6770 アルプスアルパイン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,670	1,670	1,600	1,670	241,000	1,670
1987-12-26	1,690	1,690	1,670	1,690	133,000	1,690
1987-12-25	1,720	1,740	1,670	1,700	702,000	1,700
1987-12-24	1,840	1,850	1,770	1,780	342,000	1,780
1987-12-23	1,770	1,820	1,750	1,810	365,000	1,810
1987-12-22	1,780	1,790	1,750	1,760	117,000	1,760
1987-12-21	1,780	1,790	1,760	1,780	211,000	1,780
1987-12-18	1,720	1,740	1,700	1,730	387,000	1,730
1987-12-17	1,780	1,780	1,690	1,750	190,000	1,750
1987-12-16	1,730	1,750	1,710	1,750	220,000	1,750
1987-12-15	1,720	1,740	1,700	1,730	209,000	1,730
1987-12-14	1,730	1,750	1,690	1,690	154,000	1,690
1987-12-11	1,740	1,740	1,720	1,730	177,000	1,730
1987-12-10	1,770	1,800	1,760	1,770	281,000	1,770
1987-12-09	1,780	1,800	1,750	1,750	497,000	1,750
1987-12-08	1,750	1,780	1,730	1,750	642,000	1,750
1987-12-07	1,750	1,750	1,710	1,720	349,000	1,720
1987-12-05	1,720	1,750	1,720	1,730	394,000	1,730
1987-12-04	1,770	1,770	1,710	1,730	116,000	1,730
1987-12-03	1,780	1,780	1,750	1,770	160,000	1,770
1987-12-02	1,800	1,810	1,780	1,780	162,000	1,780
1987-12-01	1,740	1,800	1,720	1,800	468,000	1,800
1987-11-30	1,750	1,770	1,750	1,770	125,000	1,770
1987-11-28	1,760	1,790	1,740	1,790	181,000	1,790
1987-11-27	1,830	1,840	1,770	1,790	424,000	1,790
1987-11-26	1,870	1,870	1,850	1,850	164,000	1,850
1987-11-25	1,910	1,910	1,860	1,870	510,000	1,870
1987-11-24	1,820	1,870	1,810	1,850	612,000	1,850
1987-11-20	1,760	1,810	1,750	1,810	302,000	1,810
1987-11-19	1,820	1,820	1,770	1,770	615,000	1,770
1987-11-18	1,750	1,830	1,740	1,810	1,103,000	1,810
1987-11-17	1,810	1,810	1,760	1,790	386,000	1,790
1987-11-16	1,790	1,820	1,760	1,760	770,000	1,760
1987-11-13	1,750	1,800	1,730	1,740	1,626,000	1,740
1987-11-12	1,620	1,650	1,560	1,630	1,067,000	1,630
1987-11-11	1,600	1,650	1,450	1,560	1,273,000	1,560
1987-11-10	1,710	1,710	1,600	1,630	540,000	1,630
1987-11-09	1,710	1,710	1,680	1,690	367,000	1,690
1987-11-07	1,700	1,710	1,680	1,680	480,000	1,680
1987-11-06	1,770	1,770	1,680	1,700	945,000	1,700
1987-11-05	1,750	1,750	1,680	1,730	776,000	1,730
1987-11-04	1,790	1,800	1,750	1,780	363,000	1,780
1987-11-02	1,870	1,870	1,780	1,790	555,000	1,790
1987-10-31	1,900	1,940	1,840	1,840	294,000	1,840
1987-10-30	1,800	1,840	1,780	1,840	359,000	1,840
1987-10-29	1,720	1,770	1,700	1,720	894,000	1,720
1987-10-28	1,860	1,880	1,770	1,780	1,276,000	1,780
1987-10-27	1,750	1,880	1,740	1,830	1,658,000	1,830
1987-10-26	1,890	1,920	1,750	1,780	770,000	1,780
1987-10-24	1,930	1,980	1,850	1,880	802,000	1,880
1987-10-23	2,020	2,030	1,900	1,900	1,870,000	1,900
1987-10-22	2,250	2,340	2,080	2,100	1,632,000	2,100
1987-10-21	2,160	2,240	2,140	2,220	810,000	2,220
1987-10-20	1,940	1,940	1,940	1,940	711,000	1,940
1987-10-19	2,350	2,390	2,330	2,340	514,000	2,340
1987-10-16	2,430	2,460	2,380	2,460	770,000	2,460
1987-10-15	2,530	2,560	2,450	2,460	660,000	2,460
1987-10-14	2,600	2,630	2,570	2,580	529,000	2,580
1987-10-13	2,580	2,620	2,550	2,560	1,215,000	2,560
1987-10-12	2,550	2,590	2,530	2,590	363,000	2,590
1987-10-09	2,620	2,640	2,550	2,590	818,000	2,590
1987-10-08	2,600	2,630	2,580	2,580	448,000	2,580
1987-10-07	2,630	2,670	2,600	2,600	367,000	2,600
1987-10-06	2,620	2,680	2,620	2,670	329,000	2,670
1987-10-05	2,740	2,750	2,660	2,660	318,000	2,660
1987-10-03	2,680	2,750	2,670	2,700	338,000	2,700
1987-10-02	2,650	2,670	2,610	2,670	317,000	2,670
1987-10-01	2,680	2,700	2,620	2,650	831,000	2,650
1987-09-30	2,640	2,750	2,630	2,720	1,742,000	2,720
1987-09-29	2,590	2,640	2,570	2,630	619,000	2,630
1987-09-28	2,610	2,630	2,550	2,630	619,000	2,630
1987-09-26	2,570	2,610	2,550	2,610	800,000	2,610
1987-09-25	2,480	2,520	2,440	2,520	293,000	2,520
1987-09-24	2,410	2,480	2,410	2,460	556,000	2,460
1987-09-22	2,400	2,400	2,370	2,370	387,000	2,370
1987-09-21	2,420	2,450	2,420	2,430	168,000	2,430
1987-09-18	2,440	2,470	2,420	2,430	341,000	2,430
1987-09-17	2,450	2,480	2,440	2,480	179,000	2,480
1987-09-16	2,500	2,500	2,420	2,490	225,000	2,490
1987-09-14	2,500	2,500	2,480	2,500	478,000	2,500
1987-09-11	2,440	2,470	2,420	2,460	326,000	2,460
1987-09-10	2,340	2,420	2,340	2,400	317,000	2,400
1987-09-09	2,440	2,450	2,370	2,380	456,000	2,380
1987-09-08	2,340	2,480	2,340	2,410	631,000	2,410
1987-09-07	2,360	2,360	2,290	2,340	150,000	2,340
1987-09-05	2,350	2,420	2,330	2,350	302,000	2,350
1987-09-04	2,310	2,400	2,300	2,380	618,000	2,380
1987-09-03	2,270	2,390	2,220	2,230	1,207,000	2,230
1987-09-02	2,380	2,400	2,310	2,350	488,000	2,350
1987-09-01	2,440	2,490	2,400	2,420	80,000	2,420
1987-08-31	2,470	2,470	2,450	2,460	91,000	2,460
1987-08-29	2,360	2,500	2,360	2,470	227,000	2,470
1987-08-28	2,340	2,370	2,340	2,350	390,000	2,350
1987-08-27	2,460	2,490	2,390	2,410	363,000	2,410
1987-08-26	2,540	2,540	2,490	2,490	410,000	2,490
1987-08-25	2,490	2,520	2,490	2,500	329,000	2,500
1987-08-24	2,440	2,520	2,440	2,490	524,000	2,490
1987-08-22	2,460	2,500	2,460	2,480	427,000	2,480
1987-08-21	2,610	2,630	2,550	2,580	597,000	2,580
1987-08-20	2,540	2,590	2,500	2,570	512,000	2,570
1987-08-19	2,620	2,640	2,510	2,580	1,826,000	2,580
1987-08-18	2,700	2,740	2,680	2,700	451,000	2,700
1987-08-17	2,790	2,830	2,780	2,780	2,114,000	2,780
1987-08-14	2,780	2,850	2,780	2,830	870,000	2,830
1987-08-13	2,770	2,820	2,740	2,790	527,000	2,790
1987-08-12	2,800	2,840	2,750	2,770	1,309,000	2,770
1987-08-11	2,680	2,790	2,680	2,790	867,000	2,790
1987-08-10	2,630	2,680	2,630	2,680	215,000	2,680
1987-08-07	2,610	2,670	2,600	2,670	613,000	2,670
1987-08-06	2,700	2,740	2,620	2,620	869,000	2,620
1987-08-05	2,690	2,740	2,680	2,680	837,000	2,680
1987-08-04	2,700	2,760	2,640	2,660	847,000	2,660
1987-08-03	2,760	2,820	2,700	2,730	935,000	2,730
1987-08-01	2,750	2,820	2,750	2,800	483,000	2,800
1987-07-31	2,800	2,890	2,750	2,750	2,457,000	2,750
1987-07-30	2,780	2,890	2,770	2,840	4,965,000	2,840
1987-07-29	2,690	2,840	2,660	2,820	5,400,000	2,820
1987-07-28	2,610	2,730	2,600	2,700	4,214,000	2,700
1987-07-27	2,510	2,590	2,490	2,580	628,000	2,580
1987-07-25	2,520	2,550	2,500	2,550	471,000	2,550
1987-07-24	2,550	2,610	2,520	2,560	2,376,000	2,560
1987-07-23	2,510	2,560	2,450	2,520	1,655,000	2,520
1987-07-22	2,530	2,630	2,470	2,500	3,000,000	2,500
1987-07-21	2,510	2,600	2,490	2,550	2,892,000	2,550
1987-07-20	2,550	2,570	2,460	2,550	1,826,000	2,550
1987-07-17	2,420	2,530	2,400	2,510	3,650,000	2,510
1987-07-16	2,260	2,380	2,240	2,380	1,094,000	2,380
1987-07-15	2,250	2,300	2,200	2,300	686,000	2,300
1987-07-14	2,270	2,310	2,190	2,220	437,000	2,220
1987-07-13	2,370	2,390	2,280	2,300	392,000	2,300
1987-07-10	2,290	2,400	2,250	2,360	976,000	2,360
1987-07-09	2,250	2,320	2,220	2,270	751,000	2,270
1987-07-08	2,310	2,350	2,210	2,250	852,000	2,250
1987-07-07	2,370	2,380	2,290	2,290	435,000	2,290
1987-07-06	2,340	2,410	2,310	2,400	867,000	2,400
1987-07-04	2,350	2,400	2,340	2,340	490,000	2,340
1987-07-03	2,440	2,450	2,310	2,310	1,519,000	2,310
1987-07-02	2,360	2,410	2,350	2,360	1,341,000	2,360
1987-07-01	2,390	2,420	2,340	2,340	283,000	2,340
1987-06-30	2,340	2,450	2,310	2,400	1,265,000	2,400
1987-06-29	2,320	2,380	2,290	2,330	1,000,000	2,330
1987-06-27	2,410	2,420	2,350	2,360	569,000	2,360
1987-06-26	2,500	2,500	2,410	2,460	1,388,000	2,460
1987-06-25	2,480	2,550	2,450	2,450	2,405,000	2,450
1987-06-24	2,520	2,600	2,500	2,520	3,821,000	2,520
1987-06-23	2,450	2,560	2,430	2,550	5,789,000	2,550
1987-06-22	2,430	2,520	2,400	2,420	2,817,000	2,420
1987-06-19	2,300	2,450	2,230	2,440	4,830,000	2,440
1987-06-18	2,280	2,320	2,180	2,320	1,782,000	2,320
1987-06-17	2,290	2,300	2,230	2,270	1,260,000	2,270
1987-06-16	2,340	2,350	2,230	2,260	3,498,000	2,260
1987-06-15	2,250	2,340	2,190	2,340	2,947,000	2,340
1987-06-12	2,170	2,280	2,150	2,210	5,615,000	2,210
1987-06-11	2,000	2,200	1,990	2,200	4,202,000	2,200
1987-06-10	2,020	2,030	1,980	1,990	613,000	1,990
1987-06-09	2,070	2,080	2,010	2,080	700,000	2,080
1987-06-08	2,030	2,060	2,010	2,050	382,000	2,050
1987-06-06	2,040	2,070	2,020	2,070	535,000	2,070
1987-06-05	2,100	2,100	2,050	2,070	3,653,000	2,070
1987-06-04	1,980	2,040	1,980	2,020	3,010,000	2,020
1987-06-03	1,870	1,960	1,850	1,960	2,519,000	1,960
1987-06-02	1,940	1,960	1,910	1,920	1,136,000	1,920
1987-06-01	1,900	1,920	1,870	1,920	954,000	1,920
1987-05-30	1,880	1,900	1,850	1,900	818,000	1,900
1987-05-29	1,780	1,860	1,780	1,850	1,358,000	1,850
1987-05-28	1,820	1,840	1,760	1,780	667,000	1,780
1987-05-27	1,810	1,870	1,780	1,850	3,464,000	1,850
1987-05-26	1,640	1,720	1,620	1,720	919,000	1,720
1987-05-25	1,600	1,640	1,600	1,610	210,000	1,610
1987-05-23	1,600	1,610	1,580	1,600	181,000	1,600
1987-05-22	1,590	1,620	1,580	1,590	644,000	1,590
1987-05-21	1,650	1,660	1,580	1,580	478,000	1,580
1987-05-20	1,550	1,680	1,550	1,620	2,138,000	1,620
1987-05-19	1,490	1,570	1,490	1,560	572,000	1,560
1987-05-18	1,500	1,510	1,470	1,470	440,000	1,470
1987-05-15	1,550	1,550	1,480	1,500	483,000	1,500
1987-05-14	1,530	1,570	1,500	1,540	1,041,000	1,540
1987-05-13	1,400	1,500	1,400	1,460	602,000	1,460
1987-05-12	1,370	1,400	1,370	1,380	446,000	1,380
1987-05-11	1,370	1,380	1,360	1,360	355,000	1,360
1987-05-08	1,370	1,400	1,360	1,380	310,000	1,380
1987-05-07	1,370	1,420	1,370	1,370	231,000	1,370
1987-05-06	1,400	1,430	1,350	1,350	292,000	1,350
1987-05-02	1,420	1,440	1,410	1,420	134,000	1,420
1987-05-01	1,460	1,490	1,420	1,430	234,000	1,430
1987-04-30	1,460	1,470	1,430	1,450	306,000	1,450
1987-04-28	1,400	1,480	1,370	1,480	513,000	1,480
1987-04-27	1,290	1,380	1,290	1,340	500,000	1,340
1987-04-25	1,330	1,330	1,300	1,320	291,000	1,320
1987-04-24	1,350	1,360	1,310	1,330	213,000	1,330
1987-04-23	1,360	1,390	1,350	1,360	303,000	1,360
1987-04-22	1,440	1,440	1,370	1,400	301,000	1,400
1987-04-21	1,500	1,520	1,400	1,420	449,000	1,420
1987-04-20	1,380	1,490	1,380	1,490	1,137,000	1,490
1987-04-17	1,370	1,380	1,320	1,340	519,000	1,340
1987-04-16	1,280	1,330	1,280	1,330	769,000	1,330
1987-04-15	1,270	1,280	1,250	1,260	284,000	1,260
1987-04-14	1,290	1,340	1,250	1,300	395,000	1,300
1987-04-13	1,330	1,330	1,280	1,310	398,000	1,310
1987-04-10	1,360	1,360	1,330	1,360	455,000	1,360
1987-04-09	1,430	1,430	1,380	1,400	313,000	1,400
1987-04-08	1,390	1,400	1,360	1,390	523,000	1,390
1987-04-07	1,420	1,460	1,400	1,410	285,000	1,410
1987-04-06	1,480	1,490	1,440	1,440	280,000	1,440
1987-04-04	1,460	1,510	1,460	1,480	228,000	1,480
1987-04-03	1,510	1,530	1,460	1,460	521,000	1,460
1987-04-02	1,450	1,530	1,450	1,520	692,000	1,520
1987-04-01	1,400	1,450	1,390	1,410	681,000	1,410
1987-03-31	1,380	1,480	1,350	1,390	676,000	1,390
1987-03-30	1,360	1,410	1,360	1,400	545,000	1,400
1987-03-28	1,480	1,480	1,430	1,470	442,000	1,470
1987-03-27	1,550	1,620	1,550	1,600	440,000	1,600
1987-03-26	1,590	1,620	1,580	1,590	717,000	1,590
1987-03-25	1,610	1,640	1,570	1,590	554,000	1,590
1987-03-24	1,650	1,690	1,630	1,660	319,000	1,660
1987-03-23	1,710	1,760	1,700	1,700	737,000	1,700
1987-03-20	1,760	1,780	1,740	1,770	450,000	1,770
1987-03-19	1,740	1,790	1,740	1,780	220,000	1,780
1987-03-18	1,780	1,790	1,750	1,790	510,000	1,790
1987-03-17	1,800	1,810	1,790	1,790	552,000	1,790
1987-03-16	1,790	1,810	1,790	1,810	264,000	1,810
1987-03-13	1,820	1,850	1,790	1,810	472,000	1,810
1987-03-12	1,800	1,890	1,780	1,840	509,000	1,840
1987-03-11	1,810	1,810	1,800	1,800	123,000	1,800
1987-03-10	1,820	1,850	1,810	1,820	345,000	1,820
1987-03-09	1,800	1,890	1,790	1,850	706,000	1,850
1987-03-07	1,760	1,800	1,760	1,800	118,000	1,800
1987-03-06	1,790	1,800	1,760	1,780	201,000	1,780
1987-03-05	1,800	1,810	1,790	1,800	207,000	1,800
1987-03-04	1,800	1,810	1,780	1,780	160,000	1,780
1987-03-03	1,860	1,880	1,800	1,800	147,000	1,800
1987-03-02	1,780	1,900	1,780	1,840	403,000	1,840
1987-02-28	1,740	1,800	1,740	1,780	339,000	1,780
1987-02-27	1,790	1,820	1,750	1,780	434,000	1,780
1987-02-26	1,830	1,830	1,810	1,820	273,000	1,820
1987-02-25	1,830	1,880	1,830	1,850	272,000	1,850
1987-02-24	1,850	1,880	1,830	1,830	225,000	1,830
1987-02-23	1,900	1,920	1,880	1,880	354,000	1,880
1987-02-20	1,900	1,940	1,850	1,850	716,000	1,850
1987-02-19	1,900	1,930	1,850	1,890	1,127,000	1,890
1987-02-18	1,750	1,850	1,710	1,850	821,000	1,850
1987-02-17	1,750	1,760	1,720	1,720	265,000	1,720
1987-02-16	1,750	1,750	1,720	1,750	347,000	1,750
1987-02-13	1,760	1,820	1,750	1,780	436,000	1,780
1987-02-12	1,810	1,810	1,780	1,780	266,000	1,780
1987-02-10	1,800	1,840	1,800	1,810	112,000	1,810
1987-02-09	1,860	1,880	1,840	1,840	86,000	1,840
1987-02-07	1,810	1,880	1,810	1,860	44,000	1,860
1987-02-06	1,830	1,830	1,800	1,820	124,000	1,820
1987-02-05	1,780	1,830	1,780	1,800	280,000	1,800
1987-02-04	1,800	1,830	1,780	1,800	503,000	1,800
1987-02-03	1,870	1,870	1,780	1,800	407,000	1,800
1987-02-02	1,930	1,950	1,830	1,850	219,000	1,850
1987-01-31	1,900	1,920	1,830	1,900	295,000	1,900
1987-01-30	1,820	1,890	1,810	1,840	159,000	1,840
1987-01-29	1,800	1,800	1,790	1,790	117,000	1,790
1987-01-28	1,860	1,870	1,840	1,860	507,000	1,860
1987-01-27	1,860	1,880	1,840	1,880	155,000	1,880
1987-01-26	1,800	1,850	1,790	1,830	313,000	1,830
1987-01-24	1,800	1,820	1,770	1,780	121,000	1,780
1987-01-23	1,820	1,840	1,800	1,830	370,000	1,830
1987-01-22	1,920	1,930	1,820	1,870	222,000	1,870
1987-01-21	1,890	1,920	1,860	1,910	360,000	1,910
1987-01-20	1,820	1,880	1,820	1,820	386,000	1,820
1987-01-19	1,870	1,870	1,850	1,850	292,000	1,850
1987-01-16	1,920	1,920	1,870	1,900	562,000	1,900
1987-01-14	1,960	1,980	1,930	1,950	1,115,000	1,950
1987-01-13	1,970	2,050	1,970	1,990	1,301,000	1,990
1987-01-12	2,010	2,040	2,000	2,010	736,000	2,010
1987-01-09	1,940	2,050	1,930	2,020	1,170,000	2,020
1987-01-08	1,960	1,980	1,940	1,950	621,000	1,950
1987-01-07	1,960	1,960	1,920	1,960	228,000	1,960
1987-01-06	1,990	2,000	1,930	1,970	308,000	1,970
1987-01-05	2,000	2,000	1,980	1,990	48,000	1,990

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