[6770 東証1部] アルプス電気 日足 時系列データ

[6770 東証1部] アルプス電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133255.003260.003190.003220.00318800010259378500
2017-12-123290.003310.003245.003260.00340700011151641000
2017-12-113255.003310.003225.003280.00402600013166865000
2017-12-083235.003255.003195.003210.00387000012467564500
2017-12-073250.003260.003185.003215.00406190013060488000
2017-12-063330.003355.003190.003225.00585310018962473500
2017-12-053320.003345.003270.003330.00516360017149764500
2017-12-043525.003560.003410.003420.00406510014045567000
2017-12-013580.003620.003485.003510.00455500016063277500
2017-11-303575.003625.003550.003575.00361250012920370500
2017-11-293660.003700.003620.003645.0020852007610385500
2017-11-283760.003770.003655.003675.0020278007482119000
2017-11-273830.003840.003735.003765.0018441006950883000
2017-11-243780.003810.003745.003795.0018673007070773500
2017-11-223800.003845.003780.003805.00292280011126925000
2017-11-213685.003765.003670.003740.00299310011182379000
2017-11-203645.003670.003615.003660.0015371005607789000
2017-11-173670.003715.003635.003650.00282990010389434500
2017-11-163590.003650.003585.003635.0023363008459124500
2017-11-153660.003670.003560.003590.00357640012894064000
2017-11-143615.003730.003605.003685.0026860009926635500
2017-11-133780.003790.003645.003645.00317550011762759000
2017-11-103590.003685.003585.003670.00342250012487614500
2017-11-093725.003770.003595.003655.00514250019068894000
2017-11-083670.003700.003640.003665.00282670010361046500
2017-11-073630.003720.003625.003705.00407580015040048500
2017-11-063615.003710.003600.003610.00314920011434942000
2017-11-023555.003575.003505.003570.00315100011172778500
2017-11-013510.003545.003480.003535.00474440016700983000
2017-10-313385.003485.003370.003445.00773380026495165000
2017-10-303330.003350.003290.003305.00464390015426012000
2017-10-273260.003295.003245.003275.0025433008329851500
2017-10-263215.003245.003205.003240.0023301007525192500
2017-10-253215.003260.003195.003205.00339900010971688000
2017-10-243220.003235.003180.003210.0023414007516083000
2017-10-233190.003200.003170.003185.0030956009869991500
2017-10-203120.003145.003080.003120.00351630010943343500
2017-10-193180.003210.003165.003190.00433430013824737000
2017-10-183120.003175.003100.003155.00396970012476673500
2017-10-173070.003160.003060.003105.00394670012248129500
2017-10-163075.003080.003025.003045.0029550009002780500
2017-10-133055.003065.002998.003060.00417100012691374500
2017-10-123055.003055.003005.003040.0025702007795462500
2017-10-113055.003060.003020.003055.0017508005336647000
2017-10-103035.003065.003030.003045.0017944005467130000
2017-10-063010.003045.003000.003020.0029867009030858000
2017-10-052990.003005.002967.002984.0016312004866008100
2017-10-043015.003030.002984.002986.0022450006723234700
2017-10-032989.003015.002966.003010.0023496007041123500
2017-10-022979.002998.002946.002988.0024939007424550800
2017-09-292931.002986.002917.002969.00567470016789303500
2017-09-282851.002882.002846.002876.0026459007583977900
2017-09-272840.002850.002821.002836.0024438006924820000
2017-09-262807.002818.002783.002814.0028450007972065000
2017-09-252855.002862.002813.002823.0028134007982558800
2017-09-222887.002892.002807.002839.00683730019451600900
2017-09-213005.003020.002904.002922.00532520015642539800
2017-09-203025.003040.003000.003025.0022972006940493000
2017-09-193050.003075.003025.003035.0024463007446950000
2017-09-152957.003020.002951.003000.0030534009149445200
2017-09-142967.002996.002948.002959.0021342006332827700
2017-09-132965.002978.002921.002966.0026713007913627500
2017-09-122960.002967.002940.002943.0018853005554985000
2017-09-112905.002943.002898.002919.0020413005968942000
2017-09-082889.002905.002852.002868.0028275008133684400
2017-09-072925.002945.002886.002898.0019136005567331900
2017-09-062883.002908.002844.002904.0019703005692713700
2017-09-052945.002951.002891.002911.0018433005370749000
2017-09-042964.002964.002914.002950.0023431006879830300
2017-09-013040.003045.002984.002998.0020436006134923500
2017-08-313035.003040.003000.003020.0016719005043503500
2017-08-303015.003025.002977.002992.0015363004606482700
2017-08-292980.002984.002948.002980.0020012005943177300
2017-08-283065.003065.002992.003015.0017491005271244100
2017-08-253050.003085.003030.003065.0017377005314361500
2017-08-243015.003055.002997.003030.0017478005297470500
2017-08-233085.003095.003020.003035.0016479005024953000
2017-08-223030.003060.003010.003040.0013797004192794500
2017-08-213055.003060.002982.003030.0018855005679334600
2017-08-183020.003055.003015.003045.0016812005111766000
2017-08-173050.003170.003050.003065.0029602009164121000
2017-08-163010.003105.003010.003065.00441570013534069000
2017-08-152966.003020.002951.002960.0022618006738379300
2017-08-142888.002964.002878.002939.0023251006820156000
2017-08-102980.002993.002915.002927.0021301006270837900
2017-08-092940.002952.002891.002936.0025925007583321200
2017-08-082967.002984.002948.002956.0015318004535570300
2017-08-072999.002999.002944.002963.0017041005056239600
2017-08-043000.003005.002950.002963.00400660011881854600
2017-08-033095.003095.003015.003055.0025188007667191500
2017-08-023100.003120.003060.003095.00385580011919129000
2017-08-012986.003015.002945.003000.00405230012094534800
2017-07-313100.003120.003000.003010.00416030012611933000
2017-07-283300.003300.003060.003100.00804890025203068500
2017-07-273205.003300.003205.003250.0029205009514112000
2017-07-263200.003235.003185.003190.0022429007196238500
2017-07-253120.003170.003115.003155.0013948004389603500
2017-07-243175.003185.003115.003140.0019861006230778000
2017-07-213195.003215.003180.003190.0012506003993684000
2017-07-203180.003205.003140.003200.0019780006293771000
2017-07-193200.003200.003155.003175.0016640005276240500
2017-07-183225.003240.003170.003215.0027318008742918500
2017-07-143225.003305.003220.003295.0029499009664818000
2017-07-133225.003225.003140.003190.0026086008278722500
2017-07-123245.003255.003225.003225.0012455004030964500
2017-07-113250.003275.003240.003250.0016452005354756500
2017-07-103215.003260.003215.003240.0017043005523904000
2017-07-073120.003195.003105.003180.0014287004527595500
2017-07-063185.003195.003140.003170.0014543004604667000
2017-07-053150.003185.003120.003185.0011732003708760500
2017-07-043245.003250.003120.003155.0026218008311033500
2017-07-033245.003250.003200.003230.0011401003672767500
2017-06-303225.003250.003210.003240.0018039005825541500
2017-06-293275.003310.003265.003300.0022483007391091500
2017-06-283270.003270.003220.003245.0022042007150808000
2017-06-273245.003305.003240.003290.00359580011794539500
2017-06-263200.003225.003180.003195.0012640004041638500
2017-06-233175.003215.003165.003200.0023475007496365500
2017-06-223105.003170.003105.003160.0027833008758233000
2017-06-213020.003095.003020.003085.0023794007320883000
2017-06-203040.003095.003040.003075.0030610009407432500
2017-06-192925.002991.002902.002987.0020860006178579800
2017-06-162978.002984.002928.002942.0026317007767521400
2017-06-152960.002975.002919.002928.0025395007457519100
2017-06-143015.003015.002965.002970.0021700006470258300
2017-06-133005.003010.002972.002987.00335030010006503400
2017-06-123055.003065.002987.003015.0031462009491704800
2017-06-093135.003170.003110.003115.0025032007847531000
2017-06-083170.003205.003135.003150.0014265004504374500
2017-06-073135.003170.003110.003165.0017153005390556500
2017-06-063220.003225.003155.003165.0021629006883203000
2017-06-053265.003295.003195.003225.0022912007421399000
2017-06-023120.003260.003120.003225.00352490011335954000
2017-06-013125.003130.003080.003095.0019005005891829000
2017-05-313075.003115.003045.003110.0024539007596002500
2017-05-303075.003075.003020.003060.0017371005291441000
2017-05-293110.003120.003065.003075.0015416004753140500
2017-05-263180.003190.003110.003125.0021292006682069000
2017-05-253235.003240.003170.003170.0018966006049489000
2017-05-243265.003275.003230.003235.0013975004537023500
2017-05-233235.003250.003205.003220.0014867004795390500
2017-05-223180.003230.003175.003220.0016323005238019000
2017-05-193150.003210.003150.003185.0027850008857070000
2017-05-183100.003125.003060.003115.00350860010871767000
2017-05-173270.003275.003205.003230.0018016005820851500
2017-05-163280.003305.003255.003285.0019099006268394500
2017-05-153200.003255.003165.003255.0019266006197888500
2017-05-123300.003310.003205.003250.0027509008942609500
2017-05-113340.003350.003280.003290.0016951005602918000
2017-05-103280.003335.003255.003335.0028427009379830000
2017-05-093365.003370.003320.003350.0019781006610990500
2017-05-083390.003395.003345.003350.0028541009601432500
2017-05-023290.003360.003265.003330.0024462008121601500
2017-05-013295.003305.003260.003290.0022370007352374000
2017-04-283255.003310.003240.003275.00533660017489411500
2017-04-273125.003175.003110.003130.0022819007175583500
2017-04-263105.003175.003105.003150.00322950010178881500
2017-04-252997.003080.002981.003080.00344950010518733700
2017-04-242990.003010.002964.002972.0025478007591914200
2017-04-212953.002965.002915.002934.0031876009351005600
2017-04-202888.002941.002878.002903.0025946007551841200
2017-04-192870.002894.002847.002882.0023540006772421100
2017-04-182940.002968.002875.002898.0022563006570234600
2017-04-172885.002900.002841.002884.0018251005250429700
2017-04-142959.002974.002900.002926.00393460011582187500
2017-04-132800.002916.002796.002909.0033621009654008200
2017-04-122921.002938.002875.002885.00391000011312155900
2017-04-112995.003020.002978.003010.0016541004964412400
2017-04-103000.003070.002998.003040.0022421006817851400
2017-04-073040.003045.002951.002988.0031483009433612300
2017-04-063000.003035.002977.002990.00383060011479530400
2017-04-053140.003175.003050.003080.0026900008317050000
2017-04-043130.003140.003075.003110.0023103007178541500
2017-04-033145.003195.003120.003150.0026097008228524000
2017-03-313245.003250.003150.003155.0025697008201547000
2017-03-303230.003240.003200.003210.0018408005920307000
2017-03-293285.003310.003205.003235.0022019007134856500
2017-03-283265.003270.003240.003255.0023199007548744500
2017-03-273200.003240.003185.003215.0026957008658261500
2017-03-243265.003320.003260.003265.0024475008032863000
2017-03-233305.003310.003230.003285.00342300011191120500
2017-03-223300.003325.003285.003305.00350560011585965500
2017-03-213440.003445.003385.003440.0024272008309779500
2017-03-173505.003515.003455.003475.0022279007747707500
2017-03-163480.003570.003480.003525.0016846005953227500
2017-03-153570.003600.003500.003520.0017846006312781500
2017-03-143495.003580.003470.003560.0025780009121690000
2017-03-133480.003505.003465.003480.0015071005252603000
2017-03-103430.003500.003400.003490.00375460012965849500
2017-03-093330.003365.003280.003360.0022368007446600500
2017-03-083340.003355.003220.003305.0030022009842480000
2017-03-073345.003385.003325.003375.0014422004839001500
2017-03-063355.003400.003345.003360.0016809005662175500
2017-03-033375.003400.003345.003370.0020102006768957000
2017-03-023475.003475.003395.003410.0027475009420828000
2017-03-013370.003440.003365.003395.0026798009130288000
2017-02-283360.003390.003340.003345.0015916005339663500
2017-02-273325.003355.003285.003325.0019193006362430500
2017-02-243345.003430.003295.003365.0025393008567032500
2017-02-233455.003465.003380.003395.0025028008537173500
2017-02-223510.003535.003460.003460.0019902006944806500
2017-02-213445.003495.003425.003490.0015891005507038500
2017-02-203410.003475.003410.003465.0020146006954350500
2017-02-173420.003440.003385.003395.0018332006247514000
2017-02-163400.003460.003380.003435.0018551006366781500
2017-02-153450.003450.003370.003415.0021123007205043500
2017-02-143425.003480.003390.003400.00431450014837008000
2017-02-133380.003410.003340.003355.0028556009617196500
2017-02-103250.003310.003210.003280.0029582009658319000
2017-02-093095.003225.003090.003165.0029149009261523500
2017-02-083150.003175.003120.003125.0019654006169147500
2017-02-073145.003150.003105.003105.0020582006425807500
2017-02-063175.003175.003125.003150.0015362004831326000
2017-02-033135.003175.003100.003145.0022908007197050000
2017-02-023230.003240.003105.003115.00349510011005964500
2017-02-013000.003165.002995.003135.00407370012679356000
2017-01-313020.003090.003010.003015.0029033008802298000
2017-01-302992.003135.002962.003080.00438070013478142800
2017-01-273025.003040.002981.003015.0023605007117822000
2017-01-263010.003040.002966.003015.0032411009739789500
2017-01-252906.002992.002896.002988.00621930018405896400
2017-01-242801.002870.002776.002806.0033675009499331200
2017-01-232752.002789.002743.002751.0021239005868539200
2017-01-202773.002799.002761.002784.0016103004479830600
2017-01-192780.002799.002751.002773.0020709005745901800
2017-01-182671.002743.002654.002739.0023992006491436100
2017-01-172750.002760.002701.002707.0022404006098592300
2017-01-162756.002782.002725.002750.0016023004401189700
2017-01-132799.002814.002759.002780.0024459006801014100
2017-01-122820.002867.002795.002798.0029046008182718100
2017-01-112800.002878.002791.002860.00377960010774325400
2017-01-102791.002820.002746.002764.0025316007023222200
2017-01-062741.002787.002722.002768.0031498008681259700
2017-01-052842.002844.002733.002760.00443760012309384200
2017-01-042800.002812.002737.002803.00695720019353307000
2016-12-302780.002839.002765.002826.0021844006156263600
2016-12-292803.002827.002788.002812.0019258005406369700
2016-12-282854.002859.002824.002847.0014301004071004600
2016-12-272758.002833.002737.002823.0023925006711202800
2016-12-262831.002844.002801.002805.0017935005043850300
2016-12-222841.002858.002803.002854.0026193007439402500
2016-12-212909.002930.002861.002870.0028099008116979200
2016-12-202920.002926.002846.002895.00396140011420659400
2016-12-192982.002984.002911.002918.00375930011012710700
2016-12-162995.003030.002993.003010.0028766008655464300
2016-12-152955.002977.002934.002954.0030959009150859200
2016-12-142900.002930.002861.002920.0024667007154800800
2016-12-132903.002915.002861.002894.0033737009725997300
2016-12-123000.003050.002921.002952.00372950011108901600
2016-12-092923.002971.002902.002952.00383620011249557900

   ※ 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