6770 アルプスアルパイン(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,9501,9501,9101,910101,0001,736.36
1984-12-271,9102,0001,9001,950162,0001,772.73
1984-12-261,9201,9501,9101,910210,0001,736.36
1984-12-251,9501,9701,9501,950257,0001,772.73
1984-12-241,9701,9801,9501,960183,0001,781.82
1984-12-222,0002,0001,9701,98066,0001,800
1984-12-212,0002,0101,9701,970248,0001,790.91
1984-12-202,0302,0402,0002,020283,0001,836.36
1984-12-192,1102,1402,0602,060306,0001,872.73
1984-12-182,0802,0802,0502,080245,0001,890.91
1984-12-172,1102,1102,0802,090304,0001,900
1984-12-152,0102,0702,0102,070317,0001,881.82
1984-12-141,9702,0201,9702,000511,0001,818.18
1984-12-131,9902,0001,9801,980122,0001,800
1984-12-121,9302,0001,9302,000254,0001,818.18
1984-12-111,9201,9401,9001,930101,0001,754.55
1984-12-101,9501,9801,9301,940156,0001,763.64
1984-12-071,9601,9901,9501,960109,0001,781.82
1984-12-061,9701,9801,9501,960149,0001,781.82
1984-12-051,9601,9901,9601,980171,0001,800
1984-12-041,9501,9901,9501,960177,0001,781.82
1984-12-031,9501,9601,9501,950173,0001,772.73
1984-12-011,9601,9801,9601,96069,0001,781.82
1984-11-301,9501,9901,9501,990134,0001,809.09
1984-11-291,9802,0101,9602,000165,0001,818.18
1984-11-282,0002,0101,9902,010408,0001,827.27
1984-11-272,0102,0302,0002,010264,0001,827.27
1984-11-262,0302,0702,0302,030123,0001,845.45
1984-11-242,0302,0402,0102,030285,0001,845.45
1984-11-222,0102,0802,0102,040291,0001,854.55
1984-11-212,0302,0302,0002,030225,0001,845.45
1984-11-202,0602,0702,0402,040142,0001,854.55
1984-11-192,0402,0902,0302,06058,0001,872.73
1984-11-172,0302,0402,0202,040154,0001,854.55
1984-11-162,0702,0702,0502,050170,0001,863.64
1984-11-152,0802,0902,0502,070157,0001,881.82
1984-11-142,0402,0902,0302,040263,0001,854.55
1984-11-132,0302,0802,0202,080158,0001,890.91
1984-11-122,0202,0602,0202,030238,0001,845.45
1984-11-092,0202,1002,0102,100346,0001,909.09
1984-11-082,0102,0301,9802,030565,0001,845.45
1984-11-072,0702,1002,0202,040567,0001,854.55
1984-11-062,1402,1402,0502,060661,0001,872.73
1984-11-052,1502,1702,1302,140268,0001,945.45
1984-11-022,2002,2002,1502,170805,0001,972.73
1984-11-012,2602,2602,1702,200378,0002,000
1984-10-312,2802,3002,2602,280210,0002,072.73
1984-10-302,2902,3002,2702,280201,0002,072.73
1984-10-292,2902,3202,2802,300425,0002,090.91
1984-10-272,3302,3402,2902,340385,0002,127.27
1984-10-262,3202,3402,2802,340871,0002,127.27
1984-10-252,3702,3702,3302,360377,0002,145.45
1984-10-242,3902,4002,3602,380330,0002,163.64
1984-10-232,3802,4002,3602,390353,0002,172.73
1984-10-222,3902,4202,3802,420243,0002,200
1984-10-202,4002,4102,3802,380203,0002,163.64
1984-10-192,4102,4502,3902,390785,0002,172.73
1984-10-182,3702,4102,3702,390285,0002,172.73
1984-10-172,4302,4502,4002,400710,0002,181.82
1984-10-162,5002,5002,4302,4701,496,0002,245.45
1984-10-152,3602,4202,3602,420846,0002,200
1984-10-122,3702,4002,3502,370459,0002,154.55
1984-10-112,3602,3702,3502,360233,0002,145.45
1984-10-092,3802,4002,3802,400287,0002,181.82
1984-10-082,4002,4302,3902,430155,0002,209.09
1984-10-062,3802,4302,3702,430373,0002,209.09
1984-10-052,3302,4102,3302,370363,0002,154.55
1984-10-042,3302,3502,3102,310331,0002,100
1984-10-032,3202,4002,3202,360538,0002,145.45
1984-10-022,4302,4302,3902,400520,0002,181.82
1984-10-012,4602,5402,4302,450427,0002,227.27
1984-09-292,4702,4902,4502,460364,0002,236.36
1984-09-282,5202,5402,5002,510393,0002,281.82
1984-09-272,5202,5702,5002,540981,0002,309.09
1984-09-262,5002,5502,4202,5401,542,0002,309.09
1984-09-252,4802,4902,4502,480412,0002,254.55
1984-09-222,4502,5002,4202,500975,0002,272.73
1984-09-212,3702,4102,3602,410574,0002,190.91
1984-09-202,3302,3602,3302,350244,0002,136.36
1984-09-192,3302,3702,3302,370407,0002,154.55
1984-09-182,3902,3902,3202,350474,0002,136.36
1984-09-172,3802,4102,3602,400980,0002,181.82
1984-09-142,3202,3702,3002,3701,152,0002,154.55
1984-09-132,2602,2902,2302,280505,0002,072.73
1984-09-122,2002,2702,1902,270593,0002,063.64
1984-09-112,1402,2002,0802,200190,0002,000
1984-09-102,1202,1202,0702,10064,0001,909.09
1984-09-072,1402,1502,1302,130195,0001,936.36
1984-09-062,1602,1602,1302,130184,0001,936.36
1984-09-052,1802,1902,1602,160193,0001,963.64
1984-09-042,1802,2002,1802,200228,0002,000
1984-09-032,1702,1902,1702,180188,0001,981.82
1984-09-012,1702,1802,1702,180309,0001,981.82
1984-08-312,1802,1802,1602,170151,0001,972.73
1984-08-302,1502,1702,1502,170216,0001,972.73
1984-08-292,1802,2002,1602,180169,0001,981.82
1984-08-282,1802,2002,1802,200141,0002,000
1984-08-272,2002,2102,2002,200153,0002,000
1984-08-252,2002,2202,2002,220113,0002,018.18
1984-08-242,2202,2302,2002,210172,0002,009.09
1984-08-232,2702,2702,2202,220421,0002,018.18
1984-08-222,3002,3002,2602,260529,0002,054.55
1984-08-212,2602,2602,2102,240145,0002,036.36
1984-08-202,2502,2902,2502,270149,0002,063.64
1984-08-182,2502,2702,2502,260202,0002,054.55
1984-08-172,2702,2802,2202,250199,0002,045.45
1984-08-162,2102,2802,2102,250297,0002,045.45
1984-08-152,2602,2902,2402,290316,0002,081.82
1984-08-142,2602,2602,2202,220245,0002,018.18
1984-08-132,2702,2802,2502,260278,0002,054.55
1984-08-102,2502,3002,2302,250551,0002,045.45
1984-08-092,1402,2202,1302,200356,0002,000
1984-08-082,1502,1902,1302,140248,0001,945.45
1984-08-072,2102,2502,1802,230423,0002,027.27
1984-08-062,2602,2802,2202,270372,0002,063.64
1984-08-042,2902,3202,2502,3001,288,0002,090.91
1984-08-032,1902,1902,1302,150977,0001,954.55
1984-08-022,0402,1002,0102,060309,0001,872.73
1984-08-011,9501,9601,9401,940179,0001,763.64
1984-07-311,9301,9801,9301,980124,0001,800
1984-07-301,9802,0401,9602,000303,0001,818.18
1984-07-281,9602,0201,9602,020282,0001,836.36
1984-07-272,0402,0702,0202,040336,0001,854.55
1984-07-262,0002,0201,9702,020384,0001,836.36
1984-07-251,8701,9201,8701,910300,0001,736.36
1984-07-241,8201,9201,8201,920302,0001,745.45
1984-07-231,9301,9301,8101,850281,0001,681.82
1984-07-211,9001,9101,8901,91055,0001,736.36
1984-07-201,9101,9101,8701,910168,0001,736.36
1984-07-191,9401,9501,9101,950210,0001,772.73
1984-07-181,9601,9901,9401,970311,0001,790.91
1984-07-171,9201,9501,9001,940289,0001,763.64
1984-07-161,8901,9101,8801,890127,0001,718.18
1984-07-131,9301,9301,8501,920180,0001,745.45
1984-07-121,9501,9801,9001,93099,0001,754.55
1984-07-111,9601,9701,9501,95069,0001,772.73
1984-07-102,0202,0201,9701,970188,0001,790.91
1984-07-092,0002,0001,9702,00046,0001,818.18
1984-07-072,0102,0301,9902,00052,0001,818.18
1984-07-062,0002,0502,0002,050108,0001,863.64
1984-07-051,9802,0101,9801,99070,0001,809.09
1984-07-042,0002,0201,9602,020153,0001,836.36
1984-07-031,9602,0001,9602,00052,0001,818.18
1984-07-022,0702,0701,9902,000205,0001,818.18
1984-06-302,0602,0802,0502,06037,0001,872.73
1984-06-292,0602,1102,0502,050257,0001,863.64
1984-06-282,0202,0802,0102,050153,0001,863.64
1984-06-272,0602,0902,0302,060427,0001,872.73
1984-06-261,9802,0501,9802,050258,0001,863.64
1984-06-252,0002,0201,9701,980159,0001,800
1984-06-231,9802,0001,9502,000378,0001,818.18
1984-06-221,9101,9601,9001,950159,0001,772.73
1984-06-211,9901,9901,9101,910206,0001,736.36
1984-06-201,9102,0101,9101,960540,0001,781.82
1984-06-191,9201,9701,9001,920371,0001,745.45
1984-06-181,8301,8901,8301,890188,0001,718.18
1984-06-161,8101,8501,8001,830197,0001,663.64
1984-06-151,8201,8601,8201,840286,0001,672.73
1984-06-141,9401,9401,8701,880260,0001,709.09
1984-06-131,9601,9701,9301,940322,0001,763.64
1984-06-122,0102,0501,9801,980331,0001,800
1984-06-112,0602,0602,0302,050218,0001,863.64
1984-06-082,1102,1102,0502,060233,0001,872.73
1984-06-072,0802,1802,0802,130406,0001,936.36
1984-06-062,0602,0802,0502,080219,0001,890.91
1984-06-052,0402,0802,0402,060156,0001,872.73
1984-06-042,0502,0702,0202,060199,0001,872.73
1984-06-022,0702,0702,0202,030308,0001,845.45
1984-06-012,0602,1102,0002,000556,0001,818.18
1984-05-312,1202,1202,0202,060377,0001,872.73
1984-05-302,1602,1602,1202,130229,0001,936.36
1984-05-292,1502,1902,1302,170200,0001,972.73
1984-05-282,1602,1602,1302,150165,0001,954.55
1984-05-262,1802,1802,1602,160101,0001,963.64
1984-05-252,1502,1902,1502,160280,0001,963.64
1984-05-242,1502,2202,1502,220534,0002,018.18
1984-05-232,0002,1702,0002,150351,0001,954.55
1984-05-222,0002,0402,0002,030411,0001,845.45
1984-05-212,1402,1602,1002,120143,0001,927.27
1984-05-192,1102,1902,1102,180183,0001,981.82
1984-05-182,0802,1502,0802,100485,0001,909.09
1984-05-172,2602,2702,1102,160255,0001,963.64
1984-05-162,2802,3002,2602,280239,0002,072.73
1984-05-152,2502,3202,2402,240430,0002,036.36
1984-05-142,2402,2502,2002,240452,0002,036.36
1984-05-112,3502,3702,3302,340544,0002,127.27
1984-05-102,4202,4502,3702,390290,0002,172.73
1984-05-092,5102,5102,4502,460130,0002,236.36
1984-05-082,5602,5602,5302,530101,0002,300
1984-05-072,5902,5902,5502,550186,0002,318.18
1984-05-042,5502,6002,5502,600148,0002,363.64
1984-05-022,5402,5902,5202,590368,0002,354.55
1984-05-012,5202,5602,5002,500138,0002,272.73
1984-04-282,4802,5602,4802,520120,0002,290.91
1984-04-272,5602,6002,5202,560368,0002,327.27
1984-04-262,4902,5302,4502,500315,0002,272.73
1984-04-252,4902,4902,4102,460128,0002,236.36
1984-04-242,4702,4702,4002,470278,0002,245.45
1984-04-232,4802,5002,4602,49085,0002,263.64
1984-04-212,4502,5002,4302,480140,0002,254.55
1984-04-202,3902,4502,3902,420125,0002,200
1984-04-192,4902,4902,3502,400549,0002,181.82
1984-04-182,5502,5702,5002,500234,0002,272.73
1984-04-172,5902,6002,5402,560287,0002,327.27
1984-04-162,5802,6002,5602,59083,0002,354.55
1984-04-132,6702,6702,5802,580200,0002,345.45
1984-04-122,6302,6502,5702,600447,0002,363.64
1984-04-112,5902,7002,5702,670592,0002,427.27
1984-04-102,5802,6202,5802,620187,0002,381.82
1984-04-092,5802,6102,5802,580108,0002,345.45
1984-04-072,5902,6002,5802,60098,0002,363.64
1984-04-062,5902,6202,5602,570242,0002,336.36
1984-04-052,6702,6702,6002,610225,0002,372.73
1984-04-042,6002,6502,6002,640116,0002,400
1984-04-032,6002,6502,6002,620169,0002,381.82
1984-04-022,6102,7002,6102,700133,0002,454.55
1984-03-312,5802,6502,5802,650176,0002,409.09
1984-03-302,6602,6802,6402,660311,0002,418.18
1984-03-292,6702,6902,6302,640154,0002,400
1984-03-282,7002,7102,6302,630981,0002,390.91
1984-03-272,5902,6302,5702,610280,0002,372.73
1984-03-262,6002,6502,5902,600213,0002,363.64
1984-03-242,6202,6502,5602,560299,0002,327.27
1984-03-232,7002,7002,6302,660296,0002,418.18
1984-03-222,6602,7302,6602,690393,0002,445.45
1984-03-212,6802,7202,6602,660399,0002,418.18
1984-03-192,6802,7402,6702,720342,0002,472.73
1984-03-172,8102,8202,7302,730670,0002,481.82
1984-03-162,7402,8302,7202,8001,550,0002,545.45
1984-03-152,7902,8302,7102,7301,723,0002,481.82
1984-03-142,7102,7802,6702,7701,687,0002,518.18
1984-03-132,5902,6302,5702,570211,0002,336.36
1984-03-122,5702,6002,5602,590234,0002,354.55
1984-03-092,5202,6502,5202,650837,0002,409.09
1984-03-082,5602,6202,4902,5001,057,0002,272.73
1984-03-072,5802,5902,5502,5501,743,0002,318.18
1984-03-062,8402,8502,7402,7401,104,0002,490.91
1984-03-052,8002,8602,7702,8601,343,0002,600
1984-03-032,7702,8002,7702,800854,0002,545.45
1984-03-022,6902,7402,6702,730421,0002,481.82
1984-03-012,6502,6802,6102,650178,0002,409.09
1984-02-292,6302,6802,6302,680171,0002,436.36
1984-02-282,7002,7202,6502,710538,0002,463.64
1984-02-272,7102,7302,6902,700346,0002,454.55
1984-02-252,7102,7302,6902,690446,0002,445.45
1984-02-242,6402,6902,6402,670565,0002,427.27
1984-02-232,6002,6302,5802,620306,0002,381.82
1984-02-222,6002,6302,5602,610404,0002,372.73
1984-02-212,5202,5802,5202,560321,0002,327.27
1984-02-202,5002,5402,5002,520280,0002,290.91
1984-02-182,5902,5902,5202,540237,0002,309.09
1984-02-172,5802,6002,5502,550357,0002,318.18
1984-02-162,5602,6402,5602,610276,0002,372.73
1984-02-152,5702,5702,5402,570344,0002,336.36
1984-02-142,5402,5502,5002,540270,0002,309.09
1984-02-132,5702,5702,5502,570239,0002,336.36
1984-02-102,5502,5902,5402,570580,0002,336.36
1984-02-092,6402,6402,5702,570331,0002,336.36
1984-02-082,6402,7202,6402,640404,0002,400
1984-02-072,6102,6602,6002,660319,0002,418.18
1984-02-062,6602,6802,6602,660200,0002,418.18
1984-02-042,7502,7502,6702,700583,0002,454.55
1984-02-032,7602,8102,7502,750895,0002,500
1984-02-022,8402,8402,7602,8201,386,0002,563.64
1984-02-012,8202,8902,7802,8403,240,0002,581.82
1984-01-312,7302,8402,7102,7801,378,0002,527.27
1984-01-302,8502,8502,7502,7701,407,0002,518.18
1984-01-282,7202,8202,7002,8102,226,0002,554.55
1984-01-272,6602,7402,6602,7201,083,0002,472.73
1984-01-262,6602,7302,6602,7001,933,0002,454.55
1984-01-252,5602,6802,5402,6701,206,0002,427.27
1984-01-242,5802,5802,5102,560290,0002,327.27
1984-01-232,6302,6402,5902,590220,0002,354.55
1984-01-212,6602,6702,6302,630817,0002,390.91
1984-01-202,6102,6702,6002,6301,126,0002,390.91
1984-01-192,5802,6402,5802,580671,0002,345.45
1984-01-182,4802,6202,4602,570663,0002,336.36
1984-01-172,4402,4802,4402,440138,0002,218.18
1984-01-132,4402,4802,4102,450480,0002,227.27
1984-01-122,4502,4802,4402,440160,0002,218.18
1984-01-112,4402,4802,4402,440340,0002,218.18
1984-01-102,4102,4702,4102,430427,0002,209.09
1984-01-092,4602,4702,4502,450276,0002,227.27
1984-01-072,5302,5602,4102,500373,0002,272.73
1984-01-062,6302,6302,5402,540464,0002,309.09
1984-01-052,6402,6702,5902,630759,0002,390.91
1984-01-042,6002,6202,5602,620211,0002,381.82

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