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
1984-12-28	1,950	1,950	1,910	1,910	101,000	1,736.36
1984-12-27	1,910	2,000	1,900	1,950	162,000	1,772.73
1984-12-26	1,920	1,950	1,910	1,910	210,000	1,736.36
1984-12-25	1,950	1,970	1,950	1,950	257,000	1,772.73
1984-12-24	1,970	1,980	1,950	1,960	183,000	1,781.82
1984-12-22	2,000	2,000	1,970	1,980	66,000	1,800
1984-12-21	2,000	2,010	1,970	1,970	248,000	1,790.91
1984-12-20	2,030	2,040	2,000	2,020	283,000	1,836.36
1984-12-19	2,110	2,140	2,060	2,060	306,000	1,872.73
1984-12-18	2,080	2,080	2,050	2,080	245,000	1,890.91
1984-12-17	2,110	2,110	2,080	2,090	304,000	1,900
1984-12-15	2,010	2,070	2,010	2,070	317,000	1,881.82
1984-12-14	1,970	2,020	1,970	2,000	511,000	1,818.18
1984-12-13	1,990	2,000	1,980	1,980	122,000	1,800
1984-12-12	1,930	2,000	1,930	2,000	254,000	1,818.18
1984-12-11	1,920	1,940	1,900	1,930	101,000	1,754.55
1984-12-10	1,950	1,980	1,930	1,940	156,000	1,763.64
1984-12-07	1,960	1,990	1,950	1,960	109,000	1,781.82
1984-12-06	1,970	1,980	1,950	1,960	149,000	1,781.82
1984-12-05	1,960	1,990	1,960	1,980	171,000	1,800
1984-12-04	1,950	1,990	1,950	1,960	177,000	1,781.82
1984-12-03	1,950	1,960	1,950	1,950	173,000	1,772.73
1984-12-01	1,960	1,980	1,960	1,960	69,000	1,781.82
1984-11-30	1,950	1,990	1,950	1,990	134,000	1,809.09
1984-11-29	1,980	2,010	1,960	2,000	165,000	1,818.18
1984-11-28	2,000	2,010	1,990	2,010	408,000	1,827.27
1984-11-27	2,010	2,030	2,000	2,010	264,000	1,827.27
1984-11-26	2,030	2,070	2,030	2,030	123,000	1,845.45
1984-11-24	2,030	2,040	2,010	2,030	285,000	1,845.45
1984-11-22	2,010	2,080	2,010	2,040	291,000	1,854.55
1984-11-21	2,030	2,030	2,000	2,030	225,000	1,845.45
1984-11-20	2,060	2,070	2,040	2,040	142,000	1,854.55
1984-11-19	2,040	2,090	2,030	2,060	58,000	1,872.73
1984-11-17	2,030	2,040	2,020	2,040	154,000	1,854.55
1984-11-16	2,070	2,070	2,050	2,050	170,000	1,863.64
1984-11-15	2,080	2,090	2,050	2,070	157,000	1,881.82
1984-11-14	2,040	2,090	2,030	2,040	263,000	1,854.55
1984-11-13	2,030	2,080	2,020	2,080	158,000	1,890.91
1984-11-12	2,020	2,060	2,020	2,030	238,000	1,845.45
1984-11-09	2,020	2,100	2,010	2,100	346,000	1,909.09
1984-11-08	2,010	2,030	1,980	2,030	565,000	1,845.45
1984-11-07	2,070	2,100	2,020	2,040	567,000	1,854.55
1984-11-06	2,140	2,140	2,050	2,060	661,000	1,872.73
1984-11-05	2,150	2,170	2,130	2,140	268,000	1,945.45
1984-11-02	2,200	2,200	2,150	2,170	805,000	1,972.73
1984-11-01	2,260	2,260	2,170	2,200	378,000	2,000
1984-10-31	2,280	2,300	2,260	2,280	210,000	2,072.73
1984-10-30	2,290	2,300	2,270	2,280	201,000	2,072.73
1984-10-29	2,290	2,320	2,280	2,300	425,000	2,090.91
1984-10-27	2,330	2,340	2,290	2,340	385,000	2,127.27
1984-10-26	2,320	2,340	2,280	2,340	871,000	2,127.27
1984-10-25	2,370	2,370	2,330	2,360	377,000	2,145.45
1984-10-24	2,390	2,400	2,360	2,380	330,000	2,163.64
1984-10-23	2,380	2,400	2,360	2,390	353,000	2,172.73
1984-10-22	2,390	2,420	2,380	2,420	243,000	2,200
1984-10-20	2,400	2,410	2,380	2,380	203,000	2,163.64
1984-10-19	2,410	2,450	2,390	2,390	785,000	2,172.73
1984-10-18	2,370	2,410	2,370	2,390	285,000	2,172.73
1984-10-17	2,430	2,450	2,400	2,400	710,000	2,181.82
1984-10-16	2,500	2,500	2,430	2,470	1,496,000	2,245.45
1984-10-15	2,360	2,420	2,360	2,420	846,000	2,200
1984-10-12	2,370	2,400	2,350	2,370	459,000	2,154.55
1984-10-11	2,360	2,370	2,350	2,360	233,000	2,145.45
1984-10-09	2,380	2,400	2,380	2,400	287,000	2,181.82
1984-10-08	2,400	2,430	2,390	2,430	155,000	2,209.09
1984-10-06	2,380	2,430	2,370	2,430	373,000	2,209.09
1984-10-05	2,330	2,410	2,330	2,370	363,000	2,154.55
1984-10-04	2,330	2,350	2,310	2,310	331,000	2,100
1984-10-03	2,320	2,400	2,320	2,360	538,000	2,145.45
1984-10-02	2,430	2,430	2,390	2,400	520,000	2,181.82
1984-10-01	2,460	2,540	2,430	2,450	427,000	2,227.27
1984-09-29	2,470	2,490	2,450	2,460	364,000	2,236.36
1984-09-28	2,520	2,540	2,500	2,510	393,000	2,281.82
1984-09-27	2,520	2,570	2,500	2,540	981,000	2,309.09
1984-09-26	2,500	2,550	2,420	2,540	1,542,000	2,309.09
1984-09-25	2,480	2,490	2,450	2,480	412,000	2,254.55
1984-09-22	2,450	2,500	2,420	2,500	975,000	2,272.73
1984-09-21	2,370	2,410	2,360	2,410	574,000	2,190.91
1984-09-20	2,330	2,360	2,330	2,350	244,000	2,136.36
1984-09-19	2,330	2,370	2,330	2,370	407,000	2,154.55
1984-09-18	2,390	2,390	2,320	2,350	474,000	2,136.36
1984-09-17	2,380	2,410	2,360	2,400	980,000	2,181.82
1984-09-14	2,320	2,370	2,300	2,370	1,152,000	2,154.55
1984-09-13	2,260	2,290	2,230	2,280	505,000	2,072.73
1984-09-12	2,200	2,270	2,190	2,270	593,000	2,063.64
1984-09-11	2,140	2,200	2,080	2,200	190,000	2,000
1984-09-10	2,120	2,120	2,070	2,100	64,000	1,909.09
1984-09-07	2,140	2,150	2,130	2,130	195,000	1,936.36
1984-09-06	2,160	2,160	2,130	2,130	184,000	1,936.36
1984-09-05	2,180	2,190	2,160	2,160	193,000	1,963.64
1984-09-04	2,180	2,200	2,180	2,200	228,000	2,000
1984-09-03	2,170	2,190	2,170	2,180	188,000	1,981.82
1984-09-01	2,170	2,180	2,170	2,180	309,000	1,981.82
1984-08-31	2,180	2,180	2,160	2,170	151,000	1,972.73
1984-08-30	2,150	2,170	2,150	2,170	216,000	1,972.73
1984-08-29	2,180	2,200	2,160	2,180	169,000	1,981.82
1984-08-28	2,180	2,200	2,180	2,200	141,000	2,000
1984-08-27	2,200	2,210	2,200	2,200	153,000	2,000
1984-08-25	2,200	2,220	2,200	2,220	113,000	2,018.18
1984-08-24	2,220	2,230	2,200	2,210	172,000	2,009.09
1984-08-23	2,270	2,270	2,220	2,220	421,000	2,018.18
1984-08-22	2,300	2,300	2,260	2,260	529,000	2,054.55
1984-08-21	2,260	2,260	2,210	2,240	145,000	2,036.36
1984-08-20	2,250	2,290	2,250	2,270	149,000	2,063.64
1984-08-18	2,250	2,270	2,250	2,260	202,000	2,054.55
1984-08-17	2,270	2,280	2,220	2,250	199,000	2,045.45
1984-08-16	2,210	2,280	2,210	2,250	297,000	2,045.45
1984-08-15	2,260	2,290	2,240	2,290	316,000	2,081.82
1984-08-14	2,260	2,260	2,220	2,220	245,000	2,018.18
1984-08-13	2,270	2,280	2,250	2,260	278,000	2,054.55
1984-08-10	2,250	2,300	2,230	2,250	551,000	2,045.45
1984-08-09	2,140	2,220	2,130	2,200	356,000	2,000
1984-08-08	2,150	2,190	2,130	2,140	248,000	1,945.45
1984-08-07	2,210	2,250	2,180	2,230	423,000	2,027.27
1984-08-06	2,260	2,280	2,220	2,270	372,000	2,063.64
1984-08-04	2,290	2,320	2,250	2,300	1,288,000	2,090.91
1984-08-03	2,190	2,190	2,130	2,150	977,000	1,954.55
1984-08-02	2,040	2,100	2,010	2,060	309,000	1,872.73
1984-08-01	1,950	1,960	1,940	1,940	179,000	1,763.64
1984-07-31	1,930	1,980	1,930	1,980	124,000	1,800
1984-07-30	1,980	2,040	1,960	2,000	303,000	1,818.18
1984-07-28	1,960	2,020	1,960	2,020	282,000	1,836.36
1984-07-27	2,040	2,070	2,020	2,040	336,000	1,854.55
1984-07-26	2,000	2,020	1,970	2,020	384,000	1,836.36
1984-07-25	1,870	1,920	1,870	1,910	300,000	1,736.36
1984-07-24	1,820	1,920	1,820	1,920	302,000	1,745.45
1984-07-23	1,930	1,930	1,810	1,850	281,000	1,681.82
1984-07-21	1,900	1,910	1,890	1,910	55,000	1,736.36
1984-07-20	1,910	1,910	1,870	1,910	168,000	1,736.36
1984-07-19	1,940	1,950	1,910	1,950	210,000	1,772.73
1984-07-18	1,960	1,990	1,940	1,970	311,000	1,790.91
1984-07-17	1,920	1,950	1,900	1,940	289,000	1,763.64
1984-07-16	1,890	1,910	1,880	1,890	127,000	1,718.18
1984-07-13	1,930	1,930	1,850	1,920	180,000	1,745.45
1984-07-12	1,950	1,980	1,900	1,930	99,000	1,754.55
1984-07-11	1,960	1,970	1,950	1,950	69,000	1,772.73
1984-07-10	2,020	2,020	1,970	1,970	188,000	1,790.91
1984-07-09	2,000	2,000	1,970	2,000	46,000	1,818.18
1984-07-07	2,010	2,030	1,990	2,000	52,000	1,818.18
1984-07-06	2,000	2,050	2,000	2,050	108,000	1,863.64
1984-07-05	1,980	2,010	1,980	1,990	70,000	1,809.09
1984-07-04	2,000	2,020	1,960	2,020	153,000	1,836.36
1984-07-03	1,960	2,000	1,960	2,000	52,000	1,818.18
1984-07-02	2,070	2,070	1,990	2,000	205,000	1,818.18
1984-06-30	2,060	2,080	2,050	2,060	37,000	1,872.73
1984-06-29	2,060	2,110	2,050	2,050	257,000	1,863.64
1984-06-28	2,020	2,080	2,010	2,050	153,000	1,863.64
1984-06-27	2,060	2,090	2,030	2,060	427,000	1,872.73
1984-06-26	1,980	2,050	1,980	2,050	258,000	1,863.64
1984-06-25	2,000	2,020	1,970	1,980	159,000	1,800
1984-06-23	1,980	2,000	1,950	2,000	378,000	1,818.18
1984-06-22	1,910	1,960	1,900	1,950	159,000	1,772.73
1984-06-21	1,990	1,990	1,910	1,910	206,000	1,736.36
1984-06-20	1,910	2,010	1,910	1,960	540,000	1,781.82
1984-06-19	1,920	1,970	1,900	1,920	371,000	1,745.45
1984-06-18	1,830	1,890	1,830	1,890	188,000	1,718.18
1984-06-16	1,810	1,850	1,800	1,830	197,000	1,663.64
1984-06-15	1,820	1,860	1,820	1,840	286,000	1,672.73
1984-06-14	1,940	1,940	1,870	1,880	260,000	1,709.09
1984-06-13	1,960	1,970	1,930	1,940	322,000	1,763.64
1984-06-12	2,010	2,050	1,980	1,980	331,000	1,800
1984-06-11	2,060	2,060	2,030	2,050	218,000	1,863.64
1984-06-08	2,110	2,110	2,050	2,060	233,000	1,872.73
1984-06-07	2,080	2,180	2,080	2,130	406,000	1,936.36
1984-06-06	2,060	2,080	2,050	2,080	219,000	1,890.91
1984-06-05	2,040	2,080	2,040	2,060	156,000	1,872.73
1984-06-04	2,050	2,070	2,020	2,060	199,000	1,872.73
1984-06-02	2,070	2,070	2,020	2,030	308,000	1,845.45
1984-06-01	2,060	2,110	2,000	2,000	556,000	1,818.18
1984-05-31	2,120	2,120	2,020	2,060	377,000	1,872.73
1984-05-30	2,160	2,160	2,120	2,130	229,000	1,936.36
1984-05-29	2,150	2,190	2,130	2,170	200,000	1,972.73
1984-05-28	2,160	2,160	2,130	2,150	165,000	1,954.55
1984-05-26	2,180	2,180	2,160	2,160	101,000	1,963.64
1984-05-25	2,150	2,190	2,150	2,160	280,000	1,963.64
1984-05-24	2,150	2,220	2,150	2,220	534,000	2,018.18
1984-05-23	2,000	2,170	2,000	2,150	351,000	1,954.55
1984-05-22	2,000	2,040	2,000	2,030	411,000	1,845.45
1984-05-21	2,140	2,160	2,100	2,120	143,000	1,927.27
1984-05-19	2,110	2,190	2,110	2,180	183,000	1,981.82
1984-05-18	2,080	2,150	2,080	2,100	485,000	1,909.09
1984-05-17	2,260	2,270	2,110	2,160	255,000	1,963.64
1984-05-16	2,280	2,300	2,260	2,280	239,000	2,072.73
1984-05-15	2,250	2,320	2,240	2,240	430,000	2,036.36
1984-05-14	2,240	2,250	2,200	2,240	452,000	2,036.36
1984-05-11	2,350	2,370	2,330	2,340	544,000	2,127.27
1984-05-10	2,420	2,450	2,370	2,390	290,000	2,172.73
1984-05-09	2,510	2,510	2,450	2,460	130,000	2,236.36
1984-05-08	2,560	2,560	2,530	2,530	101,000	2,300
1984-05-07	2,590	2,590	2,550	2,550	186,000	2,318.18
1984-05-04	2,550	2,600	2,550	2,600	148,000	2,363.64
1984-05-02	2,540	2,590	2,520	2,590	368,000	2,354.55
1984-05-01	2,520	2,560	2,500	2,500	138,000	2,272.73
1984-04-28	2,480	2,560	2,480	2,520	120,000	2,290.91
1984-04-27	2,560	2,600	2,520	2,560	368,000	2,327.27
1984-04-26	2,490	2,530	2,450	2,500	315,000	2,272.73
1984-04-25	2,490	2,490	2,410	2,460	128,000	2,236.36
1984-04-24	2,470	2,470	2,400	2,470	278,000	2,245.45
1984-04-23	2,480	2,500	2,460	2,490	85,000	2,263.64
1984-04-21	2,450	2,500	2,430	2,480	140,000	2,254.55
1984-04-20	2,390	2,450	2,390	2,420	125,000	2,200
1984-04-19	2,490	2,490	2,350	2,400	549,000	2,181.82
1984-04-18	2,550	2,570	2,500	2,500	234,000	2,272.73
1984-04-17	2,590	2,600	2,540	2,560	287,000	2,327.27
1984-04-16	2,580	2,600	2,560	2,590	83,000	2,354.55
1984-04-13	2,670	2,670	2,580	2,580	200,000	2,345.45
1984-04-12	2,630	2,650	2,570	2,600	447,000	2,363.64
1984-04-11	2,590	2,700	2,570	2,670	592,000	2,427.27
1984-04-10	2,580	2,620	2,580	2,620	187,000	2,381.82
1984-04-09	2,580	2,610	2,580	2,580	108,000	2,345.45
1984-04-07	2,590	2,600	2,580	2,600	98,000	2,363.64
1984-04-06	2,590	2,620	2,560	2,570	242,000	2,336.36
1984-04-05	2,670	2,670	2,600	2,610	225,000	2,372.73
1984-04-04	2,600	2,650	2,600	2,640	116,000	2,400
1984-04-03	2,600	2,650	2,600	2,620	169,000	2,381.82
1984-04-02	2,610	2,700	2,610	2,700	133,000	2,454.55
1984-03-31	2,580	2,650	2,580	2,650	176,000	2,409.09
1984-03-30	2,660	2,680	2,640	2,660	311,000	2,418.18
1984-03-29	2,670	2,690	2,630	2,640	154,000	2,400
1984-03-28	2,700	2,710	2,630	2,630	981,000	2,390.91
1984-03-27	2,590	2,630	2,570	2,610	280,000	2,372.73
1984-03-26	2,600	2,650	2,590	2,600	213,000	2,363.64
1984-03-24	2,620	2,650	2,560	2,560	299,000	2,327.27
1984-03-23	2,700	2,700	2,630	2,660	296,000	2,418.18
1984-03-22	2,660	2,730	2,660	2,690	393,000	2,445.45
1984-03-21	2,680	2,720	2,660	2,660	399,000	2,418.18
1984-03-19	2,680	2,740	2,670	2,720	342,000	2,472.73
1984-03-17	2,810	2,820	2,730	2,730	670,000	2,481.82
1984-03-16	2,740	2,830	2,720	2,800	1,550,000	2,545.45
1984-03-15	2,790	2,830	2,710	2,730	1,723,000	2,481.82
1984-03-14	2,710	2,780	2,670	2,770	1,687,000	2,518.18
1984-03-13	2,590	2,630	2,570	2,570	211,000	2,336.36
1984-03-12	2,570	2,600	2,560	2,590	234,000	2,354.55
1984-03-09	2,520	2,650	2,520	2,650	837,000	2,409.09
1984-03-08	2,560	2,620	2,490	2,500	1,057,000	2,272.73
1984-03-07	2,580	2,590	2,550	2,550	1,743,000	2,318.18
1984-03-06	2,840	2,850	2,740	2,740	1,104,000	2,490.91
1984-03-05	2,800	2,860	2,770	2,860	1,343,000	2,600
1984-03-03	2,770	2,800	2,770	2,800	854,000	2,545.45
1984-03-02	2,690	2,740	2,670	2,730	421,000	2,481.82
1984-03-01	2,650	2,680	2,610	2,650	178,000	2,409.09
1984-02-29	2,630	2,680	2,630	2,680	171,000	2,436.36
1984-02-28	2,700	2,720	2,650	2,710	538,000	2,463.64
1984-02-27	2,710	2,730	2,690	2,700	346,000	2,454.55
1984-02-25	2,710	2,730	2,690	2,690	446,000	2,445.45
1984-02-24	2,640	2,690	2,640	2,670	565,000	2,427.27
1984-02-23	2,600	2,630	2,580	2,620	306,000	2,381.82
1984-02-22	2,600	2,630	2,560	2,610	404,000	2,372.73
1984-02-21	2,520	2,580	2,520	2,560	321,000	2,327.27
1984-02-20	2,500	2,540	2,500	2,520	280,000	2,290.91
1984-02-18	2,590	2,590	2,520	2,540	237,000	2,309.09
1984-02-17	2,580	2,600	2,550	2,550	357,000	2,318.18
1984-02-16	2,560	2,640	2,560	2,610	276,000	2,372.73
1984-02-15	2,570	2,570	2,540	2,570	344,000	2,336.36
1984-02-14	2,540	2,550	2,500	2,540	270,000	2,309.09
1984-02-13	2,570	2,570	2,550	2,570	239,000	2,336.36
1984-02-10	2,550	2,590	2,540	2,570	580,000	2,336.36
1984-02-09	2,640	2,640	2,570	2,570	331,000	2,336.36
1984-02-08	2,640	2,720	2,640	2,640	404,000	2,400
1984-02-07	2,610	2,660	2,600	2,660	319,000	2,418.18
1984-02-06	2,660	2,680	2,660	2,660	200,000	2,418.18
1984-02-04	2,750	2,750	2,670	2,700	583,000	2,454.55
1984-02-03	2,760	2,810	2,750	2,750	895,000	2,500
1984-02-02	2,840	2,840	2,760	2,820	1,386,000	2,563.64
1984-02-01	2,820	2,890	2,780	2,840	3,240,000	2,581.82
1984-01-31	2,730	2,840	2,710	2,780	1,378,000	2,527.27
1984-01-30	2,850	2,850	2,750	2,770	1,407,000	2,518.18
1984-01-28	2,720	2,820	2,700	2,810	2,226,000	2,554.55
1984-01-27	2,660	2,740	2,660	2,720	1,083,000	2,472.73
1984-01-26	2,660	2,730	2,660	2,700	1,933,000	2,454.55
1984-01-25	2,560	2,680	2,540	2,670	1,206,000	2,427.27
1984-01-24	2,580	2,580	2,510	2,560	290,000	2,327.27
1984-01-23	2,630	2,640	2,590	2,590	220,000	2,354.55
1984-01-21	2,660	2,670	2,630	2,630	817,000	2,390.91
1984-01-20	2,610	2,670	2,600	2,630	1,126,000	2,390.91
1984-01-19	2,580	2,640	2,580	2,580	671,000	2,345.45
1984-01-18	2,480	2,620	2,460	2,570	663,000	2,336.36
1984-01-17	2,440	2,480	2,440	2,440	138,000	2,218.18
1984-01-13	2,440	2,480	2,410	2,450	480,000	2,227.27
1984-01-12	2,450	2,480	2,440	2,440	160,000	2,218.18
1984-01-11	2,440	2,480	2,440	2,440	340,000	2,218.18
1984-01-10	2,410	2,470	2,410	2,430	427,000	2,209.09
1984-01-09	2,460	2,470	2,450	2,450	276,000	2,227.27
1984-01-07	2,530	2,560	2,410	2,500	373,000	2,272.73
1984-01-06	2,630	2,630	2,540	2,540	464,000	2,309.09
1984-01-05	2,640	2,670	2,590	2,630	759,000	2,390.91
1984-01-04	2,600	2,620	2,560	2,620	211,000	2,381.82

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30