6770 アルプスアルパイン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,030	2,040	2,000	2,000	113,000	2,000
1986-12-26	2,090	2,090	2,020	2,050	127,000	2,050
1986-12-25	2,110	2,140	2,070	2,090	406,000	2,090
1986-12-24	2,140	2,150	2,110	2,150	315,000	2,150
1986-12-23	2,110	2,150	2,110	2,130	273,000	2,130
1986-12-22	2,180	2,190	2,120	2,130	558,000	2,130
1986-12-19	2,140	2,170	2,120	2,160	490,000	2,160
1986-12-18	2,160	2,160	2,050	2,130	362,000	2,130
1986-12-17	2,160	2,190	2,150	2,160	928,000	2,160
1986-12-16	2,110	2,170	2,100	2,170	890,000	2,170
1986-12-15	2,120	2,120	2,100	2,110	297,000	2,110
1986-12-12	2,120	2,130	2,110	2,110	379,000	2,110
1986-12-11	2,090	2,140	2,080	2,100	946,000	2,100
1986-12-10	2,070	2,100	2,060	2,100	408,000	2,100
1986-12-09	2,080	2,090	2,070	2,080	257,000	2,080
1986-12-08	2,100	2,100	2,060	2,090	64,000	2,090
1986-12-06	2,060	2,100	2,050	2,100	164,000	2,100
1986-12-05	2,100	2,120	2,070	2,100	354,000	2,100
1986-12-04	2,080	2,100	2,060	2,100	192,000	2,100
1986-12-03	2,110	2,110	2,050	2,080	297,000	2,080
1986-12-02	2,070	2,070	2,040	2,070	268,000	2,070
1986-12-01	2,040	2,070	2,040	2,060	282,000	2,060
1986-11-29	2,070	2,070	2,030	2,040	152,000	2,040
1986-11-28	2,090	2,110	2,050	2,070	220,000	2,070
1986-11-27	2,080	2,100	2,060	2,090	404,000	2,090
1986-11-26	2,050	2,100	2,050	2,100	207,000	2,100
1986-11-25	2,130	2,130	2,080	2,130	277,000	2,130
1986-11-22	2,080	2,120	2,050	2,120	259,000	2,120
1986-11-21	1,990	2,050	1,990	2,040	323,000	2,040
1986-11-20	1,980	1,990	1,970	1,970	105,000	1,970
1986-11-19	1,980	2,000	1,970	1,970	194,000	1,970
1986-11-18	1,980	2,020	1,980	2,010	97,000	2,010
1986-11-17	2,000	2,000	1,960	1,970	147,000	1,970
1986-11-14	1,980	2,000	1,980	2,000	194,000	2,000
1986-11-13	1,990	2,020	1,980	2,020	186,000	2,020
1986-11-12	2,000	2,030	1,950	1,980	279,000	1,980
1986-11-11	1,990	2,010	1,950	2,010	375,000	2,010
1986-11-10	1,980	2,000	1,940	1,960	380,000	1,960
1986-11-07	1,950	2,020	1,940	1,980	459,000	1,980
1986-11-06	1,980	2,000	1,960	1,970	478,000	1,970
1986-11-05	2,100	2,110	2,010	2,020	494,000	2,020
1986-11-04	2,160	2,180	2,100	2,110	180,000	2,110
1986-11-01	2,110	2,180	2,070	2,160	889,000	2,160
1986-10-31	2,070	2,130	2,040	2,100	692,000	2,100
1986-10-30	2,010	2,050	2,000	2,030	289,000	2,030
1986-10-29	2,070	2,090	1,980	2,020	596,000	2,020
1986-10-28	2,100	2,130	2,070	2,070	547,000	2,070
1986-10-27	2,100	2,140	2,070	2,100	337,000	2,100
1986-10-25	2,120	2,160	2,050	2,140	570,000	2,140
1986-10-24	2,180	2,220	2,140	2,160	2,793,000	2,160
1986-10-23	2,000	2,110	1,990	2,090	1,559,000	2,090
1986-10-22	2,030	2,060	1,960	1,990	732,000	1,990
1986-10-21	1,980	2,030	1,950	2,020	451,000	2,020
1986-10-20	1,930	2,020	1,920	2,000	272,000	2,000
1986-10-17	2,060	2,060	1,960	1,960	640,000	1,960
1986-10-16	1,960	2,060	1,910	2,060	1,878,000	2,060
1986-10-15	1,950	1,980	1,880	1,930	542,000	1,930
1986-10-14	1,910	1,950	1,880	1,920	648,000	1,920
1986-10-13	1,920	1,920	1,850	1,870	142,000	1,870
1986-10-09	1,840	1,950	1,830	1,950	585,000	1,950
1986-10-08	1,810	1,850	1,800	1,830	197,000	1,830
1986-10-07	1,770	1,820	1,750	1,810	307,000	1,810
1986-10-06	1,820	1,850	1,750	1,760	239,000	1,760
1986-10-04	1,790	1,800	1,770	1,800	235,000	1,800
1986-10-03	1,740	1,800	1,740	1,800	135,000	1,800
1986-10-02	1,780	1,780	1,730	1,750	120,000	1,750
1986-10-01	1,800	1,800	1,770	1,790	165,000	1,790
1986-09-30	1,810	1,810	1,780	1,780	95,000	1,780
1986-09-29	1,850	1,850	1,800	1,850	122,000	1,850
1986-09-27	1,870	1,870	1,800	1,800	150,000	1,800
1986-09-26	1,850	1,900	1,840	1,840	241,000	1,840
1986-09-25	1,920	1,930	1,860	1,890	126,000	1,890
1986-09-24	1,950	1,950	1,930	1,950	209,000	1,950
1986-09-22	1,870	1,880	1,860	1,880	113,000	1,880
1986-09-19	1,950	1,950	1,890	1,900	192,000	1,900
1986-09-18	1,850	1,970	1,850	1,940	502,000	1,940
1986-09-17	1,840	1,900	1,830	1,840	313,000	1,840
1986-09-16	1,840	1,840	1,800	1,800	101,000	1,800
1986-09-12	1,840	1,870	1,820	1,840	351,000	1,840
1986-09-11	1,900	1,940	1,900	1,900	139,000	1,900
1986-09-10	1,950	1,970	1,900	1,930	415,000	1,930
1986-09-09	1,880	1,950	1,860	1,940	361,000	1,940
1986-09-08	1,900	1,920	1,850	1,850	142,000	1,850
1986-09-06	1,920	1,950	1,900	1,930	275,000	1,930
1986-09-05	1,950	1,950	1,910	1,950	1,060,000	1,950
1986-09-04	1,860	1,930	1,830	1,920	863,000	1,920
1986-09-03	1,750	1,880	1,710	1,880	261,000	1,880
1986-09-02	1,790	1,790	1,750	1,760	170,000	1,760
1986-09-01	1,800	1,810	1,760	1,760	93,000	1,760
1986-08-30	1,850	1,850	1,800	1,810	168,000	1,810
1986-08-29	1,880	1,910	1,860	1,880	440,000	1,880
1986-08-28	1,840	1,910	1,830	1,850	682,000	1,850
1986-08-27	1,800	1,890	1,780	1,810	884,000	1,810
1986-08-26	1,760	1,810	1,710	1,710	347,000	1,710
1986-08-25	1,730	1,760	1,730	1,760	399,000	1,760
1986-08-23	1,800	1,810	1,680	1,700	406,000	1,700
1986-08-22	1,660	1,810	1,660	1,770	501,000	1,770
1986-08-21	1,670	1,700	1,660	1,660	275,000	1,660
1986-08-20	1,680	1,690	1,650	1,650	345,000	1,650
1986-08-19	1,620	1,730	1,620	1,710	324,000	1,710
1986-08-18	1,640	1,660	1,610	1,640	333,000	1,640
1986-08-15	1,660	1,670	1,640	1,640	336,000	1,640
1986-08-14	1,680	1,680	1,650	1,650	270,000	1,650
1986-08-13	1,690	1,700	1,670	1,680	237,000	1,680
1986-08-12	1,720	1,720	1,690	1,690	311,000	1,690
1986-08-11	1,750	1,790	1,720	1,720	169,000	1,720
1986-08-08	1,760	1,800	1,750	1,750	300,000	1,750
1986-08-07	1,730	1,780	1,730	1,740	299,000	1,740
1986-08-06	1,730	1,730	1,700	1,730	338,000	1,730
1986-08-05	1,670	1,710	1,660	1,660	240,000	1,660
1986-08-04	1,680	1,690	1,650	1,660	215,000	1,660
1986-08-02	1,690	1,720	1,670	1,680	282,000	1,680
1986-08-01	1,650	1,740	1,640	1,740	239,000	1,740
1986-07-31	1,700	1,710	1,640	1,650	260,000	1,650
1986-07-30	1,680	1,720	1,680	1,690	239,000	1,690
1986-07-29	1,730	1,750	1,700	1,710	249,000	1,710
1986-07-28	1,830	1,850	1,790	1,790	257,000	1,790
1986-07-26	1,800	1,840	1,780	1,820	387,000	1,820
1986-07-25	1,760	1,790	1,740	1,790	186,000	1,790
1986-07-24	1,800	1,800	1,780	1,790	297,000	1,790
1986-07-23	1,740	1,760	1,720	1,740	189,000	1,740
1986-07-22	1,750	1,750	1,710	1,740	316,000	1,740
1986-07-21	1,630	1,760	1,570	1,760	625,000	1,760
1986-07-19	1,650	1,670	1,640	1,650	211,000	1,650
1986-07-18	1,730	1,730	1,700	1,700	231,000	1,700
1986-07-17	1,760	1,780	1,710	1,710	337,000	1,710
1986-07-16	1,810	1,840	1,760	1,760	323,000	1,760
1986-07-15	1,820	1,860	1,820	1,840	121,000	1,840
1986-07-14	1,860	1,890	1,850	1,880	181,000	1,880
1986-07-11	1,760	1,850	1,750	1,830	388,000	1,830
1986-07-10	1,820	1,820	1,750	1,760	252,000	1,760
1986-07-09	1,850	1,850	1,810	1,820	155,000	1,820
1986-07-08	1,860	1,900	1,850	1,870	187,000	1,870
1986-07-07	1,900	1,930	1,870	1,870	86,000	1,870
1986-07-05	1,860	1,900	1,860	1,900	133,000	1,900
1986-07-04	1,900	1,900	1,850	1,890	173,000	1,890
1986-07-03	1,940	1,950	1,920	1,920	285,000	1,920
1986-07-02	1,970	1,980	1,950	1,960	63,000	1,960
1986-07-01	2,000	2,000	1,970	1,980	55,000	1,980
1986-06-30	2,000	2,020	1,960	1,960	201,000	1,960
1986-06-28	2,000	2,030	2,000	2,000	82,000	2,000
1986-06-27	2,000	2,020	1,980	2,010	177,000	2,010
1986-06-26	2,050	2,050	2,000	2,030	195,000	2,030
1986-06-25	2,030	2,050	2,030	2,050	465,000	2,050
1986-06-24	2,010	2,040	2,000	2,020	241,000	2,020
1986-06-23	1,960	2,050	1,960	2,030	453,000	2,030
1986-06-21	1,960	1,980	1,950	1,950	277,000	1,950
1986-06-20	1,990	1,990	1,950	1,960	491,000	1,960
1986-06-19	1,950	1,950	1,920	1,950	256,000	1,950
1986-06-18	1,970	1,970	1,930	1,940	360,000	1,940
1986-06-17	1,980	1,990	1,980	1,980	195,000	1,980
1986-06-16	1,980	1,990	1,980	1,990	110,000	1,990
1986-06-13	2,000	2,000	1,960	1,960	402,000	1,960
1986-06-12	2,020	2,030	2,000	2,000	225,000	2,000
1986-06-11	2,010	2,080	2,010	2,020	235,000	2,020
1986-06-10	2,010	2,060	2,010	2,050	192,000	2,050
1986-06-09	2,080	2,100	2,070	2,090	190,000	2,090
1986-06-07	2,080	2,090	2,050	2,080	147,000	2,080
1986-06-06	2,100	2,100	2,080	2,090	161,000	2,090
1986-06-05	2,100	2,110	2,090	2,100	168,000	2,100
1986-06-04	2,120	2,130	2,090	2,120	196,000	2,120
1986-06-03	2,150	2,170	2,100	2,130	632,000	2,130
1986-06-02	2,140	2,150	2,100	2,140	243,000	2,140
1986-05-31	2,140	2,150	2,120	2,140	481,000	2,140
1986-05-30	2,090	2,120	2,080	2,110	432,000	2,110
1986-05-29	2,100	2,120	2,080	2,090	367,000	2,090
1986-05-28	2,070	2,100	2,050	2,100	367,000	2,100
1986-05-27	2,080	2,100	2,070	2,080	249,000	2,080
1986-05-26	2,110	2,120	2,080	2,100	302,000	2,100
1986-05-24	2,100	2,100	2,080	2,100	227,000	2,100
1986-05-23	2,100	2,110	2,080	2,090	686,000	2,090
1986-05-22	2,090	2,100	2,050	2,100	826,000	2,100
1986-05-21	2,040	2,070	2,020	2,070	835,000	2,070
1986-05-20	1,960	1,990	1,940	1,970	159,000	1,970
1986-05-19	1,970	1,990	1,960	1,960	366,000	1,960
1986-05-17	1,940	1,950	1,900	1,930	414,000	1,930
1986-05-16	1,930	1,970	1,920	1,970	299,000	1,970
1986-05-15	1,980	1,990	1,970	1,990	213,000	1,990
1986-05-14	1,990	2,050	1,950	1,950	272,000	1,950
1986-05-13	1,910	1,970	1,880	1,970	267,000	1,970
1986-05-12	1,950	1,960	1,920	1,920	275,000	1,920
1986-05-09	1,980	2,030	1,970	1,970	324,000	1,970
1986-05-08	2,000	2,000	1,960	1,980	187,000	1,980
1986-05-07	1,980	2,030	1,980	2,010	356,000	2,010
1986-05-06	2,000	2,030	1,990	2,020	193,000	2,020
1986-05-02	2,050	2,100	2,050	2,090	400,000	2,090
1986-05-01	2,100	2,120	2,070	2,090	1,224,000	2,090
1986-04-30	2,070	2,120	2,050	2,120	1,617,000	2,120
1986-04-28	2,030	2,060	2,020	2,050	498,000	2,050
1986-04-26	2,030	2,050	2,010	2,040	655,000	2,040
1986-04-25	2,000	2,050	1,980	2,050	816,000	2,050
1986-04-24	1,970	1,990	1,950	1,980	180,000	1,980
1986-04-23	1,960	1,990	1,960	1,970	364,000	1,970
1986-04-22	1,970	2,000	1,950	1,990	292,000	1,990
1986-04-21	2,000	2,050	1,990	2,000	568,000	2,000
1986-04-19	1,980	2,020	1,960	2,020	369,000	2,020
1986-04-18	1,950	1,980	1,950	1,980	541,000	1,980
1986-04-17	1,980	2,000	1,950	1,960	332,000	1,960
1986-04-16	1,960	2,020	1,960	1,980	514,000	1,980
1986-04-15	1,950	1,960	1,920	1,930	359,000	1,930
1986-04-14	1,910	1,940	1,910	1,930	109,000	1,930
1986-04-11	1,930	1,950	1,910	1,910	344,000	1,910
1986-04-10	1,960	1,970	1,920	1,950	397,000	1,950
1986-04-09	2,030	2,040	1,970	2,000	1,065,000	2,000
1986-04-08	2,000	2,040	1,980	2,040	1,127,000	2,040
1986-04-07	1,980	2,020	1,960	1,970	523,000	1,970
1986-04-05	2,000	2,000	1,960	1,970	669,000	1,970
1986-04-04	1,930	2,090	1,920	1,980	2,720,000	1,980
1986-04-03	1,880	1,890	1,840	1,890	839,000	1,890
1986-04-02	1,760	1,860	1,760	1,850	830,000	1,850
1986-04-01	1,800	1,810	1,750	1,770	237,000	1,770
1986-03-31	1,860	1,860	1,790	1,810	165,000	1,810
1986-03-29	1,800	1,820	1,790	1,800	110,000	1,800
1986-03-28	1,870	1,870	1,810	1,820	722,000	1,820
1986-03-27	1,800	1,880	1,770	1,800	807,000	1,800
1986-03-26	1,680	1,740	1,680	1,720	401,000	1,720
1986-03-25	1,710	1,740	1,640	1,670	437,000	1,670
1986-03-24	1,670	1,690	1,670	1,690	133,000	1,690
1986-03-22	1,730	1,730	1,670	1,700	311,000	1,700
1986-03-20	1,740	1,750	1,700	1,720	389,000	1,720
1986-03-19	1,620	1,650	1,610	1,630	223,000	1,630
1986-03-18	1,700	1,700	1,640	1,650	847,000	1,650
1986-03-17	1,730	1,750	1,710	1,720	328,000	1,720
1986-03-15	1,750	1,760	1,740	1,750	147,000	1,750
1986-03-14	1,720	1,750	1,710	1,750	659,000	1,750
1986-03-13	1,730	1,740	1,710	1,720	250,000	1,720
1986-03-12	1,740	1,770	1,730	1,740	491,000	1,740
1986-03-11	1,760	1,760	1,720	1,720	270,000	1,720
1986-03-10	1,760	1,780	1,730	1,760	347,000	1,760
1986-03-07	1,790	1,820	1,770	1,790	132,000	1,790
1986-03-06	1,760	1,800	1,740	1,790	212,000	1,790
1986-03-05	1,760	1,780	1,740	1,760	241,000	1,760
1986-03-04	1,720	1,750	1,710	1,740	221,000	1,740
1986-03-03	1,700	1,720	1,690	1,690	311,000	1,690
1986-03-01	1,680	1,690	1,680	1,690	233,000	1,690
1986-02-28	1,680	1,700	1,680	1,700	296,000	1,700
1986-02-27	1,700	1,720	1,660	1,680	463,000	1,680
1986-02-26	1,750	1,770	1,700	1,700	222,000	1,700
1986-02-25	1,770	1,780	1,760	1,770	151,000	1,770
1986-02-24	1,790	1,790	1,740	1,740	245,000	1,740
1986-02-22	1,760	1,790	1,750	1,780	363,000	1,780
1986-02-21	1,670	1,740	1,670	1,740	731,000	1,740
1986-02-20	1,750	1,770	1,670	1,700	1,148,000	1,700
1986-02-19	1,830	1,830	1,750	1,770	367,000	1,770
1986-02-18	1,830	1,850	1,830	1,830	150,000	1,830
1986-02-17	1,850	1,850	1,830	1,850	239,000	1,850
1986-02-15	1,870	1,880	1,850	1,850	362,000	1,850
1986-02-14	1,860	1,940	1,850	1,870	542,000	1,870
1986-02-13	1,870	1,910	1,840	1,880	781,000	1,880
1986-02-12	1,890	1,900	1,870	1,900	365,000	1,900
1986-02-10	1,950	1,960	1,920	1,950	151,000	1,950
1986-02-07	1,990	1,990	1,920	1,970	317,000	1,970
1986-02-06	1,980	2,010	1,970	1,990	812,000	1,990
1986-02-05	1,920	1,990	1,920	1,960	749,000	1,960
1986-02-04	1,920	1,950	1,890	1,920	609,000	1,920
1986-02-03	1,960	1,980	1,930	1,940	304,000	1,940
1986-02-01	1,950	1,960	1,930	1,960	328,000	1,960
1986-01-31	1,980	1,980	1,930	1,950	871,000	1,950
1986-01-30	2,000	2,010	1,970	2,000	1,187,000	2,000
1986-01-29	2,050	2,070	2,010	2,040	3,545,000	2,040
1986-01-28	2,010	2,050	2,000	2,020	2,096,000	2,020
1986-01-27	1,910	2,000	1,910	2,000	2,660,000	2,000
1986-01-25	1,920	1,930	1,890	1,900	433,000	1,900
1986-01-24	1,930	1,950	1,910	1,910	1,587,000	1,910
1986-01-23	1,870	1,920	1,860	1,900	1,996,000	1,900
1986-01-22	1,800	1,890	1,800	1,880	1,205,000	1,880
1986-01-21	1,830	1,830	1,800	1,810	398,000	1,810
1986-01-20	1,840	1,840	1,800	1,840	453,000	1,840
1986-01-18	1,790	1,850	1,780	1,830	569,000	1,830
1986-01-17	1,790	1,810	1,760	1,760	508,000	1,760
1986-01-16	1,730	1,790	1,710	1,790	366,000	1,790
1986-01-14	1,650	1,740	1,650	1,690	233,000	1,690
1986-01-13	1,660	1,680	1,650	1,660	142,000	1,660
1986-01-10	1,670	1,700	1,660	1,690	171,000	1,690
1986-01-09	1,640	1,710	1,640	1,710	180,000	1,710
1986-01-08	1,700	1,710	1,690	1,700	63,000	1,700
1986-01-07	1,680	1,700	1,660	1,690	261,000	1,690
1986-01-06	1,730	1,730	1,710	1,710	257,000	1,710
1986-01-04	1,720	1,750	1,720	1,740	81,000	1,740

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