6770 アルプスアルパイン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,640	2,640	2,580	2,600	232,000	2,363.64
1983-12-27	2,650	2,650	2,600	2,610	506,000	2,372.73
1983-12-26	2,640	2,650	2,600	2,630	662,000	2,390.91
1983-12-24	2,560	2,570	2,550	2,560	382,000	2,327.27
1983-12-23	2,550	2,580	2,530	2,560	205,000	2,327.27
1983-12-22	2,590	2,590	2,550	2,560	264,000	2,327.27
1983-12-21	2,580	2,610	2,550	2,550	632,000	2,318.18
1983-12-20	2,580	2,620	2,570	2,620	406,000	2,381.82
1983-12-19	2,500	2,590	2,490	2,570	594,000	2,336.36
1983-12-17	2,600	2,630	2,600	2,620	306,000	2,381.82
1983-12-16	2,620	2,630	2,600	2,600	527,000	2,363.64
1983-12-15	2,590	2,630	2,570	2,590	461,000	2,354.55
1983-12-14	2,550	2,580	2,540	2,580	320,000	2,345.45
1983-12-13	2,600	2,600	2,550	2,550	238,000	2,318.18
1983-12-12	2,560	2,610	2,560	2,580	309,000	2,345.45
1983-12-09	2,630	2,630	2,570	2,590	323,000	2,354.55
1983-12-08	2,630	2,650	2,610	2,640	464,000	2,400
1983-12-07	2,660	2,660	2,610	2,630	414,000	2,390.91
1983-12-06	2,630	2,690	2,620	2,660	2,088,000	2,418.18
1983-12-05	2,550	2,640	2,550	2,630	1,934,000	2,390.91
1983-12-03	2,550	2,550	2,520	2,520	178,000	2,290.91
1983-12-02	2,550	2,580	2,540	2,540	471,000	2,309.09
1983-12-01	2,540	2,550	2,510	2,520	248,000	2,290.91
1983-11-30	2,570	2,570	2,510	2,520	396,000	2,290.91
1983-11-29	2,580	2,580	2,500	2,530	521,000	2,300
1983-11-28	2,590	2,600	2,560	2,580	1,060,000	2,345.45
1983-11-26	2,590	2,610	2,560	2,600	1,334,000	2,363.64
1983-11-25	2,450	2,550	2,450	2,550	1,930,000	2,318.18
1983-11-24	2,440	2,450	2,420	2,430	710,000	2,209.09
1983-11-22	2,430	2,440	2,410	2,410	273,000	2,190.91
1983-11-21	2,390	2,400	2,370	2,390	209,000	2,172.73
1983-11-19	2,380	2,380	2,360	2,380	151,000	2,163.64
1983-11-18	2,390	2,400	2,350	2,360	171,000	2,145.45
1983-11-17	2,400	2,410	2,370	2,400	813,000	2,181.82
1983-11-16	2,310	2,370	2,300	2,370	389,000	2,154.55
1983-11-15	2,340	2,340	2,310	2,310	131,000	2,100
1983-11-14	2,310	2,340	2,300	2,310	157,000	2,100
1983-11-11	2,300	2,320	2,300	2,310	146,000	2,100
1983-11-10	2,310	2,330	2,300	2,310	155,000	2,100
1983-11-09	2,340	2,350	2,320	2,340	194,000	2,127.27
1983-11-08	2,320	2,350	2,300	2,310	102,000	2,100
1983-11-07	2,310	2,310	2,270	2,290	29,000	2,081.82
1983-11-05	2,280	2,300	2,260	2,270	94,000	2,063.64
1983-11-04	2,330	2,330	2,280	2,280	90,000	2,072.73
1983-11-02	2,330	2,340	2,320	2,330	179,000	2,118.18
1983-11-01	2,360	2,380	2,330	2,330	101,000	2,118.18
1983-10-31	2,330	2,390	2,330	2,390	238,000	2,172.73
1983-10-29	2,340	2,350	2,320	2,330	268,000	2,118.18
1983-10-28	2,330	2,370	2,300	2,360	905,000	2,145.45
1983-10-27	2,230	2,320	2,220	2,320	806,000	2,109.09
1983-10-26	2,170	2,230	2,170	2,230	234,000	2,027.27
1983-10-25	2,150	2,180	2,140	2,150	194,000	1,954.55
1983-10-24	2,180	2,180	2,120	2,120	210,000	1,927.27
1983-10-22	2,200	2,200	2,180	2,190	241,000	1,990.91
1983-10-21	2,150	2,230	2,150	2,230	379,000	2,027.27
1983-10-20	2,100	2,160	2,100	2,140	464,000	1,945.45
1983-10-19	2,080	2,110	2,070	2,100	543,000	1,909.09
1983-10-18	2,150	2,160	2,110	2,120	360,000	1,927.27
1983-10-17	2,110	2,170	2,110	2,160	531,000	1,963.64
1983-10-15	2,100	2,120	2,090	2,100	747,000	1,909.09
1983-10-14	2,210	2,250	2,080	2,100	950,000	1,909.09
1983-10-13	2,360	2,360	2,270	2,280	297,000	2,072.73
1983-10-12	2,350	2,400	2,350	2,360	221,000	2,145.45
1983-10-11	2,430	2,430	2,350	2,390	286,000	2,172.73
1983-10-07	2,430	2,430	2,400	2,400	309,000	2,181.82
1983-10-06	2,380	2,420	2,380	2,390	435,000	2,172.73
1983-10-05	2,410	2,430	2,380	2,380	407,000	2,163.64
1983-10-04	2,390	2,430	2,370	2,420	505,000	2,200
1983-10-03	2,410	2,430	2,360	2,390	210,000	2,172.73
1983-10-01	2,330	2,420	2,310	2,420	949,000	2,200
1983-09-30	2,350	2,370	2,300	2,330	1,502,000	2,118.18
1983-09-29	2,440	2,450	2,400	2,430	1,553,000	2,209.09
1983-09-28	2,600	2,620	2,490	2,510	1,596,000	2,281.82
1983-09-27	2,670	2,710	2,640	2,650	401,000	2,409.09
1983-09-26	2,680	2,730	2,680	2,690	146,000	2,445.45
1983-09-24	2,730	2,730	2,640	2,640	420,000	2,400
1983-09-22	2,730	2,730	2,680	2,730	211,000	2,481.82
1983-09-21	2,750	2,760	2,700	2,740	266,000	2,490.91
1983-09-20	2,700	2,740	2,690	2,730	223,000	2,481.82
1983-09-19	2,680	2,690	2,650	2,690	181,000	2,445.45
1983-09-17	2,670	2,700	2,660	2,700	180,000	2,454.55
1983-09-16	2,660	2,700	2,650	2,670	278,000	2,427.27
1983-09-14	2,650	2,700	2,650	2,700	224,000	2,454.55
1983-09-13	2,700	2,740	2,680	2,740	372,000	2,490.91
1983-09-12	2,690	2,720	2,660	2,710	230,000	2,463.64
1983-09-09	2,680	2,680	2,620	2,630	252,000	2,390.91
1983-09-08	2,690	2,740	2,660	2,680	590,000	2,436.36
1983-09-07	2,730	2,730	2,690	2,730	456,000	2,481.82
1983-09-06	2,700	2,710	2,650	2,670	332,000	2,427.27
1983-09-05	2,670	2,720	2,670	2,710	223,000	2,463.64
1983-09-03	2,640	2,680	2,640	2,670	134,000	2,427.27
1983-09-02	2,660	2,690	2,610	2,610	205,000	2,372.73
1983-09-01	2,660	2,690	2,650	2,660	286,000	2,418.18
1983-08-31	2,660	2,670	2,570	2,640	264,000	2,400
1983-08-30	2,690	2,700	2,680	2,680	119,000	2,436.36
1983-08-29	2,690	2,700	2,670	2,680	151,000	2,436.36
1983-08-27	2,680	2,730	2,680	2,690	158,000	2,445.45
1983-08-26	2,730	2,730	2,680	2,680	344,000	2,436.36
1983-08-25	2,690	2,750	2,670	2,750	306,000	2,500
1983-08-24	2,640	2,700	2,640	2,700	279,000	2,454.55
1983-08-23	2,760	2,760	2,650	2,720	532,000	2,472.73
1983-08-22	2,760	2,770	2,740	2,740	444,000	2,490.91
1983-08-20	2,800	2,810	2,760	2,780	1,338,000	2,527.27
1983-08-19	2,700	2,750	2,660	2,750	975,000	2,500
1983-08-18	2,680	2,720	2,670	2,700	1,105,000	2,454.55
1983-08-17	2,560	2,670	2,540	2,650	743,000	2,409.09
1983-08-16	2,550	2,590	2,550	2,570	330,000	2,336.36
1983-08-15	2,480	2,600	2,480	2,590	449,000	2,354.55
1983-08-12	2,410	2,470	2,410	2,450	276,000	2,227.27
1983-08-11	2,410	2,440	2,390	2,430	410,000	2,209.09
1983-08-10	2,360	2,440	2,330	2,430	340,000	2,209.09
1983-08-09	2,300	2,340	2,300	2,310	401,000	2,100
1983-08-08	2,380	2,380	2,350	2,380	129,000	2,163.64
1983-08-06	2,390	2,400	2,380	2,380	366,000	2,163.64
1983-08-05	2,440	2,460	2,410	2,420	370,000	2,200
1983-08-04	2,470	2,500	2,470	2,490	294,000	2,263.64
1983-08-03	2,510	2,510	2,470	2,490	307,000	2,263.64
1983-08-02	2,470	2,530	2,470	2,530	439,000	2,300
1983-08-01	2,470	2,480	2,460	2,470	291,000	2,245.45
1983-07-30	2,470	2,510	2,470	2,510	319,000	2,281.82
1983-07-29	2,550	2,580	2,510	2,550	678,000	2,318.18
1983-07-28	2,660	2,680	2,660	2,660	296,000	2,418.18
1983-07-27	2,680	2,690	2,650	2,670	812,000	2,427.27
1983-07-26	2,710	2,710	2,650	2,650	782,000	2,409.09
1983-07-25	2,690	2,700	2,650	2,670	701,000	2,427.27
1983-07-23	2,660	2,690	2,650	2,690	519,000	2,445.45
1983-07-22	2,690	2,700	2,650	2,660	710,000	2,418.18
1983-07-21	2,690	2,700	2,660	2,690	1,521,000	2,445.45
1983-07-20	2,600	2,650	2,580	2,640	685,000	2,400
1983-07-19	2,480	2,610	2,470	2,580	367,000	2,345.45
1983-07-18	2,490	2,490	2,450	2,480	147,000	2,254.55
1983-07-15	2,470	2,480	2,450	2,450	251,000	2,227.27
1983-07-14	2,460	2,490	2,450	2,470	442,000	2,245.45
1983-07-13	2,460	2,480	2,450	2,450	209,000	2,227.27
1983-07-12	2,520	2,520	2,460	2,480	252,000	2,254.55
1983-07-11	2,540	2,540	2,510	2,520	94,000	2,290.91
1983-07-09	2,530	2,540	2,500	2,500	193,000	2,272.73
1983-07-08	2,510	2,530	2,500	2,520	139,000	2,290.91
1983-07-07	2,530	2,550	2,500	2,500	260,000	2,272.73
1983-07-06	2,450	2,520	2,440	2,520	607,000	2,290.91
1983-07-05	2,480	2,480	2,430	2,430	958,000	2,209.09
1983-07-04	2,500	2,510	2,490	2,500	213,000	2,272.73
1983-07-02	2,530	2,540	2,500	2,500	162,000	2,272.73
1983-07-01	2,500	2,580	2,500	2,540	385,000	2,309.09
1983-06-30	2,550	2,570	2,500	2,500	532,000	2,272.73
1983-06-29	2,490	2,570	2,490	2,550	367,000	2,318.18
1983-06-28	2,600	2,600	2,540	2,570	831,000	2,336.36
1983-06-27	2,700	2,700	2,620	2,640	348,000	2,400
1983-06-25	2,650	2,700	2,640	2,660	495,000	2,418.18
1983-06-24	2,620	2,640	2,600	2,610	634,000	2,372.73
1983-06-23	2,620	2,680	2,620	2,660	711,000	2,418.18
1983-06-22	2,680	2,700	2,640	2,690	878,000	2,445.45
1983-06-21	2,690	2,750	2,660	2,670	1,636,000	2,427.27
1983-06-20	2,630	2,680	2,610	2,650	360,000	2,409.09
1983-06-17	2,700	2,700	2,610	2,610	1,093,000	2,372.73
1983-06-16	2,710	2,710	2,670	2,680	1,838,000	2,436.36
1983-06-15	2,590	2,650	2,570	2,630	1,502,000	2,390.91
1983-06-14	2,610	2,640	2,580	2,580	2,040,000	2,345.45
1983-06-13	2,540	2,590	2,530	2,590	1,315,000	2,354.55
1983-06-11	2,490	2,520	2,490	2,510	656,000	2,281.82
1983-06-10	2,490	2,490	2,460	2,490	643,000	2,263.64
1983-06-09	2,430	2,510	2,430	2,500	749,000	2,272.73
1983-06-08	2,410	2,480	2,410	2,470	858,000	2,245.45
1983-06-07	2,540	2,540	2,480	2,500	1,010,000	2,272.73
1983-06-06	2,550	2,550	2,490	2,540	1,056,000	2,309.09
1983-06-04	2,530	2,560	2,520	2,540	2,222,000	2,309.09
1983-06-03	2,480	2,520	2,450	2,510	3,352,000	2,281.82
1983-06-02	2,450	2,450	2,410	2,440	1,408,000	2,218.18
1983-06-01	2,390	2,470	2,390	2,430	2,956,000	2,209.09
1983-05-31	2,370	2,410	2,360	2,390	3,540,000	2,172.73
1983-05-30	2,300	2,380	2,280	2,380	2,147,000	2,163.64
1983-05-28	2,260	2,300	2,260	2,300	714,000	2,090.91
1983-05-27	2,330	2,330	2,310	2,320	752,000	2,109.09
1983-05-26	2,280	2,340	2,260	2,330	2,715,000	2,118.18
1983-05-25	2,250	2,250	2,210	2,250	459,000	2,045.45
1983-05-24	2,230	2,230	2,180	2,210	682,000	2,009.09
1983-05-23	2,230	2,240	2,180	2,190	529,000	1,990.91
1983-05-20	2,220	2,250	2,210	2,230	830,000	2,027.27
1983-05-19	2,290	2,290	2,230	2,250	1,348,000	2,045.45
1983-05-18	2,160	2,220	2,150	2,220	1,009,000	2,018.18
1983-05-17	2,140	2,150	2,130	2,150	385,000	1,954.55
1983-05-16	2,150	2,160	2,150	2,160	124,000	1,963.64
1983-05-14	2,180	2,190	2,150	2,170	121,000	1,972.73
1983-05-13	2,160	2,190	2,150	2,180	378,000	1,981.82
1983-05-12	2,180	2,180	2,150	2,180	538,000	1,981.82
1983-05-11	2,180	2,200	2,180	2,180	478,000	1,981.82
1983-05-10	2,230	2,240	2,190	2,200	512,000	2,000
1983-05-09	2,250	2,270	2,240	2,240	301,000	2,036.36
1983-05-07	2,210	2,250	2,210	2,250	293,000	2,045.45
1983-05-06	2,260	2,280	2,210	2,230	613,000	2,027.27
1983-05-04	2,280	2,290	2,250	2,260	602,000	2,054.55
1983-05-02	2,260	2,350	2,250	2,300	1,467,000	2,090.91
1983-04-30	2,290	2,290	2,260	2,260	885,000	2,054.55
1983-04-28	2,210	2,250	2,210	2,230	812,000	2,027.27
1983-04-27	2,230	2,250	2,210	2,210	642,000	2,009.09
1983-04-26	2,190	2,210	2,180	2,210	701,000	2,009.09
1983-04-25	2,220	2,240	2,180	2,200	429,000	2,000
1983-04-23	2,240	2,250	2,230	2,240	426,000	2,036.36
1983-04-22	2,220	2,250	2,220	2,240	913,000	2,036.36
1983-04-21	2,290	2,290	2,230	2,240	2,266,000	2,036.36
1983-04-20	2,170	2,290	2,160	2,270	3,797,000	2,063.64
1983-04-19	2,180	2,190	2,150	2,190	2,007,000	1,990.91
1983-04-18	2,080	2,180	2,080	2,160	3,370,000	1,963.64
1983-04-15	2,090	2,090	2,060	2,080	922,000	1,890.91
1983-04-14	2,070	2,090	2,070	2,080	1,868,000	1,890.91
1983-04-13	2,010	2,060	2,000	2,060	1,786,000	1,872.73
1983-04-12	2,000	2,030	1,980	2,000	1,318,000	1,818.18
1983-04-11	1,950	1,970	1,940	1,970	326,000	1,790.91
1983-04-09	1,960	1,960	1,950	1,960	180,000	1,781.82
1983-04-08	1,960	1,970	1,940	1,960	394,000	1,781.82
1983-04-07	1,980	1,980	1,940	1,970	580,000	1,790.91
1983-04-06	1,960	1,990	1,960	1,980	954,000	1,800
1983-04-05	2,000	2,000	1,950	1,950	1,226,000	1,772.73
1983-04-04	2,020	2,020	1,980	1,990	481,000	1,809.09
1983-04-02	2,000	2,010	1,990	2,010	415,000	1,827.27
1983-04-01	2,010	2,010	1,980	1,990	546,000	1,809.09
1983-03-31	2,030	2,050	2,000	2,000	1,572,000	1,818.18
1983-03-30	1,980	2,040	1,970	2,030	1,239,000	1,845.45
1983-03-29	2,000	2,010	1,980	2,000	847,000	1,818.18
1983-03-28	2,000	2,030	1,990	2,020	2,213,000	1,836.36
1983-03-26	2,130	2,180	2,120	2,180	1,049,000	1,801.65
1983-03-25	2,120	2,140	2,110	2,120	663,000	1,752.07
1983-03-24	2,180	2,180	2,110	2,110	1,139,000	1,743.80
1983-03-23	2,170	2,180	2,140	2,160	684,000	1,785.12
1983-03-22	2,150	2,200	2,150	2,180	1,729,000	1,801.65
1983-03-18	2,120	2,170	2,100	2,170	1,663,000	1,793.39
1983-03-17	2,150	2,150	2,100	2,120	1,328,000	1,752.07
1983-03-16	2,090	2,150	2,080	2,140	2,660,999	1,768.60
1983-03-15	2,090	2,090	2,070	2,070	1,605,000	1,710.74
1983-03-14	2,050	2,100	2,040	2,090	2,644,999	1,727.27
1983-03-12	2,030	2,060	2,030	2,050	747,000	1,694.21
1983-03-11	2,010	2,070	2,010	2,070	3,715,999	1,710.74
1983-03-10	1,960	2,000	1,950	2,000	1,731,000	1,652.89
1983-03-09	1,950	1,960	1,930	1,960	1,008,000	1,619.83
1983-03-08	1,980	1,990	1,930	1,970	2,210,000	1,628.10
1983-03-07	1,950	2,000	1,930	1,980	2,269,000	1,636.36
1983-03-05	1,960	1,970	1,930	1,930	563,000	1,595.04
1983-03-04	1,960	1,970	1,940	1,960	1,677,000	1,619.83
1983-03-03	1,890	1,960	1,890	1,960	3,147,999	1,619.83
1983-03-02	1,890	1,900	1,870	1,870	889,000	1,545.45
1983-03-01	1,850	1,870	1,830	1,860	463,000	1,537.19
1983-02-28	1,860	1,870	1,850	1,870	163,000	1,545.45
1983-02-26	1,840	1,870	1,830	1,870	501,000	1,545.45
1983-02-25	1,850	1,870	1,830	1,830	1,181,000	1,512.40
1983-02-24	1,840	1,840	1,810	1,810	509,000	1,495.87
1983-02-23	1,780	1,830	1,760	1,830	538,000	1,512.40
1983-02-22	1,770	1,790	1,750	1,780	718,000	1,471.07
1983-02-21	1,800	1,820	1,760	1,770	400,000	1,462.81
1983-02-18	1,840	1,840	1,770	1,800	844,000	1,487.60
1983-02-17	1,860	1,880	1,830	1,830	761,000	1,512.40
1983-02-16	1,890	1,890	1,860	1,860	591,000	1,537.19
1983-02-15	1,900	1,910	1,870	1,890	1,690,000	1,561.98
1983-02-14	1,860	1,910	1,860	1,910	3,312,999	1,578.51
1983-02-12	1,830	1,850	1,830	1,840	2,309,000	1,520.66
1983-02-10	1,790	1,820	1,780	1,800	2,081,000	1,487.60
1983-02-09	1,750	1,800	1,740	1,770	1,379,000	1,462.81
1983-02-08	1,750	1,760	1,720	1,740	337,000	1,438.02
1983-02-07	1,750	1,750	1,730	1,750	149,000	1,446.28
1983-02-05	1,750	1,770	1,740	1,750	342,000	1,446.28
1983-02-04	1,750	1,760	1,710	1,750	672,000	1,446.28
1983-02-03	1,770	1,770	1,710	1,730	1,492,000	1,429.75
1983-02-02	1,760	1,810	1,750	1,780	3,692,999	1,471.07
1983-02-01	1,760	1,780	1,730	1,760	1,156,000	1,454.55
1983-01-31	1,770	1,790	1,750	1,750	1,514,000	1,446.28
1983-01-29	1,760	1,760	1,720	1,720	815,000	1,421.49
1983-01-28	1,780	1,800	1,740	1,740	2,400,000	1,438.02
1983-01-27	1,760	1,780	1,730	1,760	2,581,999	1,454.55
1983-01-26	1,700	1,780	1,690	1,770	2,727,999	1,462.81
1983-01-25	1,590	1,680	1,590	1,650	803,000	1,363.64
1983-01-24	1,590	1,630	1,590	1,620	217,000	1,338.84
1983-01-22	1,620	1,630	1,610	1,610	219,000	1,330.58
1983-01-21	1,650	1,670	1,640	1,670	666,000	1,380.17
1983-01-20	1,610	1,650	1,610	1,620	276,000	1,338.84
1983-01-19	1,650	1,650	1,590	1,620	639,000	1,338.84
1983-01-18	1,660	1,670	1,570	1,650	385,000	1,363.64
1983-01-17	1,680	1,690	1,660	1,660	57,000	1,371.90
1983-01-14	1,690	1,700	1,670	1,690	268,000	1,396.69
1983-01-13	1,710	1,730	1,690	1,690	792,000	1,396.69
1983-01-12	1,670	1,680	1,650	1,680	825,000	1,388.43
1983-01-11	1,760	1,760	1,690	1,700	1,028,000	1,404.96
1983-01-10	1,760	1,770	1,740	1,740	812,000	1,438.02
1983-01-08	1,790	1,790	1,760	1,770	1,293,000	1,462.81
1983-01-07	1,770	1,800	1,750	1,770	3,730,999	1,462.81
1983-01-06	1,720	1,760	1,710	1,740	3,597,999	1,438.02
1983-01-05	1,650	1,720	1,630	1,700	1,439,000	1,404.96
1983-01-04	1,660	1,660	1,620	1,660	281,000	1,371.90

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