6770 アルプスアルパイン(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,0502,0902,0502,075103,0002,075
1998-12-292,0402,0602,0302,060115,0002,060
1998-12-282,0502,0502,0402,045104,0002,045
1998-12-252,0502,0602,0352,055224,0002,055
1998-12-242,0702,0852,0502,065590,0002,065
1998-12-222,0852,0902,0452,055468,0002,055
1998-12-212,0352,0852,0252,070448,0002,070
1998-12-182,0352,0452,0002,045350,0002,045
1998-12-171,9962,0051,9932,005143,0002,005
1998-12-162,0302,0351,9851,995394,0001,995
1998-12-152,0152,0402,0152,025450,0002,025
1998-12-142,0302,0502,0152,015357,0002,015
1998-12-112,0152,0402,0102,020493,0002,020
1998-12-102,0602,0602,0252,025277,0002,025
1998-12-092,0202,0652,0102,0601,050,0002,060
1998-12-082,0502,0552,0052,030450,0002,030
1998-12-072,0502,0552,0052,020408,0002,020
1998-12-042,0302,0602,0302,045938,0002,045
1998-12-032,0502,0852,0202,0402,659,0002,040
1998-12-021,9712,0201,9712,0201,749,0002,020
1998-12-011,9201,9601,9191,950544,0001,950
1998-11-301,9201,9401,9001,920396,0001,920
1998-11-271,9451,9491,9101,924456,0001,924
1998-11-261,9401,9501,9221,950466,0001,950
1998-11-251,9491,9491,9181,925763,0001,925
1998-11-241,9191,9501,8941,9491,472,0001,949
1998-11-201,7961,8601,7951,859738,0001,859
1998-11-191,8051,8051,7601,766226,0001,766
1998-11-181,7601,8101,7601,800518,0001,800
1998-11-171,8091,8141,7951,814404,0001,814
1998-11-161,7751,8101,7621,800435,0001,800
1998-11-131,7501,7601,7391,760331,0001,760
1998-11-121,7501,7601,7201,730471,0001,730
1998-11-111,7151,7341,7151,730499,0001,730
1998-11-101,6751,7081,6751,698473,0001,698
1998-11-091,6551,6651,6301,653163,0001,653
1998-11-061,6601,6651,6301,6491,094,0001,649
1998-11-051,6801,6961,6701,677297,0001,677
1998-11-041,6031,6791,6031,679305,0001,679
1998-11-021,6041,6041,5861,586179,0001,586
1998-10-301,6001,6101,5901,604165,0001,604
1998-10-291,6401,6411,5801,600397,0001,600
1998-10-281,6891,6891,6511,660210,0001,660
1998-10-271,6801,7101,6801,690239,0001,690
1998-10-261,6581,6801,6511,680196,0001,680
1998-10-231,6551,6641,6481,660463,0001,660
1998-10-221,6501,6941,6451,656189,0001,656
1998-10-211,6301,6991,6291,645351,0001,645
1998-10-201,5921,6101,5901,600281,0001,600
1998-10-191,5441,6101,5441,588295,0001,588
1998-10-161,5651,5991,5271,544196,0001,544
1998-10-151,5491,5491,4961,505353,0001,505
1998-10-141,5411,5591,5211,527205,0001,527
1998-10-131,5401,5601,5321,549210,0001,549
1998-10-121,5201,5501,5181,532684,0001,532
1998-10-091,5711,6201,4901,519520,0001,519
1998-10-081,6301,6601,6151,620422,0001,620
1998-10-071,6361,7501,6361,750243,0001,750
1998-10-061,6151,6701,6151,636191,0001,636
1998-10-051,6161,6351,6151,623373,0001,623
1998-10-021,6121,6991,6121,643378,0001,643
1998-10-011,6461,6601,6371,642191,0001,642
1998-09-301,7301,7501,6411,641347,0001,641
1998-09-291,6701,7201,6651,720183,0001,720
1998-09-281,6401,6761,6401,670103,0001,670
1998-09-251,6091,6701,6091,670198,0001,670
1998-09-241,6841,7101,6401,704265,0001,704
1998-09-221,6621,6801,5661,624551,0001,624
1998-09-211,7391,7401,6631,665253,0001,665
1998-09-181,6821,7401,6821,725432,0001,725
1998-09-171,7201,7311,7101,710408,0001,710
1998-09-161,7311,7451,7161,716207,0001,716
1998-09-141,7431,7601,7301,730256,0001,730
1998-09-111,7101,7351,7101,713394,0001,713
1998-09-101,7501,7701,7501,755410,0001,755
1998-09-091,8101,8111,7201,730388,0001,730
1998-09-081,7801,8001,7511,786612,0001,786
1998-09-071,7501,8001,6901,800803,0001,800
1998-09-041,7991,8151,7851,785441,0001,785
1998-09-031,7911,8451,7901,829422,0001,829
1998-09-021,7701,8201,7701,791476,0001,791
1998-09-011,6801,7401,6801,740416,0001,740
1998-08-311,7201,7401,7201,740319,0001,740
1998-08-281,7001,7801,6991,750318,0001,750
1998-08-271,8501,8751,8301,840231,0001,840
1998-08-261,8661,8811,8601,880285,0001,880
1998-08-251,8211,8701,8211,865247,0001,865
1998-08-241,8301,8481,8301,848198,0001,848
1998-08-211,8501,8651,8451,860314,0001,860
1998-08-201,8621,8621,8441,855173,0001,855
1998-08-191,8601,8701,8301,840474,0001,840
1998-08-181,8001,8491,7901,830323,0001,830
1998-08-171,8001,8011,7741,799320,0001,799
1998-08-141,8301,8501,8011,823325,0001,823
1998-08-131,8601,8751,8301,864249,0001,864
1998-08-121,8931,8931,8601,871331,0001,871
1998-08-111,9081,9101,8821,895357,0001,895
1998-08-101,8781,9101,8781,910482,0001,910
1998-08-071,9001,9041,8751,896413,0001,896
1998-08-061,9001,9201,8851,905355,0001,905
1998-08-051,8351,8951,8351,895700,0001,895
1998-08-041,8351,8741,8301,865337,0001,865
1998-08-031,8431,8701,8201,840341,0001,840
1998-07-311,8401,8781,8311,873772,0001,873
1998-07-301,7991,8101,7911,810246,0001,810
1998-07-291,7791,8181,7751,810726,0001,810
1998-07-281,7391,7901,7391,780505,0001,780
1998-07-271,7531,7531,7301,737151,0001,737
1998-07-241,7151,7491,7151,748200,0001,748
1998-07-231,7201,7351,7101,725327,0001,725
1998-07-221,7401,7451,7201,725437,0001,725
1998-07-211,7691,7801,7501,765194,0001,765
1998-07-171,7991,8001,7651,799424,0001,799
1998-07-161,7501,8001,7451,785482,0001,785
1998-07-151,7601,7701,7451,750358,0001,750
1998-07-141,7521,7601,7401,755513,0001,755
1998-07-131,6901,7451,6861,739306,0001,739
1998-07-101,7501,7501,7151,720356,0001,720
1998-07-091,7371,7671,7371,744664,0001,744
1998-07-081,7591,7791,7451,7671,211,0001,767
1998-07-071,7001,7551,7001,7311,062,0001,731
1998-07-061,7201,7241,6851,685896,0001,685
1998-07-031,6701,7111,6651,695921,0001,695
1998-07-021,6601,6851,6601,675765,0001,675
1998-07-011,6461,6601,6211,649505,0001,649
1998-06-301,6251,6571,6201,650822,0001,650
1998-06-291,6011,6211,5951,595286,0001,595
1998-06-261,6101,6101,5901,607188,0001,607
1998-06-251,6001,6181,5751,605538,0001,605
1998-06-241,5201,5501,5201,545298,0001,545
1998-06-231,4991,5201,4991,517278,0001,517
1998-06-221,5501,5501,4701,470423,0001,470
1998-06-191,5901,5901,5441,550358,0001,550
1998-06-181,6001,6201,5861,590548,0001,590
1998-06-171,5721,5901,5521,573456,0001,573
1998-06-161,5711,5781,5601,562233,0001,562
1998-06-151,5971,6051,5761,580503,0001,580
1998-06-121,5701,5941,5601,589423,0001,589
1998-06-111,5771,5991,5731,587764,0001,587
1998-06-101,5711,5801,5611,572415,0001,572
1998-06-091,5401,5801,5401,569429,0001,569
1998-06-081,5311,5491,5311,547183,0001,547
1998-06-051,5901,5901,5501,550390,0001,550
1998-06-041,5561,5991,5561,599403,0001,599
1998-06-031,5591,5651,5411,560280,0001,560
1998-06-021,5201,5641,5201,564379,0001,564
1998-06-011,5551,5751,5201,520224,0001,520
1998-05-291,5581,5681,5381,550786,0001,550
1998-05-281,5981,6141,5611,568720,0001,568
1998-05-271,5801,5991,5721,578685,0001,578
1998-05-261,5801,6141,5761,5881,670,0001,588
1998-05-251,5301,5601,5161,550736,0001,550
1998-05-221,5001,5251,4751,5201,508,0001,520
1998-05-211,4301,4701,4301,460558,0001,460
1998-05-201,4001,4341,3991,425951,0001,425
1998-05-191,4041,4041,3851,390326,0001,390
1998-05-181,3971,4151,3801,404538,0001,404
1998-05-151,4001,4101,3911,4011,027,0001,401
1998-05-141,3811,3981,3801,390473,0001,390
1998-05-131,3591,3701,3501,370256,0001,370
1998-05-121,3761,3771,3501,359222,0001,359
1998-05-111,3731,3751,3511,37558,0001,375
1998-05-081,3601,3801,3601,377190,0001,377
1998-05-071,3551,3651,3501,360295,0001,360
1998-05-061,3841,3841,3411,360220,0001,360
1998-05-011,3941,3941,3701,385138,0001,385
1998-04-301,3701,3951,3701,380325,0001,380
1998-04-281,3421,3751,3421,370330,0001,370
1998-04-271,3601,3601,3361,354392,0001,354
1998-04-241,3511,3951,3501,380918,0001,380
1998-04-231,3191,3511,3051,350674,0001,350
1998-04-221,2701,3151,2701,309301,0001,309
1998-04-211,2901,3101,2851,310227,0001,310
1998-04-201,2711,3011,2711,290197,0001,290
1998-04-171,3401,3401,2811,285307,0001,285
1998-04-161,3321,3501,3071,350445,0001,350
1998-04-151,3281,3411,3211,332431,0001,332
1998-04-141,2901,3481,2701,348835,0001,348
1998-04-131,2401,3051,2191,300982,0001,300
1998-04-101,2501,2701,2401,250479,0001,250
1998-04-091,2601,2901,2501,270598,0001,270
1998-04-081,2101,2801,2101,270980,0001,270
1998-04-071,2001,2201,1801,220305,0001,220
1998-04-061,1901,2101,1801,210533,0001,210
1998-04-031,1701,2001,1601,170522,0001,170
1998-04-021,1801,2001,1401,150515,0001,150
1998-04-011,1001,1601,0901,160274,0001,160
1998-03-311,0801,1301,0701,130483,0001,130
1998-03-301,0901,1001,0601,090222,0001,090
1998-03-271,0601,0701,0601,060276,0001,060
1998-03-261,0301,0601,0301,040234,0001,040
1998-03-251,0201,0501,0201,020203,0001,020
1998-03-241,0301,0401,0101,020207,0001,020
1998-03-231,0401,0501,0101,010194,0001,010
1998-03-201,0201,0401,0101,040337,0001,040
1998-03-191,0801,0901,0201,030572,0001,030
1998-03-181,1201,1201,0701,090518,0001,090
1998-03-171,1101,1501,1001,120317,0001,120
1998-03-161,1001,1001,0901,09095,0001,090
1998-03-131,1001,1301,1001,100507,0001,100
1998-03-121,1001,1101,0901,090378,0001,090
1998-03-111,1201,1301,1001,100170,0001,100
1998-03-101,1401,1501,1201,130118,0001,130
1998-03-091,1601,1601,1401,140108,0001,140
1998-03-061,1501,1601,1401,140116,0001,140
1998-03-051,1401,1601,1401,140143,0001,140
1998-03-041,1601,1601,1501,150149,0001,150
1998-03-031,1401,1601,1401,140304,0001,140
1998-03-021,1401,1501,1201,120148,0001,120
1998-02-271,1201,1201,1101,110214,0001,110
1998-02-261,1201,1201,1001,10092,0001,100
1998-02-251,1101,1201,0901,100284,0001,100
1998-02-241,1401,1401,1101,120166,0001,120
1998-02-231,1601,1601,1301,150229,0001,150
1998-02-201,1501,1601,1401,140163,0001,140
1998-02-191,1701,1701,1301,130413,0001,130
1998-02-181,1701,1901,1701,190225,0001,190
1998-02-171,1801,1801,1601,180127,0001,180
1998-02-161,1801,2001,1701,180235,0001,180
1998-02-131,1701,1901,1601,180179,0001,180
1998-02-121,1801,1801,1701,170144,0001,170
1998-02-101,2001,2001,1401,170487,0001,170
1998-02-091,2101,2201,2001,200132,0001,200
1998-02-061,2401,2401,2201,220144,0001,220
1998-02-051,2301,2501,2201,250223,0001,250
1998-02-041,2801,3001,2501,250140,0001,250
1998-02-031,3201,3201,2901,300254,0001,300
1998-02-021,3101,3101,2801,290136,0001,290
1998-01-301,3101,3201,2901,300190,0001,300
1998-01-291,3301,3301,2701,280105,0001,280
1998-01-281,3501,3501,3201,320296,0001,320
1998-01-271,3401,3501,3201,340114,0001,340
1998-01-261,3301,3501,3301,350351,0001,350
1998-01-231,3401,3501,3101,350288,0001,350
1998-01-221,3501,3501,3301,350238,0001,350
1998-01-211,3101,3701,3101,370568,0001,370
1998-01-201,2601,3001,2601,300167,0001,300
1998-01-191,2901,2901,2601,260224,0001,260
1998-01-161,2201,3001,2201,250419,0001,250
1998-01-141,2601,2601,2001,230472,0001,230
1998-01-131,2601,2701,2601,26083,0001,260
1998-01-121,2601,2701,2501,260137,0001,260
1998-01-091,3101,3101,2901,31064,0001,310
1998-01-081,3001,3401,3001,310125,0001,310
1998-01-071,2801,2901,2601,28065,0001,280
1998-01-061,2701,2901,2601,290136,0001,290
1998-01-051,2501,2701,2501,26035,0001,260

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