6770 アルプスアルパイン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1061,1261,0811,0994,374,6001,099
2022-09-271,1481,1591,1371,1402,505,3001,140
2022-09-261,1821,1851,1281,1363,652,7001,136
2022-09-221,1991,2031,1761,1932,820,7001,193
2022-09-211,2211,2231,2061,2101,927,4001,210
2022-09-201,2281,2551,2281,2332,664,8001,233
2022-09-161,2201,2221,2041,2112,681,7001,211
2022-09-151,2461,2531,2341,2391,478,6001,239
2022-09-141,2401,2501,2341,2382,069,6001,238
2022-09-131,2771,2871,2631,2821,542,7001,282
2022-09-121,2671,2731,2601,2641,463,5001,264
2022-09-091,2491,2731,2471,2561,991,9001,256
2022-09-081,2311,2601,2301,2602,351,2001,260
2022-09-071,2191,2211,2011,2111,563,0001,211
2022-09-061,2311,2341,2191,2311,024,4001,231
2022-09-051,2201,2301,2081,2292,003,5001,229
2022-09-021,2251,2341,2181,2271,670,6001,227
2022-09-011,2301,2381,2201,2291,721,6001,229
2022-08-311,2381,2661,2331,2532,192,2001,253
2022-08-301,2551,2581,2441,2541,381,7001,254
2022-08-291,2381,2511,2351,2461,521,5001,246
2022-08-261,2681,2791,2641,2721,386,2001,272
2022-08-251,2651,2841,2571,2661,725,0001,266
2022-08-241,2511,2631,2441,2591,278,3001,259
2022-08-231,2631,2671,2471,2472,252,2001,247
2022-08-221,2731,2831,2611,2811,472,9001,281
2022-08-191,2971,3081,2871,2931,689,6001,293
2022-08-181,2721,2871,2631,2771,213,0001,277
2022-08-171,2921,2981,2781,2851,575,1001,285
2022-08-161,2941,3021,2741,2751,668,5001,275
2022-08-151,2941,3151,2941,2961,944,2001,296
2022-08-121,2881,2981,2681,2983,858,9001,298
2022-08-101,2601,2711,2381,2612,327,2001,261
2022-08-091,2401,2681,2361,2642,529,2001,264
2022-08-081,2251,2491,2231,2402,406,5001,240
2022-08-051,2181,2341,2031,2272,377,8001,227
2022-08-041,1931,2211,1831,2183,390,8001,218
2022-08-031,1811,2071,1721,1963,232,5001,196
2022-08-021,2041,2041,1711,1794,610,9001,179
2022-08-011,2151,2241,1661,19310,718,7001,193
2022-07-291,3851,3991,3721,3772,846,5001,377
2022-07-281,3901,4051,3731,3832,051,6001,383
2022-07-271,3841,3971,3661,3942,158,4001,394
2022-07-261,3631,3741,3531,3731,606,1001,373
2022-07-251,3651,3741,3421,3551,437,0001,355
2022-07-221,3561,3781,3501,3702,191,3001,370
2022-07-211,3191,3501,3131,3502,141,7001,350
2022-07-201,3211,3271,3101,3222,017,0001,322
2022-07-191,3161,3211,2911,2962,142,7001,296
2022-07-151,3071,3071,2751,2881,824,5001,288
2022-07-141,2761,3081,2731,3011,592,6001,301
2022-07-131,2751,2811,2621,2781,791,3001,278
2022-07-121,3001,3011,2521,2662,513,5001,266
2022-07-111,3291,3291,3051,3161,559,8001,316
2022-07-081,3211,3431,3081,3082,299,2001,308
2022-07-071,3161,3241,2841,3061,901,9001,306
2022-07-061,2981,3051,2711,2952,592,6001,295
2022-07-051,3361,3411,3171,3321,699,6001,332
2022-07-041,3271,3381,3031,3281,994,0001,328
2022-07-011,3851,3871,3051,3243,493,5001,324
2022-06-301,4161,4181,3661,3772,707,7001,377
2022-06-291,4371,4441,4221,4271,600,1001,427
2022-06-281,4551,4591,4321,4441,541,1001,444
2022-06-271,4631,4751,4361,4411,832,3001,441
2022-06-241,4311,4531,4111,4441,818,1001,444
2022-06-231,4221,4621,4221,4461,303,5001,446
2022-06-221,4621,4661,4291,4381,656,3001,438
2022-06-211,4321,4651,4141,4482,066,4001,448
2022-06-201,4891,4931,3941,4063,300,0001,406
2022-06-171,4581,4861,4261,4813,531,4001,481
2022-06-161,5001,5201,4941,5022,028,8001,502
2022-06-151,4991,5001,4431,4572,141,6001,457
2022-06-141,4171,5001,4171,4913,099,5001,491
2022-06-131,4701,4831,4581,4772,632,1001,477
2022-06-101,5351,5401,4951,5022,440,8001,502
2022-06-091,5201,5401,5151,5312,025,6001,531
2022-06-081,4981,5231,4941,5142,341,5001,514
2022-06-071,4661,4991,4621,4872,251,0001,487
2022-06-061,4571,4641,4331,4561,832,7001,456
2022-06-031,4741,4931,4711,4742,182,8001,474
2022-06-021,4361,4701,4291,4672,154,9001,467
2022-06-011,3991,4441,3831,4382,395,7001,438
2022-05-311,3911,4051,3801,3852,691,1001,385
2022-05-301,4121,4171,3871,3951,739,2001,395
2022-05-271,3931,4061,3861,4001,687,5001,400
2022-05-261,3781,3891,3691,3761,578,9001,376
2022-05-251,3971,4061,3751,3811,507,5001,381
2022-05-241,4201,4291,3961,4011,399,4001,401
2022-05-231,4001,4141,3931,4111,620,8001,411
2022-05-201,3701,4071,3691,4002,232,9001,400
2022-05-191,3301,3901,3211,3802,811,5001,380
2022-05-181,3751,3931,3611,3812,315,4001,381
2022-05-171,3341,3731,3101,3603,328,1001,360
2022-05-161,3341,3421,3101,3252,123,3001,325
2022-05-131,2991,3231,2881,3232,244,7001,323
2022-05-121,2751,3141,2621,2942,521,5001,294
2022-05-111,3151,3241,2781,2842,636,9001,284
2022-05-101,3431,3471,2791,3263,101,7001,326
2022-05-091,3151,3571,3081,3572,700,0001,357
2022-05-061,2851,3271,2771,3233,107,1001,323
2022-05-021,3001,3241,2851,3139,631,5001,313
2022-04-281,1211,1561,1111,1552,947,8001,155
2022-04-271,1431,1451,1041,1223,483,6001,122
2022-04-261,1951,1951,1641,1682,069,7001,168
2022-04-251,1951,1991,1721,1832,209,8001,183
2022-04-221,2291,2301,2081,2131,592,5001,213
2022-04-211,2271,2401,2221,2381,693,6001,238
2022-04-201,2461,2461,2191,2271,663,4001,227
2022-04-191,1831,2201,1801,2162,520,2001,216
2022-04-181,1821,2011,1611,1741,795,5001,174
2022-04-151,2091,2101,1881,1931,594,6001,193
2022-04-141,2101,2441,1921,2183,956,9001,218
2022-04-131,1441,1721,1421,1701,673,8001,170
2022-04-121,1311,1581,1301,1381,420,9001,138
2022-04-111,1611,1741,1371,1431,727,9001,143
2022-04-081,1761,1791,1451,1611,821,0001,161
2022-04-071,1541,1651,1401,1621,896,6001,162
2022-04-061,2091,2111,1651,1751,921,6001,175
2022-04-051,2201,2291,2081,2101,170,5001,210
2022-04-041,2141,2171,1921,2041,277,8001,204
2022-04-011,1981,2261,1901,2191,666,7001,219
2022-03-311,1941,2221,1861,2111,788,4001,211
2022-03-301,2051,2261,1991,2172,229,8001,217
2022-03-291,1751,2081,1731,2022,564,4001,202
2022-03-281,1591,1741,1551,1722,499,2001,172
2022-03-251,1501,1511,1331,1481,635,0001,148
2022-03-241,1121,1381,1091,1351,259,0001,135
2022-03-231,1231,1341,1081,1321,985,5001,132
2022-03-221,1071,1151,0941,1081,696,5001,108
2022-03-181,0921,0971,0791,0893,703,7001,089
2022-03-171,1161,1201,0851,1062,770,9001,106
2022-03-161,0811,0991,0711,0882,372,0001,088
2022-03-151,0531,0811,0521,0681,758,3001,068
2022-03-141,0501,0791,0401,0582,422,4001,058
2022-03-111,0531,0661,0371,0502,484,9001,050
2022-03-101,0561,0711,0381,0573,210,3001,057
2022-03-091,0521,0571,0141,0262,683,8001,026
2022-03-081,0501,0681,0421,0473,715,6001,047
2022-03-071,0811,0891,0451,0723,929,6001,072
2022-03-041,1031,1061,0871,1022,586,8001,102
2022-03-031,1271,1281,1031,1071,910,3001,107
2022-03-021,1111,1191,0941,1102,215,4001,110
2022-03-011,1541,1591,1341,1371,880,0001,137
2022-02-281,1461,1621,1411,1501,578,7001,150
2022-02-251,1551,1621,1401,1521,674,7001,152
2022-02-241,1701,1761,1231,1403,140,9001,140
2022-02-221,1721,1851,1471,1812,433,2001,181
2022-02-211,2011,2141,1711,2091,799,6001,209
2022-02-181,2131,2291,2041,2251,394,6001,225
2022-02-171,2371,2411,2091,2261,617,7001,226
2022-02-161,2481,2591,2261,2272,618,9001,227
2022-02-151,2761,2821,2251,2432,440,0001,243
2022-02-141,2691,2841,2631,2752,519,0001,275
2022-02-101,3261,3371,2941,2992,764,4001,299
2022-02-091,2761,3141,2751,3023,403,5001,302
2022-02-081,2701,2891,2531,2561,561,0001,256
2022-02-071,2441,2711,2341,2682,025,6001,268
2022-02-041,2601,2811,2471,2692,043,6001,269
2022-02-031,2551,2811,2481,2692,072,5001,269
2022-02-021,2941,3141,2531,2603,873,2001,260
2022-02-011,2701,3241,2561,2637,530,0001,263
2022-01-311,2401,2771,2031,24412,276,7001,244
2022-01-281,0311,0621,0221,0603,756,8001,060
2022-01-271,0631,0761,0181,0262,839,3001,026
2022-01-261,0661,0711,0471,0542,108,9001,054
2022-01-251,0981,0981,0601,0752,527,9001,075
2022-01-241,0851,1191,0851,1061,952,9001,106
2022-01-211,1001,1021,0741,0952,105,7001,095
2022-01-201,1051,1311,1051,1221,197,0001,122
2022-01-191,1431,1431,1121,1202,423,1001,120
2022-01-181,1781,1901,1551,1611,531,1001,161
2022-01-171,1571,1861,1501,1761,905,3001,176
2022-01-141,1591,1631,1291,1492,278,9001,149
2022-01-131,1791,1821,1631,1741,309,3001,174
2022-01-121,1651,1851,1611,1791,442,5001,179
2022-01-111,1811,1951,1521,1601,872,9001,160
2022-01-071,1701,1861,1631,1761,646,8001,176
2022-01-061,1801,1901,1641,1652,181,0001,165
2022-01-051,1491,1821,1491,1803,656,0001,180
2022-01-041,0961,1501,0961,1393,428,8001,139

分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株