6770 アルプスアルパイン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,762	1,800	1,740	1,742	189,000	1,742
2000-12-28	1,770	1,800	1,753	1,800	331,000	1,800
2000-12-27	1,800	1,800	1,727	1,800	705,000	1,800
2000-12-26	1,800	1,819	1,780	1,810	648,000	1,810
2000-12-25	1,831	1,870	1,831	1,850	786,000	1,850
2000-12-22	1,874	1,878	1,771	1,780	1,281,000	1,780
2000-12-21	1,979	1,989	1,850	1,904	1,740,000	1,904
2000-12-20	1,975	2,060	1,975	2,020	1,458,000	2,020
2000-12-19	2,065	2,090	2,025	2,070	899,000	2,070
2000-12-18	2,130	2,150	2,080	2,105	1,182,000	2,105
2000-12-15	2,220	2,250	2,160	2,200	1,731,000	2,200
2000-12-14	2,410	2,420	2,325	2,340	698,000	2,340
2000-12-13	2,400	2,440	2,395	2,410	392,000	2,410
2000-12-12	2,390	2,450	2,390	2,395	706,000	2,395
2000-12-11	2,350	2,445	2,350	2,375	638,000	2,375
2000-12-08	2,335	2,425	2,335	2,370	2,705,000	2,370
2000-12-07	2,310	2,415	2,310	2,415	475,000	2,415
2000-12-06	2,410	2,430	2,350	2,350	737,000	2,350
2000-12-05	2,360	2,440	2,310	2,330	1,177,000	2,330
2000-12-04	2,425	2,450	2,380	2,400	926,000	2,400
2000-12-01	2,380	2,540	2,370	2,465	1,196,000	2,465
2000-11-30	2,330	2,410	2,330	2,410	727,000	2,410
2000-11-29	2,330	2,460	2,330	2,395	682,000	2,395
2000-11-28	2,465	2,465	2,390	2,420	548,000	2,420
2000-11-27	2,370	2,490	2,370	2,490	809,000	2,490
2000-11-24	2,340	2,400	2,315	2,330	705,000	2,330
2000-11-22	2,400	2,400	2,320	2,400	666,000	2,400
2000-11-21	2,320	2,400	2,320	2,400	755,000	2,400
2000-11-20	2,400	2,415	2,370	2,390	470,000	2,390
2000-11-17	2,420	2,470	2,420	2,440	340,000	2,440
2000-11-16	2,540	2,550	2,480	2,480	685,000	2,480
2000-11-15	2,550	2,560	2,490	2,525	736,000	2,525
2000-11-14	2,385	2,460	2,385	2,460	703,000	2,460
2000-11-13	2,325	2,385	2,325	2,355	688,000	2,355
2000-11-10	2,490	2,525	2,400	2,405	1,993,000	2,405
2000-11-09	2,520	2,615	2,520	2,530	1,460,000	2,530
2000-11-08	2,490	2,590	2,475	2,550	3,187,000	2,550
2000-11-07	2,360	2,460	2,355	2,450	773,000	2,450
2000-11-06	2,385	2,430	2,370	2,425	1,357,000	2,425
2000-11-02	2,260	2,350	2,250	2,345	1,468,000	2,345
2000-11-01	2,200	2,225	2,185	2,220	813,000	2,220
2000-10-31	2,145	2,185	2,125	2,160	810,000	2,160
2000-10-30	2,175	2,225	2,165	2,180	1,196,000	2,180
2000-10-27	2,230	2,320	2,215	2,215	1,345,000	2,215
2000-10-26	2,215	2,290	2,215	2,240	785,000	2,240
2000-10-25	2,300	2,330	2,255	2,255	2,294,000	2,255
2000-10-24	2,160	2,245	2,160	2,245	661,000	2,245
2000-10-23	2,190	2,220	2,140	2,155	835,000	2,155
2000-10-20	2,160	2,200	2,130	2,150	924,000	2,150
2000-10-19	2,070	2,100	2,040	2,040	788,000	2,040
2000-10-18	2,100	2,130	2,070	2,095	908,000	2,095
2000-10-17	2,130	2,195	2,110	2,165	1,169,000	2,165
2000-10-16	2,180	2,245	2,170	2,200	1,179,000	2,200
2000-10-13	2,010	2,125	2,000	2,120	1,043,000	2,120
2000-10-12	2,070	2,130	2,070	2,085	1,430,000	2,085
2000-10-11	2,220	2,225	2,145	2,165	865,000	2,165
2000-10-10	2,230	2,300	2,220	2,245	1,523,000	2,245
2000-10-06	2,210	2,265	2,190	2,230	874,000	2,230
2000-10-05	2,245	2,245	2,215	2,220	696,000	2,220
2000-10-04	2,130	2,240	2,110	2,200	824,000	2,200
2000-10-03	2,200	2,250	2,135	2,140	1,547,000	2,140
2000-10-02	2,320	2,330	2,225	2,240	1,800,000	2,240
2000-09-29	2,375	2,415	2,360	2,360	1,253,000	2,360
2000-09-28	2,360	2,390	2,335	2,335	1,484,000	2,335
2000-09-27	2,340	2,415	2,320	2,355	2,728,000	2,355
2000-09-26	2,470	2,475	2,375	2,380	3,749,000	2,380
2000-09-25	2,415	2,530	2,415	2,515	11,836,000	2,515
2000-09-22	2,300	2,420	2,295	2,365	2,346,000	2,365
2000-09-21	2,285	2,350	2,285	2,340	1,666,000	2,340
2000-09-20	2,280	2,340	2,280	2,310	1,538,000	2,310
2000-09-19	2,330	2,330	2,290	2,320	997,000	2,320
2000-09-18	2,315	2,380	2,315	2,375	857,000	2,375
2000-09-14	2,335	2,370	2,300	2,355	584,000	2,355
2000-09-13	2,350	2,370	2,285	2,310	872,000	2,310
2000-09-12	2,275	2,350	2,240	2,350	2,065,000	2,350
2000-09-11	2,400	2,440	2,340	2,355	5,118,000	2,355
2000-09-08	2,215	2,250	2,205	2,240	921,000	2,240
2000-09-07	2,215	2,240	2,180	2,190	909,000	2,190
2000-09-06	2,285	2,300	2,250	2,260	846,000	2,260
2000-09-05	2,305	2,305	2,220	2,245	1,246,000	2,245
2000-09-04	2,270	2,330	2,250	2,300	890,000	2,300
2000-09-01	2,330	2,340	2,250	2,270	1,177,000	2,270
2000-08-31	2,275	2,345	2,250	2,250	1,232,000	2,250
2000-08-30	2,260	2,285	2,225	2,265	1,209,000	2,265
2000-08-29	2,405	2,410	2,290	2,340	1,610,000	2,340
2000-08-28	2,460	2,485	2,415	2,455	950,000	2,455
2000-08-25	2,400	2,480	2,390	2,465	2,765,000	2,465
2000-08-24	2,310	2,350	2,305	2,320	571,000	2,320
2000-08-23	2,315	2,350	2,250	2,325	1,155,000	2,325
2000-08-22	2,315	2,335	2,285	2,320	1,356,000	2,320
2000-08-21	2,320	2,325	2,220	2,255	754,000	2,255
2000-08-18	2,250	2,310	2,240	2,295	3,139,000	2,295
2000-08-17	2,250	2,260	2,205	2,205	1,742,000	2,205
2000-08-16	2,200	2,265	2,180	2,265	4,425,000	2,265
2000-08-15	2,160	2,190	2,135	2,170	1,418,000	2,170
2000-08-14	2,170	2,185	2,125	2,130	1,858,000	2,130
2000-08-11	1,995	2,125	1,995	2,105	3,950,000	2,105
2000-08-10	1,970	2,010	1,970	2,000	1,177,000	2,000
2000-08-09	1,974	1,990	1,926	1,990	265,000	1,990
2000-08-08	1,970	1,979	1,955	1,975	891,000	1,975
2000-08-07	1,907	1,950	1,906	1,950	411,000	1,950
2000-08-04	1,965	1,965	1,896	1,900	1,463,000	1,900
2000-08-03	1,998	2,010	1,960	1,995	1,893,000	1,995
2000-08-02	1,870	1,993	1,862	1,980	2,431,000	1,980
2000-08-01	1,780	1,893	1,768	1,879	1,358,000	1,879
2000-07-31	1,653	1,750	1,630	1,750	1,418,000	1,750
2000-07-28	1,831	1,831	1,711	1,736	1,480,000	1,736
2000-07-27	1,918	1,919	1,840	1,860	984,000	1,860
2000-07-26	1,987	1,987	1,940	1,961	415,000	1,961
2000-07-25	1,989	2,000	1,965	1,983	836,000	1,983
2000-07-24	1,990	2,010	1,979	2,010	1,377,000	2,010
2000-07-21	1,990	2,030	1,975	2,015	2,514,000	2,015
2000-07-19	1,840	1,925	1,840	1,915	1,408,000	1,915
2000-07-18	1,920	1,920	1,827	1,840	593,000	1,840
2000-07-17	1,915	1,950	1,890	1,914	634,000	1,914
2000-07-14	1,930	1,943	1,900	1,906	289,000	1,906
2000-07-13	2,000	2,000	1,930	1,935	377,000	1,935
2000-07-12	2,025	2,030	1,955	1,987	377,000	1,987
2000-07-11	2,000	2,020	1,985	2,010	654,000	2,010
2000-07-10	2,030	2,040	2,000	2,005	689,000	2,005
2000-07-07	1,970	2,040	1,970	2,000	817,000	2,000
2000-07-06	1,960	1,996	1,950	1,979	1,012,000	1,979
2000-07-05	2,030	2,060	1,990	1,990	1,174,000	1,990
2000-07-04	2,050	2,070	2,000	2,040	1,469,000	2,040
2000-07-03	1,985	2,010	1,985	2,010	1,251,000	2,010
2000-06-30	1,989	1,990	1,960	1,970	348,000	1,970
2000-06-29	2,010	2,020	1,960	1,980	573,000	1,980
2000-06-28	1,970	2,010	1,950	1,990	1,264,000	1,990
2000-06-27	1,940	1,950	1,910	1,930	426,000	1,930
2000-06-26	1,946	1,955	1,916	1,950	355,000	1,950
2000-06-23	1,950	1,982	1,926	1,945	1,170,000	1,945
2000-06-22	1,947	1,992	1,930	1,953	1,439,000	1,953
2000-06-21	1,906	1,909	1,860	1,888	759,000	1,888
2000-06-20	1,930	1,960	1,901	1,915	719,000	1,915
2000-06-19	1,830	1,920	1,820	1,900	966,000	1,900
2000-06-16	1,840	1,900	1,806	1,815	1,079,000	1,815
2000-06-15	1,985	2,000	1,885	1,900	1,960,000	1,900
2000-06-14	2,055	2,055	1,985	1,985	1,344,000	1,985
2000-06-13	2,090	2,090	2,000	2,030	1,029,000	2,030
2000-06-12	2,035	2,105	2,030	2,075	2,225,000	2,075
2000-06-09	1,985	2,030	1,985	2,030	2,055,000	2,030
2000-06-08	1,981	2,010	1,980	1,985	2,688,000	1,985
2000-06-07	1,975	1,985	1,953	1,963	1,992,000	1,963
2000-06-06	1,920	1,988	1,915	1,949	3,399,000	1,949
2000-06-05	1,905	1,968	1,900	1,950	4,368,000	1,950
2000-06-02	1,850	1,880	1,815	1,815	3,288,000	1,815
2000-06-01	1,710	1,810	1,710	1,810	5,377,000	1,810
2000-05-31	1,650	1,690	1,625	1,675	966,000	1,675
2000-05-30	1,620	1,630	1,602	1,620	463,000	1,620
2000-05-29	1,619	1,639	1,595	1,604	461,000	1,604
2000-05-26	1,600	1,628	1,600	1,603	460,000	1,603
2000-05-25	1,650	1,660	1,615	1,635	1,010,000	1,635
2000-05-24	1,554	1,619	1,530	1,617	1,852,000	1,617
2000-05-23	1,619	1,630	1,562	1,584	1,138,000	1,584
2000-05-22	1,640	1,690	1,606	1,670	1,487,000	1,670
2000-05-19	1,690	1,710	1,635	1,670	2,637,000	1,670
2000-05-18	1,619	1,701	1,591	1,670	3,751,000	1,670
2000-05-17	1,540	1,650	1,530	1,640	6,122,000	1,640
2000-05-16	1,485	1,531	1,470	1,510	4,763,000	1,510
2000-05-15	1,471	1,473	1,430	1,470	1,113,000	1,470
2000-05-12	1,480	1,490	1,463	1,475	1,089,000	1,475
2000-05-11	1,440	1,495	1,430	1,474	1,525,000	1,474
2000-05-10	1,459	1,469	1,435	1,454	509,000	1,454
2000-05-09	1,470	1,489	1,450	1,479	1,245,000	1,479
2000-05-08	1,499	1,521	1,473	1,480	1,454,000	1,480
2000-05-02	1,419	1,460	1,419	1,459	1,357,000	1,459
2000-05-01	1,360	1,420	1,351	1,415	516,000	1,415
2000-04-28	1,400	1,400	1,370	1,375	547,000	1,375
2000-04-27	1,390	1,415	1,390	1,395	636,000	1,395
2000-04-26	1,410	1,420	1,380	1,410	1,177,000	1,410
2000-04-25	1,400	1,400	1,370	1,390	340,000	1,390
2000-04-24	1,400	1,415	1,390	1,399	977,000	1,399
2000-04-21	1,400	1,400	1,360	1,360	938,000	1,360
2000-04-20	1,351	1,395	1,330	1,381	1,082,000	1,381
2000-04-19	1,335	1,348	1,330	1,345	452,000	1,345
2000-04-18	1,369	1,369	1,295	1,295	727,000	1,295
2000-04-17	1,280	1,300	1,230	1,289	1,264,000	1,289
2000-04-14	1,350	1,412	1,345	1,412	630,000	1,412
2000-04-13	1,410	1,410	1,349	1,362	699,000	1,362
2000-04-12	1,440	1,440	1,416	1,428	545,000	1,428
2000-04-11	1,479	1,480	1,441	1,441	579,000	1,441
2000-04-10	1,450	1,465	1,449	1,459	717,000	1,459
2000-04-07	1,469	1,469	1,410	1,438	654,000	1,438
2000-04-06	1,480	1,480	1,415	1,449	490,000	1,449
2000-04-05	1,519	1,519	1,460	1,495	2,040,000	1,495
2000-04-04	1,430	1,543	1,421	1,499	3,404,000	1,499
2000-04-03	1,390	1,400	1,373	1,390	539,000	1,390
2000-03-31	1,403	1,420	1,384	1,402	884,000	1,402
2000-03-30	1,480	1,500	1,431	1,435	1,094,000	1,435
2000-03-29	1,469	1,510	1,431	1,480	1,819,000	1,480
2000-03-28	1,521	1,562	1,450	1,489	3,050,000	1,489
2000-03-27	1,443	1,580	1,390	1,521	6,503,000	1,521
2000-03-24	1,346	1,440	1,346	1,403	6,514,000	1,403
2000-03-23	1,186	1,306	1,160	1,306	5,087,000	1,306
2000-03-22	1,149	1,159	1,102	1,106	1,515,000	1,106
2000-03-21	1,139	1,145	1,116	1,130	955,000	1,130
2000-03-17	1,130	1,147	1,105	1,120	1,987,000	1,120
2000-03-16	1,000	1,079	995	1,070	1,289,000	1,070
2000-03-15	980	985	966	980	701,000	980
2000-03-14	980	990	972	985	712,000	985
2000-03-13	1,009	1,009	970	985	1,339,000	985
2000-03-10	1,058	1,058	999	1,000	1,524,000	1,000
2000-03-09	1,041	1,068	1,021	1,038	787,000	1,038
2000-03-08	1,005	1,029	1,005	1,021	1,026,000	1,021
2000-03-07	1,030	1,030	1,005	1,010	974,000	1,010
2000-03-06	1,081	1,081	1,030	1,059	1,178,000	1,059
2000-03-03	1,110	1,120	1,050	1,056	998,000	1,056
2000-03-02	1,138	1,143	1,091	1,110	2,557,000	1,110
2000-03-01	1,010	1,099	1,000	1,099	1,820,000	1,099
2000-02-29	1,020	1,030	985	999	1,773,000	999
2000-02-28	968	1,015	956	1,000	1,968,000	1,000
2000-02-25	941	990	932	962	2,369,000	962
2000-02-24	1,000	1,005	903	931	2,479,000	931
2000-02-23	1,000	1,020	991	1,000	1,314,000	1,000
2000-02-22	1,051	1,051	981	1,000	3,126,000	1,000
2000-02-21	1,095	1,095	1,053	1,055	1,603,000	1,055
2000-02-18	1,170	1,170	1,064	1,075	2,563,000	1,075
2000-02-17	1,196	1,225	1,180	1,203	1,011,000	1,203
2000-02-16	1,230	1,230	1,166	1,176	1,382,000	1,176
2000-02-15	1,270	1,289	1,235	1,235	640,000	1,235
2000-02-14	1,303	1,322	1,253	1,260	1,460,000	1,260
2000-02-10	1,385	1,385	1,340	1,342	1,228,000	1,342
2000-02-09	1,458	1,458	1,360	1,365	854,000	1,365
2000-02-08	1,439	1,460	1,420	1,460	935,000	1,460
2000-02-07	1,409	1,430	1,390	1,419	1,040,000	1,419
2000-02-04	1,424	1,440	1,345	1,369	2,119,000	1,369
2000-02-03	1,500	1,500	1,401	1,441	2,446,000	1,441
2000-02-02	1,590	1,599	1,525	1,532	1,591,000	1,532
2000-02-01	1,551	1,648	1,550	1,639	2,042,000	1,639
2000-01-31	1,515	1,540	1,515	1,540	820,000	1,540
2000-01-28	1,559	1,560	1,540	1,540	542,000	1,540
2000-01-27	1,560	1,565	1,545	1,550	242,000	1,550
2000-01-26	1,585	1,585	1,540	1,545	329,000	1,545
2000-01-25	1,560	1,566	1,550	1,555	667,000	1,555
2000-01-24	1,575	1,640	1,571	1,600	369,000	1,600
2000-01-21	1,660	1,660	1,581	1,605	268,000	1,605
2000-01-20	1,647	1,647	1,605	1,605	246,000	1,605
2000-01-19	1,655	1,670	1,635	1,647	703,000	1,647
2000-01-18	1,553	1,625	1,550	1,600	914,000	1,600
2000-01-17	1,553	1,570	1,553	1,553	537,000	1,553
2000-01-14	1,700	1,706	1,570	1,570	706,000	1,570
2000-01-13	1,678	1,700	1,660	1,694	536,000	1,694
2000-01-12	1,685	1,710	1,675	1,675	540,000	1,675
2000-01-11	1,772	1,772	1,675	1,701	730,000	1,701
2000-01-07	1,607	1,640	1,576	1,622	731,000	1,622
2000-01-06	1,600	1,600	1,570	1,577	683,000	1,577
2000-01-05	1,555	1,570	1,540	1,570	637,000	1,570
2000-01-04	1,565	1,565	1,550	1,555	171,000	1,555

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