6770 アルプスアルパイン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1701,1901,1701,19091,0001,190
1995-12-281,1701,1801,1601,160106,0001,160
1995-12-271,1801,1801,1601,170124,0001,170
1995-12-261,1801,1901,1701,19099,0001,190
1995-12-251,1701,1901,1601,190358,0001,190
1995-12-221,1501,1601,1401,160141,0001,160
1995-12-211,1501,1501,1301,150106,0001,150
1995-12-201,1401,1601,1401,160416,0001,160
1995-12-191,1301,1301,1201,120178,0001,120
1995-12-181,1401,1501,1301,130153,0001,130
1995-12-151,1401,1401,1301,130100,0001,130
1995-12-141,1301,1501,1201,140122,0001,140
1995-12-131,1501,1601,1401,150113,0001,150
1995-12-121,1501,1601,1401,150175,0001,150
1995-12-111,1601,1601,1401,14055,0001,140
1995-12-081,1701,1701,1501,160316,0001,160
1995-12-071,1401,1701,1401,150332,0001,150
1995-12-061,1001,1301,1001,130113,0001,130
1995-12-051,1001,1101,1001,10045,0001,100
1995-12-041,1201,1301,1001,100101,0001,100
1995-12-011,1001,1101,0801,11095,0001,110
1995-11-301,0801,1001,0801,100142,0001,100
1995-11-291,0701,0801,0601,070135,0001,070
1995-11-281,0901,1001,0601,070283,0001,070
1995-11-271,0701,0901,0601,070217,0001,070
1995-11-241,0601,0801,0501,060196,0001,060
1995-11-221,0801,0901,0401,060281,0001,060
1995-11-211,1001,1001,0601,08057,0001,080
1995-11-201,1001,1001,0601,06076,0001,060
1995-11-171,0801,1001,0601,100162,0001,100
1995-11-161,0501,0701,0501,07073,0001,070
1995-11-151,0701,0801,0501,050187,0001,050
1995-11-141,0801,0901,0701,07093,0001,070
1995-11-131,0801,1001,0801,08077,0001,080
1995-11-101,0801,1001,0801,10093,0001,100
1995-11-091,0801,0901,0701,09079,0001,090
1995-11-081,1101,1101,0801,09054,0001,090
1995-11-071,1301,1301,1001,120137,0001,120
1995-11-061,1301,1301,1201,130288,0001,130
1995-11-021,1001,1201,1001,110227,0001,110
1995-11-011,0601,0901,0501,080194,0001,080
1995-10-311,0601,0701,0401,050515,0001,050
1995-10-301,0601,0601,0301,030180,0001,030
1995-10-271,0701,0901,0601,090110,0001,090
1995-10-261,1201,1201,0601,060229,0001,060
1995-10-251,1201,1301,1101,120221,0001,120
1995-10-241,1101,1301,1001,120153,0001,120
1995-10-231,0901,1001,0801,100278,0001,100
1995-10-201,0801,0901,0801,090163,0001,090
1995-10-191,0801,0801,0601,070171,0001,070
1995-10-181,0701,0901,0701,08025,0001,080
1995-10-171,0901,1001,0701,10041,0001,100
1995-10-161,0701,1001,0701,10051,0001,100
1995-10-131,0901,0901,0701,070166,0001,070
1995-10-121,0901,1001,0801,100229,0001,100
1995-10-111,1101,1101,0701,09054,0001,090
1995-10-091,1401,1401,1101,11093,0001,110
1995-10-061,1201,1201,1001,120159,0001,120
1995-10-051,0801,1201,0801,120136,0001,120
1995-10-041,1101,1101,0801,080250,0001,080
1995-10-031,0701,1001,0701,100278,0001,100
1995-10-021,0501,0601,0401,050171,0001,050
1995-09-291,0601,0601,0401,040190,0001,040
1995-09-281,0801,0801,0601,06086,0001,060
1995-09-271,0801,0801,0601,080178,0001,080
1995-09-261,0801,0801,0501,060122,0001,060
1995-09-251,1001,1001,0801,100107,0001,100
1995-09-221,0601,0801,0401,080253,0001,080
1995-09-211,0601,0801,0501,080230,0001,080
1995-09-201,1101,1201,0801,080256,0001,080
1995-09-191,1001,1301,1001,110233,0001,110
1995-09-181,1801,1801,1101,120290,0001,120
1995-09-141,1701,1701,1401,150333,0001,150
1995-09-131,1701,1701,1401,140213,0001,140
1995-09-121,1701,1901,1501,180266,0001,180
1995-09-111,1801,1801,1401,170279,0001,170
1995-09-081,1801,1901,1401,140723,0001,140
1995-09-071,1601,1601,1201,140245,0001,140
1995-09-061,1901,2001,1501,180260,0001,180
1995-09-051,1901,2001,1301,200339,0001,200
1995-09-041,2301,2301,2001,200172,0001,200
1995-09-011,1901,2301,1801,220102,0001,220
1995-08-311,1701,2101,1701,210289,0001,210
1995-08-301,2001,2101,1801,190383,0001,190
1995-08-291,1501,1801,1401,180215,0001,180
1995-08-281,1101,1601,1001,150223,0001,150
1995-08-251,1401,1501,0701,070609,0001,070
1995-08-241,1301,1401,1201,140231,0001,140
1995-08-231,1701,1701,1401,140152,0001,140
1995-08-221,1801,1901,1701,170182,0001,170
1995-08-211,2401,2401,2001,20073,0001,200
1995-08-181,2301,2401,2201,240217,0001,240
1995-08-171,2501,2501,2201,250141,0001,250
1995-08-161,2601,2601,2401,250505,0001,250
1995-08-151,1601,1901,1601,180117,0001,180
1995-08-141,1901,1901,1701,170109,0001,170
1995-08-111,1901,2001,1801,190274,0001,190
1995-08-101,1801,2101,1801,190608,0001,190
1995-08-091,1501,2001,1501,180854,0001,180
1995-08-081,1301,1701,1201,170477,0001,170
1995-08-071,1501,1601,1301,130332,0001,130
1995-08-041,1301,1301,1101,130115,0001,130
1995-08-031,1001,1401,0901,140641,0001,140
1995-08-021,0301,0701,0301,060186,0001,060
1995-08-011,0401,0401,0301,03081,0001,030
1995-07-311,0501,0501,0301,040106,0001,040
1995-07-281,0501,0601,0301,040185,0001,040
1995-07-271,0201,0501,0101,050452,0001,050
1995-07-261,0101,0201,0001,01081,0001,010
1995-07-251,0101,0201,0001,02061,0001,020
1995-07-241,0201,0301,0101,03079,0001,030
1995-07-211,0301,0301,0001,020126,0001,020
1995-07-201,0001,0109981,010227,0001,010
1995-07-191,0101,0301,0001,03060,0001,030
1995-07-181,0501,0601,0401,040314,0001,040
1995-07-171,0301,0701,0301,030160,0001,030
1995-07-141,0301,0301,0001,03087,0001,030
1995-07-131,0501,0501,0101,010256,0001,010
1995-07-121,0401,0701,0301,040215,0001,040
1995-07-111,0001,0209851,020148,0001,020
1995-07-101,0201,0301,0001,000340,0001,000
1995-07-07930985920923434,000923
1995-07-06880900880900108,000900
1995-07-0587588087388059,000880
1995-07-0488188587087765,000877
1995-07-0387088087087118,000871
1995-06-30870888860888189,000888
1995-06-2988188185085081,000850
1995-06-2885085684085631,000856
1995-06-2788788785085079,000850
1995-06-26895897885886164,000886
1995-06-23890890887889215,000889
1995-06-2288488485385561,000855
1995-06-2187588887588378,000883
1995-06-20862875861875137,000875
1995-06-1985786585386196,000861
1995-06-1686686683683771,000837
1995-06-15835841821826118,000826
1995-06-14860865845845100,000845
1995-06-1387587586687497,000874
1995-06-1286087086086556,000865
1995-06-09903903870870108,000870
1995-06-0890490890090856,000908
1995-06-0792392492092424,000924
1995-06-0692392592292474,000924
1995-06-0592492591092534,000925
1995-06-02925927915925184,000925
1995-06-0193493592192592,000925
1995-05-31940940925934137,000934
1995-05-3094094194094027,000940
1995-05-2992594592194568,000945
1995-05-2694594894594528,000945
1995-05-25970970941948127,000948
1995-05-24946955943955149,000955
1995-05-23937947931947166,000947
1995-05-2295095093694536,000945
1995-05-19950950935950360,000950
1995-05-18961961950950139,000950
1995-05-1795896195896151,000961
1995-05-1696096095896060,000960
1995-05-1594295594195537,000955
1995-05-1294394493693683,000936
1995-05-1197197194494498,000944
1995-05-1097197597197545,000975
1995-05-0998198997397334,000973
1995-05-0897598597098489,000984
1995-05-0297397497097325,000973
1995-05-0197097497097463,000974
1995-04-2895597094997064,000970
1995-04-27940964940951129,000951
1995-04-2696996994094083,000940
1995-04-25975975960970119,000970
1995-04-2498098097597555,000975
1995-04-21975975967975174,000975
1995-04-20965965951955329,000955
1995-04-19960960950955162,000955
1995-04-18984984960960248,000960
1995-04-1798599097499042,000990
1995-04-14991991990990140,000990
1995-04-1399499899099029,000990
1995-04-129891,0009891,00074,0001,000
1995-04-1198398497098049,000980
1995-04-10969990960984107,000984
1995-04-07961979960970111,000970
1995-04-0698698897197133,000971
1995-04-0599099098698860,000988
1995-04-04990990970989133,000989
1995-04-03994999975994225,000994
1995-03-311,0301,0309951,010306,0001,010
1995-03-301,0101,020995995131,000995
1995-03-291,0201,0301,0001,03091,0001,030
1995-03-289951,0409951,040203,0001,040
1995-03-27945996945988167,000988
1995-03-24940958930935356,000935
1995-03-23955960940950191,000950
1995-03-22970980955960130,000960
1995-03-2097198295998076,000980
1995-03-17982998960971236,000971
1995-03-161,0201,0209921,000453,0001,000
1995-03-151,0401,0501,0301,05063,0001,050
1995-03-141,0501,0501,0401,050108,0001,050
1995-03-131,0601,0601,0301,050154,0001,050
1995-03-101,0601,0701,0501,060253,0001,060
1995-03-091,0601,0701,0401,060316,0001,060
1995-03-081,0601,0601,0001,040565,0001,040
1995-03-071,1101,1101,0601,070210,0001,070
1995-03-061,1401,1401,1201,120206,0001,120
1995-03-031,1301,1501,1201,130234,0001,130
1995-03-021,1501,1701,1301,150290,0001,150
1995-03-011,1301,1401,1201,13055,0001,130
1995-02-281,1301,1501,1101,150159,0001,150
1995-02-271,1201,1301,1101,120210,0001,120
1995-02-241,1901,2001,1601,160130,0001,160
1995-02-231,1801,1901,1601,190350,0001,190
1995-02-221,1601,1901,1601,170271,0001,170
1995-02-211,1801,1801,1801,180258,0001,180
1995-02-201,1601,1801,1501,180272,0001,180
1995-02-171,1301,1601,1101,140555,0001,140
1995-02-161,1501,1601,1301,130354,0001,130
1995-02-151,1601,1601,1301,140452,0001,140
1995-02-141,1901,1901,1701,170203,0001,170
1995-02-131,2001,2001,1901,200110,0001,200
1995-02-101,1801,2101,1801,200175,0001,200
1995-02-091,1501,1801,1501,160292,0001,160
1995-02-081,1401,1801,1401,150193,0001,150
1995-02-071,1401,1501,1301,130321,0001,130
1995-02-061,1401,1501,1401,140169,0001,140
1995-02-031,1301,1401,1101,130114,0001,130
1995-02-021,1501,1601,1301,14068,0001,140
1995-02-011,1101,1801,1101,1602,155,0001,160
1995-01-311,1601,1701,1301,130153,0001,130
1995-01-301,1601,2101,1601,200220,0001,200
1995-01-271,1801,1801,1501,180152,0001,180
1995-01-261,2001,2001,1801,20084,0001,200
1995-01-251,2001,2101,1801,20097,0001,200
1995-01-241,1601,2101,1601,180108,0001,180
1995-01-231,2401,2401,1501,150376,0001,150
1995-01-201,2301,2401,2201,240210,0001,240
1995-01-191,2901,2901,2501,250147,0001,250
1995-01-181,2901,3001,2701,30068,0001,300
1995-01-171,3201,3201,2901,290139,0001,290
1995-01-131,3401,3401,3101,310175,0001,310
1995-01-121,3501,3501,3401,350127,0001,350
1995-01-111,3501,3701,3501,370303,0001,370
1995-01-101,3301,3501,3301,340267,0001,340
1995-01-091,3201,3201,3201,32013,0001,320
1995-01-061,3201,3301,3101,32089,0001,320
1995-01-051,3301,3501,3201,34037,0001,340
1995-01-041,3301,3301,3201,32012,0001,320

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