[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 
2017-12-134310.004310.004090.004110.004554001917010500
2017-12-123850.003870.003820.003830.0026300100921000
2017-12-113880.003880.003810.003845.002230085637000
2017-12-083805.003835.003795.003825.0039200149375500
2017-12-073755.003800.003745.003790.0037400141437000
2017-12-063800.003815.003720.003730.0054500205187500
2017-12-053810.003850.003775.003840.0044100168456500
2017-12-043845.003905.003815.003840.0067300260168000
2017-12-013760.003830.003760.003810.0044100167255000
2017-11-303740.003790.003710.003775.0055500207792500
2017-11-293780.003790.003735.003765.0047000176860000
2017-11-283775.003785.003755.003770.0027000101758500
2017-11-273805.003805.003770.003795.0040100151907000
2017-11-243795.003810.003760.003790.0028700108803000
2017-11-223790.003790.003740.003775.0038100143720500
2017-11-213740.003840.003720.003770.00101300383140000
2017-11-203660.003745.003660.003740.0059300220063500
2017-11-173710.003740.003690.003720.0041000152196000
2017-11-163650.003720.003640.003700.0042400156647000
2017-11-153670.003685.003590.003635.0063000228993500
2017-11-143730.003750.003695.003700.0057600213940500
2017-11-133700.003740.003675.003725.0064600239991500
2017-11-103665.003745.003650.003680.0073500270148500
2017-11-093660.003750.003540.003705.003281001200252000
2017-11-083945.003960.003875.003940.0052700206608500
2017-11-073920.003970.003900.003925.0046300182015000
2017-11-063910.003925.003880.003890.0032300126109000
2017-11-023920.003930.003900.003910.0030000117424000
2017-11-013900.003935.003840.003920.0062500243484000
2017-10-313960.003960.003875.003920.0051900203433500
2017-10-303895.004020.003870.003920.0086000339366500
2017-10-273840.003880.003830.003875.0030700118470500
2017-10-263800.003840.003795.003815.002280086981000
2017-10-253850.003855.003805.003820.0030100115423500
2017-10-243805.003815.003765.003805.0043800166077500
2017-10-233820.003830.003785.003805.0027600105155500
2017-10-203760.003790.003735.003765.0035600133869000
2017-10-193805.003820.003770.003785.0036000136352500
2017-10-183840.003845.003805.003825.0029700113369500
2017-10-173855.003890.003830.003850.0041500160259500
2017-10-163870.003870.003810.003820.0033400127809000
2017-10-133780.003880.003770.003865.0043800168620500
2017-10-123805.003850.003805.003830.0028000107302000
2017-10-113800.003905.003785.003795.0049400188822000
2017-10-103750.003810.003750.003800.0029900113390000
2017-10-063730.003740.003705.003735.001850068863500
2017-10-053790.003810.003680.003685.0046000171499000
2017-10-043770.003830.003750.003815.0048900186296000
2017-10-033755.003790.003740.003765.0050900191784000
2017-10-023710.003755.003705.003740.0036500136190000
2017-09-293660.003720.003660.003705.0034900128816000
2017-09-283645.003665.003590.003660.0041000149003000
2017-09-273635.003645.003605.003620.001860067369000
2017-09-263625.003640.003590.003615.0030000108612000
2017-09-253600.003630.003545.003595.0055100197949500
2017-09-223595.003620.003550.003550.0054200193702000
2017-09-213615.003620.003545.003555.0036700130926500
2017-09-203650.003650.003595.003605.0033200120120500
2017-09-193625.003665.003625.003650.0040100146033000
2017-09-153555.003620.003530.003615.0040900146059000
2017-09-143580.003625.003565.003590.0043800157382000
2017-09-133610.003655.003605.003640.0032600118489500
2017-09-123590.003655.003560.003650.0054300196422500
2017-09-113585.003620.003570.003590.0033100119038000
2017-09-083490.003600.003490.003590.0056700202162000
2017-09-073535.003550.003480.003535.0035800126095500
2017-09-063380.003540.003380.003495.0048300168166500
2017-09-053560.003560.003480.003495.0051300179854000
2017-09-043580.003580.003500.003550.0040200141869500
2017-09-013615.003615.003560.003600.0037500134371500
2017-08-313610.003610.003545.003590.0035400126584000
2017-08-303640.003640.003540.003600.0051400184444000
2017-08-293570.003615.003545.003605.0066900240152000
2017-08-283520.003575.003520.003575.0064600229147500
2017-08-253530.003530.003480.003495.0051600180438500
2017-08-243500.003535.003450.003520.0096800340016000
2017-08-233400.003495.003395.003495.00108900375455000
2017-08-223325.003375.003305.003365.0042100140797000
2017-08-213310.003375.003310.003325.0042700142420000
2017-08-183305.003335.003275.003280.0065500216045500
2017-08-173325.003385.003320.003365.0092000309210000
2017-08-163305.003305.003250.003280.0058000189959000
2017-08-153225.003305.003220.003290.0083600273240500
2017-08-143305.003310.003195.003195.00145500470644000
2017-08-103500.003510.003345.003345.00187900638954000
2017-08-093580.003595.003440.003510.00235700825052500
2017-08-083950.004030.003920.003945.00100300397903000
2017-08-073790.003915.003765.003915.00108700418288500
2017-08-043675.003690.003650.003685.0030700112656500
2017-08-033700.003705.003675.003695.001450053479500
2017-08-023670.003705.003665.003695.002250082897500
2017-08-013710.003715.003660.003680.002620096495000
2017-07-313770.003770.003670.003680.0035400130863500
2017-07-283780.003820.003770.003785.002190082936500
2017-07-273750.003810.003730.003780.0036000135635000
2017-07-263765.003765.003715.003740.002240083666000
2017-07-253750.003765.003735.003740.001620060742500
2017-07-243735.003740.003690.003730.001650061344000
2017-07-213780.003780.003735.003745.001840069021500
2017-07-203770.003795.003765.003770.001850069895000
2017-07-193730.003785.003730.003760.0032000120427000
2017-07-183710.003745.003670.003725.0031300116007500
2017-07-143700.003720.003660.003710.0033900125114500
2017-07-133725.003745.003710.003730.001190044387500
2017-07-123710.003730.003675.003705.002460090962500
2017-07-113660.003710.003640.003700.002390088065500
2017-07-103710.003720.003670.003680.002390088329000
2017-07-073700.003720.003675.003685.002650097872000
2017-07-063725.003785.003720.003735.0043600163761000
2017-07-053645.003730.003635.003725.0043200159209000
2017-07-043710.003725.003640.003645.0053300195874000
2017-07-033670.003735.003670.003710.002600096570500
2017-06-303740.003740.003640.003675.0046800171697000
2017-06-293720.003755.003705.003740.0033700125950500
2017-06-283750.003750.003685.003695.0047000174189500
2017-06-273845.003855.003770.003800.0045500173120500
2017-06-263800.003825.003780.003820.001910072783000
2017-06-233845.003845.003755.003790.0037500142188000
2017-06-223800.003825.003800.003820.002290087332500
2017-06-213845.003850.003790.003800.0036600139666500
2017-06-203840.003855.003790.003855.0044000168314500
2017-06-193745.003815.003745.003815.0030900117222000
2017-06-163755.003780.003700.003715.0053000197696000
2017-06-153675.003760.003675.003725.0031300116472500
2017-06-143740.003760.003685.003690.0030000111291500
2017-06-133730.003735.003685.003735.0030300112329500
2017-06-123735.003745.003695.003705.0046400172370000
2017-06-093800.003810.003735.003750.0051500194144500
2017-06-083880.003880.003800.003805.0036000137686000
2017-06-073845.003855.003805.003855.0032400124187000
2017-06-063850.003920.003820.003820.0032600125227500
2017-06-053830.003915.003830.003850.0076200294198500
2017-06-023825.003850.003805.003820.0043800167978500
2017-06-013840.003845.003790.003810.0040500154412000
2017-05-313760.003815.003760.003805.002570097441000
2017-05-303760.003800.003720.003755.0029500110590000
2017-05-293755.003810.003755.003775.0033100125208000
2017-05-263850.003850.003795.003800.0047100179609000
2017-05-253915.003915.003825.003830.0049200189239500
2017-05-243910.003935.003885.003895.002560099976000
2017-05-233845.003905.003840.003865.0028000108413500
2017-05-223870.003910.003830.003845.0035300136361000
2017-05-193950.003950.003865.003890.0033800131645500
2017-05-183800.003925.003800.003900.0072100280104500
2017-05-173940.003975.003920.003940.0033900133687000
2017-05-164000.004000.003945.003955.0027500109100500
2017-05-153950.003980.003890.003950.0046300182785500
2017-05-124035.004035.003970.003995.0054200216831000
2017-05-113950.004095.003925.004085.00138800562023000
2017-05-103760.003865.003760.003860.0074200284386500
2017-05-093745.003760.003685.003740.0046300172922000
2017-05-083755.003755.003710.003745.0050700189363500
2017-05-023700.003750.003685.003690.0047900177716000
2017-05-013605.003645.003600.003635.002350085175000
2017-04-283650.003670.003580.003625.0054300196404500
2017-04-273595.003665.003595.003650.0031100113029000
2017-04-263625.003640.003600.003625.0034600125421000
2017-04-253565.003605.003525.003585.0051000182171500
2017-04-243560.003565.003495.003540.0045800161727500
2017-04-213505.003510.003450.003500.0042400147965000
2017-04-203640.003645.003470.003485.0052800187009000
2017-04-193440.003590.003410.003580.0072700257407500
2017-04-183460.003510.003425.003445.0029800103097000
2017-04-173400.003435.003375.003405.002480084628500
2017-04-143450.003515.003405.003410.0047000162276500
2017-04-133315.003425.003315.003405.0047900161024500
2017-04-123410.003420.003355.003385.0037600127400500
2017-04-113560.003560.003460.003470.0032700114170500
2017-04-103580.003595.003500.003525.0031100109923000
2017-04-073510.003555.003455.003510.0070700247945000
2017-04-063660.003700.003420.003520.0097000346598000
2017-04-053610.003725.003610.003670.0060700223062500
2017-04-043610.003725.003595.003605.00111300405983000
2017-04-033600.003625.003565.003565.0063400227486500
2017-03-313645.003660.003595.003605.00108000391040500
2017-03-303700.003750.003665.003675.0095800353997500
2017-03-293875.003915.003755.003785.0089400341623500
2017-03-283800.004000.003800.003930.0083400328648000
2017-03-273825.003860.003770.003800.0060100228383000
2017-03-243720.003820.003720.003790.0090600341962500
2017-03-233650.003755.003650.003745.0075500280302000
2017-03-223495.003645.003475.003595.00100500359919500
2017-03-213340.003530.003340.003515.0074400258580000
2017-03-173370.003385.003350.003370.002560086290500
2017-03-163430.003435.003380.003385.0045600155245500
2017-03-153445.003445.003390.003435.0031800108776000
2017-03-143455.003480.003420.003475.002650091678000
2017-03-133430.003465.003410.003430.0036600125913000
2017-03-103435.003470.003400.003450.0054500187471000
2017-03-093435.003450.003380.003395.0032400110373500
2017-03-083380.003450.003350.003435.0033500113999000
2017-03-073460.003470.003370.003380.0037600128085500
2017-03-063360.003455.003350.003435.0044300150923500
2017-03-033390.003390.003335.003355.0038100127969500
2017-03-023340.003430.003295.003390.00110900372963500
2017-03-013185.003325.003185.003320.0075100245263000
2017-02-283120.003200.003120.003170.0075600239090000
2017-02-273075.003150.003075.003120.0074300231394500
2017-02-243300.003300.003110.003145.00121400385559000
2017-02-233180.003340.003180.003320.0095800314281500
2017-02-223120.003175.003105.003170.0065500205908500
2017-02-213055.003140.003055.003110.0047700147759500
2017-02-203015.003065.002998.003055.0054400164944600
2017-02-173000.003040.002975.003010.0045700137943100
2017-02-162984.003055.002936.002988.00103100309122900
2017-02-152903.002990.002890.002934.00135200397056500
2017-02-142716.002810.002705.002803.0068200189470900
2017-02-132745.002749.002688.002721.002400065377600
2017-02-102681.002730.002672.002728.003030082010200
2017-02-092649.002685.002639.002654.001820048496600
2017-02-082652.002666.002621.002663.001580041779600
2017-02-072700.002700.002639.002650.003100082488100
2017-02-062747.002762.002681.002729.003560097140500
2017-02-032649.002701.002630.002699.0044700119728600
2017-02-022634.002658.002606.002618.002100055219300
2017-02-012596.002650.002596.002645.003320087196100
2017-01-312577.002620.002561.002605.001960050934000
2017-01-302594.002615.002566.002592.002860074236700
2017-01-272611.002658.002558.002626.0066000173740200
2017-01-262593.002611.002570.002591.003390088057800
2017-01-252529.002583.002529.002575.002030051918200
2017-01-242565.002565.002488.002497.001820045605700
2017-01-232570.002587.002538.002538.002060052802600
2017-01-202580.002591.002538.002583.001800046331300
2017-01-192533.002584.002516.002580.001740044501100
2017-01-182521.002571.002492.002508.002770069502600
2017-01-172634.002634.002542.002544.002340060149700
2017-01-162622.002636.002608.002612.001690044276300
2017-01-132586.002620.002581.002612.002820073513900
2017-01-122599.002599.002550.002587.002890074501100
2017-01-112604.002635.002595.002597.002600067883300
2017-01-102573.002601.002561.002595.0057400148589300
2017-01-062515.002559.002515.002557.0044600113526700
2017-01-052529.002539.002509.002519.002800070727800
2017-01-042508.002526.002499.002526.0051000128297300
2016-12-302483.002490.002462.002479.001740043107700
2016-12-292469.002486.002460.002486.002640065355200
2016-12-282490.002520.002480.002491.002640065848000
2016-12-272516.002535.002512.002525.003890098298400
2016-12-262498.002517.002491.002510.002890072482200
2016-12-222498.002509.002477.002498.001900047355200
2016-12-212527.002535.002502.002509.001640041236400
2016-12-202506.002518.002496.002516.001630040940100
2016-12-192495.002511.002481.002508.001820045514200
2016-12-162522.002544.002505.002515.0046200116411100
2016-12-152509.002533.002501.002522.002470062133800
2016-12-142528.002535.002493.002527.002970074927800
2016-12-132450.002511.002450.002511.003470086355100
2016-12-122467.002467.002432.002441.0064600158174400
2016-12-092500.002502.002448.002466.0085000209896300

   ※ 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。 

Twitter