002213.002217.001910042555900
2016-06-082248.002253.002223.002237.001060023722600
2016-06-072217.002255.002217.002245.001250027932100
2016-06-062200.002230.002200.002215.002110046638700
2016-06-032236.002249.002231.002245.001240027764200
2016-06-022278.002280.002237.002249.001880042445200
2016-06-012270.002285.002265.002279.002240050933000
2016-05-312288.002292.002274.002284.002200050241800
2016-05-302265.002290.002261.002288.001610036589600
2016-05-272250.002262.002240.002245.00710015966200
2016-05-262262.002270.002215.002252.001280028741100
2016-05-252290.002290.002253.002259.00870019721100
2016-05-242280.002284.002244.002248.00850019218600
2016-05-232270.002288.002254.002280.001710038893900
2016-05-202260.002285.002243.002256.002160048806500
2016-05-192270.002273.002229.002245.001810040643000
2016-05-182295.002297.002221.002231.004370098461300
2016-05-172312.002344.002298.002319.002980068916200
2016-05-162286.002371.002286.002289.002620060598400
2016-05-132379.002380.002314.002336.001790041951800
2016-05-122396.002396.002340.002379.0046700110858800
2016-05-112380.002413.002353.002396.00125700299544200
2016-05-102141.002193.002141.002181.001290027993700
2016-05-092132.002141.002121.002133.001220026025200
2016-05-062122.002191.002076.002091.003810080161000
2016-05-022155.002155.002100.002129.003390071922200
2016-04-282272.002272.002190.002196.001980044090300
2016-04-272263.002272.002234.002236.00860019280100
2016-04-262293.002311.002233.002251.001910043495500
2016-04-252320.002344.002288.002295.002010046511000
2016-04-222286.002308.002260.002296.001650037641100
2016-04-212280.002307.002275.002297.001270029136900
2016-04-202302.002307.002255.002258.001710038951600
2016-04-192241.002297.002228.002296.002460055903800
2016-04-182177.002222.002177.002195.001810039795900
2016-04-152251.002295.002251.002272.001080024572400
2016-04-142250.002290.002232.002282.003870087407000
2016-04-132247.002270.002221.002241.001580035357200
2016-04-122259.002273.002221.002249.001650037154200
2016-04-112246.002282.002231.002278.001520034275900
2016-04-082175.002281.002124.002246.0048800107311000
2016-04-072165.002260.002165.002243.003020067317800
2016-04-062128.002176.002128.002148.002330050087000
2016-04-052256.002263.002159.002160.003610079272500
2016-04-042294.002319.002266.002279.002770063365700
2016-04-012389.002389.002275.002292.0046700107898900
2016-03-312378.002409.002346.002365.003310078688200
2016-03-302370.002400.002343.002376.003260077465400
2016-03-292342.002365.002323.002356.002140050360400
2016-03-282328.002354.002291.002336.002870066660000
2016-03-252327.002338.002283.002300.002040047067500
2016-03-242346.002346.002303.002311.002030047148100
2016-03-232322.002331.002299.002319.001390032208800
2016-03-222343.002378.002284.002319.002020046867300
2016-03-182328.002333.002283.002315.002510057782100
2016-03-172386.002394.002326.002339.002110049824200
2016-03-162378.002421.002370.002371.002140051059100
2016-03-152400.002432.002370.002391.004070097620300
2016-03-142375.002400.002355.002379.004110097857900
2016-03-112200.002350.002200.002339.0084100193207300
2016-03-102234.002314.002202.002216.0051100114734400
2016-03-092279.002293.002224.002234.002290051464500
2016-03-082301.002333.002260.002298.003170072658700
2016-03-072325.002337.002281.002319.003370077729100
2016-03-042290.002330.002261.002320.003930090491000
2016-03-032238.002296.002221.002294.003390076433100
2016-03-022200.002250.002200.002227.003900087141900
2016-03-012114.002182.002114.002163.003430074003700
2016-02-292167.002167.002121.002124.002580055406700
2016-02-262172.002172.002110.002117.002610055656500
2016-02-252088.002144.002080.002137.003190067928800
2016-02-242098.002130.002041.002063.003630075686500
2016-02-232186.002186.002094.002126.003220068679600
2016-02-222100.002199.002100.002191.0049900108194100
2016-02-192067.002113.002030.002101.003110064773400
2016-02-182132.002142.002088.002114.004630098189800
2016-02-171970.002117.001970.002046.0076200156357600
2016-02-162031.002072.001948.002007.00100200203422300
2016-02-151823.001936.001801.001911.0055700104009100
2016-02-121725.001811.001703.001703.0075100131102500
2016-02-102036.002044.001872.001898.0052100100223700
2016-02-092047.002126.002020.002028.003460071342000
2016-02-082051.002158.002025.002147.003060064365300
2016-02-052102.002106.002053.002067.004690097182100
2016-02-042247.002247.002151.002156.004480098621700
2016-02-032106.002296.002106.002279.00106700236597200
2016-02-022184.002184.002138.002155.003010064942400
2016-02-012125.002186.002122.002176.0049600107282800
2016-01-292100.002103.002024.002097.004380090602100
2016-01-282107.002110.002074.002092.002260047290200
2016-01-272135.002135.002084.002107.003360070870200
2016-01-262117.002122.002072.002110.004380092212500
2016-01-252200.002200.002138.002178.003450074679700
2016-01-222060.002150.001988.002142.0074900155680800
2016-01-211980.002073.001951.001953.0059600119097500
2016-01-202100.002105.002017.002024.0060700124641800
2016-01-192131.002146.002078.002102.003600075704200
2016-01-182100.002125.002061.002114.0064900136297100
2016-01-152288.002313.002187.002196.0063200140494400
2016-01-142240.002291.002211.002278.0054200121947400
2016-01-132230.002338.002230.002328.0053800124288100
2016-01-122260.002309.002198.002210.0091200204514600
2016-01-082309.002355.002240.002292.0078000180162200
2016-01-072284.002351.002282.002320.0053900125185500
2016-01-062340.002362.002279.002289.0076400176434800
2016-01-052404.002430.002331.002367.0077300183968500
2016-01-042487.002493.002443.002454.0051200125918800
2015-12-302467.002498.002447.002497.003200079262800
2015-12-292445.002460.002427.002449.002630064437600
2015-12-282402.002464.002395.002434.0059100143019300
2015-12-252433.002465.002412.002450.0059400145176400
2015-12-242500.002512.002421.002433.0089100218689700
2015-12-222542.002545.002460.002484.0093600233421700
2015-12-212521.002575.002521.002552.0057800147274200
2015-12-182570.002605.002530.002537.0046300119185700
2015-12-172580.002606.002547.002570.0077300199019500
2015-12-162572.002613.002515.002538.0083500212522400
2015-12-152618.002660.002523.002545.0054500140809300
2015-12-142589.002624.002571.002620.0042800111444200
2015-12-112645.002663.002625.002639.0072700192173700
2015-12-102580.002593.002560.002568.0069600178964900
2015-12-092610.002666.002590.002612.0085400223701100
2015-12-082557.002607.002550.002603.00113300292318600
2015-12-072563.002580.002515.002538.0078700200776700
2015-12-042543.002559.002501.002533.0097300246508800
2015-12-032451.002559.002449.002556.00156500393496700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog