6770 アルプスアルパイン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 845 | 851 | 830 | 830 | 50,000 | 830 |
| 1992-12-29 | 850 | 852 | 840 | 850 | 113,000 | 850 |
| 1992-12-28 | 869 | 869 | 852 | 852 | 28,000 | 852 |
| 1992-12-25 | 872 | 875 | 862 | 862 | 100,000 | 862 |
| 1992-12-24 | 861 | 873 | 861 | 862 | 116,000 | 862 |
| 1992-12-22 | 865 | 870 | 855 | 858 | 130,000 | 858 |
| 1992-12-21 | 854 | 865 | 850 | 865 | 135,000 | 865 |
| 1992-12-18 | 845 | 849 | 835 | 844 | 171,000 | 844 |
| 1992-12-17 | 830 | 850 | 830 | 845 | 100,000 | 845 |
| 1992-12-16 | 846 | 848 | 840 | 840 | 91,000 | 840 |
| 1992-12-15 | 851 | 860 | 845 | 849 | 218,000 | 849 |
| 1992-12-14 | 880 | 885 | 870 | 870 | 46,000 | 870 |
| 1992-12-11 | 902 | 902 | 889 | 889 | 378,000 | 889 |
| 1992-12-10 | 889 | 910 | 881 | 900 | 380,000 | 900 |
| 1992-12-09 | 859 | 874 | 850 | 874 | 235,000 | 874 |
| 1992-12-08 | 840 | 849 | 840 | 849 | 182,000 | 849 |
| 1992-12-07 | 860 | 860 | 836 | 836 | 128,000 | 836 |
| 1992-12-04 | 852 | 862 | 852 | 857 | 178,000 | 857 |
| 1992-12-03 | 825 | 860 | 825 | 851 | 108,000 | 851 |
| 1992-12-02 | 824 | 849 | 817 | 841 | 273,000 | 841 |
| 1992-12-01 | 825 | 849 | 820 | 830 | 613,000 | 830 |
| 1992-11-30 | 825 | 835 | 820 | 829 | 207,000 | 829 |
| 1992-11-27 | 830 | 840 | 820 | 828 | 196,000 | 828 |
| 1992-11-26 | 813 | 839 | 790 | 830 | 342,000 | 830 |
| 1992-11-25 | 825 | 825 | 815 | 820 | 84,000 | 820 |
| 1992-11-24 | 820 | 835 | 820 | 829 | 79,000 | 829 |
| 1992-11-20 | 812 | 829 | 810 | 829 | 71,000 | 829 |
| 1992-11-19 | 850 | 850 | 820 | 820 | 184,000 | 820 |
| 1992-11-18 | 805 | 840 | 801 | 840 | 121,000 | 840 |
| 1992-11-17 | 796 | 807 | 795 | 805 | 35,000 | 805 |
| 1992-11-16 | 787 | 799 | 787 | 799 | 106,000 | 799 |
| 1992-11-13 | 795 | 800 | 781 | 795 | 127,000 | 795 |
| 1992-11-12 | 801 | 801 | 780 | 800 | 148,000 | 800 |
| 1992-11-11 | 805 | 810 | 801 | 810 | 164,000 | 810 |
| 1992-11-10 | 824 | 828 | 810 | 810 | 182,000 | 810 |
| 1992-11-09 | 854 | 854 | 822 | 834 | 51,000 | 834 |
| 1992-11-06 | 826 | 855 | 810 | 855 | 162,000 | 855 |
| 1992-11-05 | 825 | 835 | 825 | 827 | 76,000 | 827 |
| 1992-11-04 | 820 | 845 | 820 | 845 | 158,000 | 845 |
| 1992-11-02 | 835 | 835 | 821 | 821 | 45,000 | 821 |
| 1992-10-30 | 845 | 850 | 840 | 850 | 64,000 | 850 |
| 1992-10-29 | 859 | 860 | 845 | 845 | 60,000 | 845 |
| 1992-10-28 | 886 | 886 | 869 | 869 | 90,000 | 869 |
| 1992-10-27 | 906 | 906 | 890 | 890 | 35,000 | 890 |
| 1992-10-26 | 920 | 920 | 907 | 907 | 45,000 | 907 |
| 1992-10-23 | 920 | 920 | 906 | 910 | 65,000 | 910 |
| 1992-10-22 | 915 | 917 | 910 | 910 | 75,000 | 910 |
| 1992-10-21 | 918 | 918 | 910 | 910 | 84,000 | 910 |
| 1992-10-20 | 915 | 915 | 910 | 915 | 41,000 | 915 |
| 1992-10-19 | 918 | 918 | 910 | 915 | 42,000 | 915 |
| 1992-10-16 | 922 | 929 | 921 | 925 | 95,000 | 925 |
| 1992-10-15 | 935 | 935 | 920 | 920 | 48,000 | 920 |
| 1992-10-14 | 939 | 939 | 930 | 936 | 62,000 | 936 |
| 1992-10-13 | 930 | 930 | 920 | 930 | 150,000 | 930 |
| 1992-10-12 | 910 | 930 | 901 | 930 | 76,000 | 930 |
| 1992-10-09 | 885 | 910 | 885 | 901 | 88,000 | 901 |
| 1992-10-08 | 875 | 875 | 865 | 875 | 34,000 | 875 |
| 1992-10-07 | 875 | 875 | 865 | 865 | 153,000 | 865 |
| 1992-10-06 | 863 | 865 | 845 | 860 | 232,000 | 860 |
| 1992-10-05 | 845 | 870 | 845 | 870 | 147,000 | 870 |
| 1992-10-02 | 908 | 921 | 905 | 909 | 88,000 | 909 |
| 1992-10-01 | 903 | 912 | 890 | 890 | 150,000 | 890 |
| 1992-09-30 | 935 | 935 | 907 | 908 | 76,000 | 908 |
| 1992-09-29 | 960 | 960 | 932 | 932 | 54,000 | 932 |
| 1992-09-28 | 995 | 995 | 960 | 960 | 51,000 | 960 |
| 1992-09-25 | 1,010 | 1,010 | 990 | 995 | 53,000 | 995 |
| 1992-09-24 | 1,030 | 1,030 | 1,000 | 1,010 | 259,000 | 1,010 |
| 1992-09-22 | 1,010 | 1,030 | 1,010 | 1,010 | 172,000 | 1,010 |
| 1992-09-21 | 1,030 | 1,050 | 1,010 | 1,030 | 182,000 | 1,030 |
| 1992-09-18 | 1,050 | 1,070 | 1,040 | 1,050 | 262,000 | 1,050 |
| 1992-09-17 | 1,070 | 1,070 | 1,050 | 1,070 | 278,000 | 1,070 |
| 1992-09-16 | 1,070 | 1,070 | 1,050 | 1,060 | 216,000 | 1,060 |
| 1992-09-14 | 1,020 | 1,090 | 1,020 | 1,080 | 259,000 | 1,080 |
| 1992-09-11 | 1,040 | 1,050 | 1,000 | 1,000 | 231,000 | 1,000 |
| 1992-09-10 | 1,060 | 1,060 | 1,030 | 1,040 | 186,000 | 1,040 |
| 1992-09-09 | 996 | 1,050 | 996 | 1,050 | 130,000 | 1,050 |
| 1992-09-08 | 1,060 | 1,060 | 1,000 | 1,000 | 74,000 | 1,000 |
| 1992-09-07 | 1,050 | 1,060 | 1,040 | 1,060 | 208,000 | 1,060 |
| 1992-09-04 | 1,030 | 1,040 | 1,010 | 1,040 | 268,000 | 1,040 |
| 1992-09-03 | 985 | 1,030 | 976 | 1,030 | 140,000 | 1,030 |
| 1992-09-02 | 950 | 990 | 940 | 982 | 82,000 | 982 |
| 1992-09-01 | 993 | 997 | 990 | 990 | 65,000 | 990 |
| 1992-08-31 | 997 | 998 | 990 | 998 | 62,000 | 998 |
| 1992-08-28 | 965 | 1,010 | 965 | 998 | 114,000 | 998 |
| 1992-08-27 | 951 | 978 | 950 | 975 | 117,000 | 975 |
| 1992-08-26 | 968 | 968 | 949 | 950 | 98,000 | 950 |
| 1992-08-25 | 989 | 998 | 978 | 998 | 148,000 | 998 |
| 1992-08-24 | 930 | 1,010 | 930 | 1,000 | 139,000 | 1,000 |
| 1992-08-21 | 842 | 930 | 842 | 930 | 159,000 | 930 |
| 1992-08-20 | 792 | 845 | 792 | 840 | 147,000 | 840 |
| 1992-08-19 | 790 | 815 | 781 | 795 | 144,000 | 795 |
| 1992-08-18 | 793 | 800 | 775 | 800 | 140,000 | 800 |
| 1992-08-17 | 820 | 830 | 780 | 795 | 65,000 | 795 |
| 1992-08-14 | 780 | 810 | 780 | 810 | 58,000 | 810 |
| 1992-08-13 | 780 | 810 | 765 | 780 | 179,000 | 780 |
| 1992-08-12 | 750 | 771 | 740 | 765 | 375,000 | 765 |
| 1992-08-11 | 850 | 860 | 760 | 760 | 303,000 | 760 |
| 1992-08-10 | 853 | 870 | 845 | 860 | 144,000 | 860 |
| 1992-08-07 | 910 | 910 | 890 | 903 | 184,000 | 903 |
| 1992-08-06 | 950 | 950 | 909 | 915 | 139,000 | 915 |
| 1992-08-05 | 929 | 940 | 927 | 940 | 115,000 | 940 |
| 1992-08-04 | 953 | 956 | 929 | 929 | 32,000 | 929 |
| 1992-08-03 | 980 | 980 | 966 | 973 | 52,000 | 973 |
| 1992-07-31 | 940 | 990 | 940 | 990 | 69,000 | 990 |
| 1992-07-30 | 930 | 935 | 920 | 930 | 91,000 | 930 |
| 1992-07-29 | 970 | 971 | 920 | 921 | 245,000 | 921 |
| 1992-07-28 | 963 | 970 | 961 | 970 | 129,000 | 970 |
| 1992-07-27 | 985 | 985 | 961 | 965 | 129,000 | 965 |
| 1992-07-24 | 960 | 965 | 935 | 965 | 163,000 | 965 |
| 1992-07-23 | 924 | 930 | 924 | 930 | 30,000 | 930 |
| 1992-07-22 | 935 | 935 | 911 | 924 | 107,000 | 924 |
| 1992-07-21 | 910 | 925 | 910 | 925 | 127,000 | 925 |
| 1992-07-20 | 950 | 950 | 905 | 905 | 67,000 | 905 |
| 1992-07-17 | 981 | 981 | 964 | 964 | 130,000 | 964 |
| 1992-07-16 | 1,000 | 1,020 | 1,000 | 1,000 | 82,000 | 1,000 |
| 1992-07-15 | 1,010 | 1,030 | 1,000 | 1,020 | 131,000 | 1,020 |
| 1992-07-14 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 1,020 |
| 1992-07-13 | 1,000 | 1,040 | 990 | 1,040 | 53,000 | 1,040 |
| 1992-07-10 | 1,000 | 1,010 | 990 | 992 | 88,000 | 992 |
| 1992-07-09 | 1,010 | 1,030 | 991 | 991 | 87,000 | 991 |
| 1992-07-08 | 999 | 999 | 985 | 998 | 74,000 | 998 |
| 1992-07-07 | 1,010 | 1,020 | 1,000 | 1,010 | 164,000 | 1,010 |
| 1992-07-06 | 1,010 | 1,020 | 1,000 | 1,000 | 64,000 | 1,000 |
| 1992-07-03 | 1,030 | 1,040 | 1,010 | 1,020 | 118,000 | 1,020 |
| 1992-07-02 | 1,050 | 1,060 | 1,030 | 1,050 | 353,000 | 1,050 |
| 1992-07-01 | 985 | 1,030 | 982 | 1,030 | 162,000 | 1,030 |
| 1992-06-30 | 980 | 991 | 980 | 985 | 71,000 | 985 |
| 1992-06-29 | 980 | 980 | 965 | 980 | 67,000 | 980 |
| 1992-06-26 | 980 | 988 | 965 | 965 | 157,000 | 965 |
| 1992-06-25 | 930 | 970 | 930 | 970 | 89,000 | 970 |
| 1992-06-24 | 925 | 949 | 923 | 925 | 167,000 | 925 |
| 1992-06-23 | 906 | 930 | 905 | 923 | 12,000 | 923 |
| 1992-06-22 | 910 | 920 | 898 | 905 | 94,000 | 905 |
| 1992-06-19 | 911 | 920 | 895 | 920 | 80,000 | 920 |
| 1992-06-18 | 900 | 915 | 890 | 891 | 130,000 | 891 |
| 1992-06-17 | 920 | 931 | 910 | 910 | 108,000 | 910 |
| 1992-06-16 | 951 | 954 | 940 | 940 | 110,000 | 940 |
| 1992-06-15 | 975 | 979 | 965 | 966 | 61,000 | 966 |
| 1992-06-12 | 981 | 986 | 980 | 982 | 153,000 | 982 |
| 1992-06-11 | 1,000 | 1,000 | 995 | 996 | 43,000 | 996 |
| 1992-06-10 | 991 | 1,000 | 982 | 999 | 85,000 | 999 |
| 1992-06-09 | 992 | 995 | 985 | 995 | 20,000 | 995 |
| 1992-06-08 | 1,000 | 1,000 | 982 | 982 | 53,000 | 982 |
| 1992-06-05 | 990 | 1,000 | 985 | 1,000 | 42,000 | 1,000 |
| 1992-06-04 | 1,000 | 1,000 | 996 | 999 | 46,000 | 999 |
| 1992-06-03 | 992 | 1,000 | 992 | 999 | 20,000 | 999 |
| 1992-06-02 | 1,010 | 1,010 | 982 | 982 | 50,000 | 982 |
| 1992-06-01 | 1,050 | 1,050 | 1,010 | 1,010 | 79,000 | 1,010 |
| 1992-05-29 | 1,000 | 1,030 | 995 | 1,030 | 94,000 | 1,030 |
| 1992-05-28 | 970 | 990 | 965 | 990 | 36,000 | 990 |
| 1992-05-27 | 982 | 986 | 955 | 980 | 104,000 | 980 |
| 1992-05-26 | 1,010 | 1,010 | 1,000 | 1,000 | 124,000 | 1,000 |
| 1992-05-25 | 1,000 | 1,020 | 1,000 | 1,000 | 70,000 | 1,000 |
| 1992-05-22 | 1,000 | 1,000 | 980 | 990 | 140,000 | 990 |
| 1992-05-21 | 1,000 | 1,010 | 1,000 | 1,000 | 91,000 | 1,000 |
| 1992-05-20 | 1,040 | 1,040 | 999 | 1,010 | 335,000 | 1,010 |
| 1992-05-19 | 1,010 | 1,030 | 1,000 | 1,030 | 291,000 | 1,030 |
| 1992-05-18 | 1,000 | 1,010 | 1,000 | 1,010 | 101,000 | 1,010 |
| 1992-05-15 | 1,030 | 1,050 | 980 | 980 | 292,000 | 980 |
| 1992-05-14 | 1,060 | 1,060 | 1,020 | 1,020 | 148,000 | 1,020 |
| 1992-05-13 | 1,060 | 1,060 | 1,050 | 1,060 | 357,000 | 1,060 |
| 1992-05-12 | 1,090 | 1,110 | 1,070 | 1,080 | 401,000 | 1,080 |
| 1992-05-11 | 1,100 | 1,100 | 1,060 | 1,070 | 429,000 | 1,070 |
| 1992-05-08 | 1,080 | 1,110 | 1,060 | 1,100 | 1,008,000 | 1,100 |
| 1992-05-07 | 1,010 | 1,080 | 1,000 | 1,070 | 1,505,000 | 1,070 |
| 1992-05-06 | 1,000 | 1,020 | 990 | 1,010 | 468,000 | 1,010 |
| 1992-05-01 | 1,000 | 1,020 | 981 | 981 | 589,000 | 981 |
| 1992-04-30 | 965 | 1,020 | 960 | 1,010 | 931,000 | 1,010 |
| 1992-04-28 | 949 | 949 | 931 | 945 | 188,000 | 945 |
| 1992-04-27 | 930 | 949 | 926 | 949 | 118,000 | 949 |
| 1992-04-24 | 943 | 948 | 930 | 931 | 191,000 | 931 |
| 1992-04-23 | 930 | 940 | 912 | 933 | 215,000 | 933 |
| 1992-04-22 | 910 | 932 | 909 | 930 | 396,000 | 930 |
| 1992-04-21 | 900 | 930 | 900 | 910 | 82,000 | 910 |
| 1992-04-20 | 944 | 944 | 910 | 910 | 129,000 | 910 |
| 1992-04-17 | 969 | 969 | 940 | 950 | 257,000 | 950 |
| 1992-04-16 | 959 | 985 | 956 | 965 | 1,022,000 | 965 |
| 1992-04-15 | 932 | 954 | 932 | 949 | 439,000 | 949 |
| 1992-04-14 | 891 | 920 | 891 | 919 | 78,000 | 919 |
| 1992-04-13 | 940 | 940 | 890 | 891 | 78,000 | 891 |
| 1992-04-10 | 890 | 940 | 890 | 940 | 96,000 | 940 |
| 1992-04-09 | 870 | 885 | 870 | 870 | 235,000 | 870 |
| 1992-04-08 | 885 | 890 | 871 | 880 | 191,000 | 880 |
| 1992-04-07 | 900 | 900 | 890 | 893 | 63,000 | 893 |
| 1992-04-06 | 888 | 900 | 888 | 890 | 62,000 | 890 |
| 1992-04-03 | 870 | 890 | 850 | 880 | 95,000 | 880 |
| 1992-04-02 | 880 | 900 | 860 | 880 | 101,000 | 880 |
| 1992-04-01 | 915 | 915 | 880 | 880 | 94,000 | 880 |
| 1992-03-31 | 929 | 938 | 920 | 932 | 110,000 | 932 |
| 1992-03-30 | 934 | 934 | 920 | 920 | 46,000 | 920 |
| 1992-03-27 | 930 | 931 | 921 | 929 | 189,000 | 929 |
| 1992-03-26 | 951 | 969 | 930 | 930 | 79,000 | 930 |
| 1992-03-25 | 941 | 969 | 941 | 950 | 202,000 | 950 |
| 1992-03-24 | 969 | 969 | 940 | 950 | 83,000 | 950 |
| 1992-03-23 | 988 | 988 | 969 | 969 | 51,000 | 969 |
| 1992-03-19 | 963 | 980 | 950 | 969 | 296,000 | 969 |
| 1992-03-18 | 951 | 970 | 943 | 965 | 157,000 | 965 |
| 1992-03-17 | 988 | 990 | 970 | 971 | 227,000 | 971 |
| 1992-03-16 | 1,000 | 1,000 | 986 | 990 | 118,000 | 990 |
| 1992-03-13 | 999 | 1,020 | 988 | 1,000 | 214,000 | 1,000 |
| 1992-03-12 | 980 | 987 | 975 | 979 | 300,000 | 979 |
| 1992-03-11 | 1,020 | 1,020 | 995 | 995 | 193,000 | 995 |
| 1992-03-10 | 1,000 | 1,030 | 1,000 | 1,020 | 241,000 | 1,020 |
| 1992-03-09 | 1,030 | 1,030 | 1,000 | 1,020 | 89,000 | 1,020 |
| 1992-03-06 | 1,030 | 1,050 | 1,030 | 1,050 | 133,000 | 1,050 |
| 1992-03-05 | 1,030 | 1,040 | 1,010 | 1,040 | 288,000 | 1,040 |
| 1992-03-04 | 1,020 | 1,030 | 1,020 | 1,030 | 160,000 | 1,030 |
| 1992-03-03 | 1,030 | 1,030 | 1,010 | 1,020 | 150,000 | 1,020 |
| 1992-03-02 | 1,040 | 1,050 | 1,030 | 1,030 | 112,000 | 1,030 |
| 1992-02-28 | 1,050 | 1,050 | 1,040 | 1,050 | 176,000 | 1,050 |
| 1992-02-27 | 1,040 | 1,050 | 1,030 | 1,040 | 102,000 | 1,040 |
| 1992-02-26 | 1,040 | 1,050 | 1,020 | 1,020 | 153,000 | 1,020 |
| 1992-02-25 | 1,010 | 1,030 | 1,000 | 1,020 | 82,000 | 1,020 |
| 1992-02-24 | 1,020 | 1,020 | 1,010 | 1,010 | 157,000 | 1,010 |
| 1992-02-21 | 1,050 | 1,060 | 1,010 | 1,030 | 129,000 | 1,030 |
| 1992-02-20 | 1,080 | 1,080 | 1,020 | 1,030 | 165,000 | 1,030 |
| 1992-02-19 | 1,110 | 1,110 | 1,070 | 1,070 | 115,000 | 1,070 |
| 1992-02-18 | 1,150 | 1,150 | 1,120 | 1,120 | 58,000 | 1,120 |
| 1992-02-17 | 1,120 | 1,150 | 1,110 | 1,150 | 184,000 | 1,150 |
| 1992-02-14 | 1,150 | 1,150 | 1,120 | 1,120 | 53,000 | 1,120 |
| 1992-02-13 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 | 1,150 |
| 1992-02-12 | 1,170 | 1,170 | 1,160 | 1,160 | 38,000 | 1,160 |
| 1992-02-10 | 1,190 | 1,190 | 1,170 | 1,170 | 44,000 | 1,170 |
| 1992-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 35,000 | 1,180 |
| 1992-02-06 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1992-02-05 | 1,200 | 1,200 | 1,160 | 1,190 | 117,000 | 1,190 |
| 1992-02-04 | 1,200 | 1,200 | 1,180 | 1,200 | 45,000 | 1,200 |
| 1992-02-03 | 1,250 | 1,250 | 1,190 | 1,190 | 21,000 | 1,190 |
| 1992-01-31 | 1,220 | 1,250 | 1,200 | 1,230 | 39,000 | 1,230 |
| 1992-01-30 | 1,210 | 1,220 | 1,200 | 1,220 | 90,000 | 1,220 |
| 1992-01-29 | 1,240 | 1,240 | 1,210 | 1,210 | 42,000 | 1,210 |
| 1992-01-28 | 1,210 | 1,230 | 1,200 | 1,210 | 89,000 | 1,210 |
| 1992-01-27 | 1,230 | 1,230 | 1,190 | 1,210 | 55,000 | 1,210 |
| 1992-01-24 | 1,200 | 1,250 | 1,170 | 1,230 | 177,000 | 1,230 |
| 1992-01-23 | 1,180 | 1,210 | 1,180 | 1,190 | 101,000 | 1,190 |
| 1992-01-22 | 1,140 | 1,190 | 1,140 | 1,170 | 89,000 | 1,170 |
| 1992-01-21 | 1,130 | 1,160 | 1,130 | 1,140 | 143,000 | 1,140 |
| 1992-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 68,000 | 1,150 |
| 1992-01-17 | 1,140 | 1,170 | 1,130 | 1,150 | 77,000 | 1,150 |
| 1992-01-16 | 1,190 | 1,190 | 1,140 | 1,140 | 119,000 | 1,140 |
| 1992-01-14 | 1,190 | 1,190 | 1,180 | 1,180 | 67,000 | 1,180 |
| 1992-01-13 | 1,190 | 1,200 | 1,180 | 1,190 | 62,000 | 1,190 |
| 1992-01-10 | 1,220 | 1,220 | 1,180 | 1,200 | 47,000 | 1,200 |
| 1992-01-09 | 1,190 | 1,230 | 1,190 | 1,230 | 37,000 | 1,230 |
| 1992-01-08 | 1,210 | 1,210 | 1,170 | 1,190 | 43,000 | 1,190 |
| 1992-01-07 | 1,260 | 1,260 | 1,250 | 1,250 | 28,000 | 1,250 |
| 1992-01-06 | 1,250 | 1,300 | 1,250 | 1,300 | 19,000 | 1,300 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
