6770 アルプスアルパイン(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2991,3021,2851,291629,7001,291
2006-12-281,3001,3081,2921,2981,594,8001,298
2006-12-271,2781,3201,2761,3082,022,6001,308
2006-12-261,2401,2681,2371,2651,048,8001,265
2006-12-251,2481,2551,2361,2371,026,5001,237
2006-12-221,2541,2631,2461,260975,1001,260
2006-12-211,2651,2741,2541,2591,387,7001,259
2006-12-201,2461,2571,2331,2542,245,0001,254
2006-12-191,2651,2651,2471,2552,004,0001,255
2006-12-181,2441,2661,2441,2602,957,2001,260
2006-12-151,2301,2411,2261,2392,317,8001,239
2006-12-141,2091,2171,2001,2152,672,6001,215
2006-12-131,1771,1911,1701,1902,382,2001,190
2006-12-121,1771,1861,1571,1631,235,4001,163
2006-12-111,1511,1681,1511,1591,346,9001,159
2006-12-081,1411,1631,1411,1503,642,4001,150
2006-12-071,1551,1701,1451,1511,992,9001,151
2006-12-061,1331,1411,1261,1411,748,7001,141
2006-12-051,1431,1451,1101,1133,538,9001,113
2006-12-041,1541,1561,1371,1422,078,9001,142
2006-12-011,1441,1591,1301,1531,885,5001,153
2006-11-301,1291,1431,1201,1261,606,5001,126
2006-11-291,1181,1221,0881,1162,279,4001,116
2006-11-281,1031,1181,0931,1171,819,5001,117
2006-11-271,0911,1131,0821,1081,973,5001,108
2006-11-241,1071,1071,0791,0932,195,6001,093
2006-11-221,0771,1051,0701,1021,795,8001,102
2006-11-211,0821,0891,0701,0742,007,7001,074
2006-11-201,1211,1241,0821,0822,866,1001,082
2006-11-171,1201,1291,1201,1242,590,6001,124
2006-11-161,1171,1331,1121,1132,741,0001,113
2006-11-151,1291,1291,1041,1072,066,1001,107
2006-11-141,1211,1291,1071,1182,139,5001,118
2006-11-131,1281,1341,1121,1202,381,4001,120
2006-11-101,1321,1461,1251,1323,554,4001,132
2006-11-091,1491,1641,1361,1382,738,5001,138
2006-11-081,1491,1491,1281,1301,781,3001,130
2006-11-071,1571,1601,1371,1391,562,9001,139
2006-11-061,1581,1731,1361,1502,077,4001,150
2006-11-021,1421,1451,1291,1382,821,5001,138
2006-11-011,1701,1711,1451,1452,017,8001,145
2006-10-311,1721,1741,1511,1713,243,6001,171
2006-10-301,1431,1811,1401,1543,533,2001,154
2006-10-271,1621,1631,1351,1423,624,2001,142
2006-10-261,2001,2051,1591,1634,139,7001,163
2006-10-251,2161,2331,2031,2053,442,0001,205
2006-10-241,2671,2681,2211,2216,222,8001,221
2006-10-231,2931,3201,2831,3102,007,3001,310
2006-10-201,2811,2881,2751,2782,090,1001,278
2006-10-191,3121,3281,2841,2883,690,7001,288
2006-10-181,2471,3011,2421,2964,706,9001,296
2006-10-171,2391,2421,2311,2331,517,3001,233
2006-10-161,2391,2401,2281,2341,338,0001,234
2006-10-131,2151,2291,2141,2232,185,8001,223
2006-10-121,2181,2301,2041,2081,882,3001,208
2006-10-111,2421,2441,2201,2211,307,2001,221
2006-10-101,2301,2521,2281,2341,781,7001,234
2006-10-061,2691,2761,2401,2501,920,0001,250
2006-10-051,2581,2631,2431,2591,320,4001,259
2006-10-041,2651,2691,2371,2382,184,7001,238
2006-10-031,2471,2591,2411,2501,978,9001,250
2006-10-021,2461,2561,2351,2381,342,6001,238
2006-09-291,2351,2541,2291,2341,908,1001,234
2006-09-281,2241,2251,2121,2211,645,3001,221
2006-09-271,2131,2301,2021,2292,320,1001,229
2006-09-261,2091,2201,2071,2171,039,3001,217
2006-09-251,2171,2351,2171,2311,655,6001,231
2006-09-221,2371,2431,2131,2172,212,4001,217
2006-09-211,2501,2591,2431,2551,154,3001,255
2006-09-201,2551,2601,2351,2391,433,3001,239
2006-09-191,2581,2801,2521,2571,336,5001,257
2006-09-151,2601,2661,2431,2541,382,2001,254
2006-09-141,2621,2791,2611,271793,2001,271
2006-09-131,2811,2851,2561,2601,703,4001,260
2006-09-121,2841,2871,2591,2652,308,8001,265
2006-09-111,3121,3131,2661,2712,305,8001,271
2006-09-081,2651,2961,2651,2923,795,7001,292
2006-09-071,2951,2981,2721,2753,576,4001,275
2006-09-061,3051,3121,3001,3041,290,0001,304
2006-09-051,3181,3301,3051,3101,326,5001,310
2006-09-041,3141,3251,3051,3151,477,0001,315
2006-09-011,3111,3141,2911,2951,771,0001,295
2006-08-311,2971,3301,2931,3171,278,6001,317
2006-08-301,3101,3141,2841,296948,9001,296
2006-08-291,3011,3091,2841,2881,309,9001,288
2006-08-281,3311,3311,2901,2941,866,6001,294
2006-08-251,3281,3451,3201,3262,327,6001,326
2006-08-241,3301,3311,3101,3273,350,3001,327
2006-08-231,3351,3621,3341,3571,725,6001,357
2006-08-221,3371,3451,3241,3371,830,7001,337
2006-08-211,3501,3511,3371,3421,220,5001,342
2006-08-181,3541,3641,3421,3503,198,1001,350
2006-08-171,4071,4331,3911,3942,524,9001,394
2006-08-161,3751,3991,3671,3752,174,8001,375
2006-08-151,3421,3491,3311,3361,280,2001,336
2006-08-141,3301,3561,3261,347841,0001,347
2006-08-111,3281,3541,3191,3231,678,2001,323
2006-08-101,3541,3541,3191,3231,439,2001,323
2006-08-091,3211,3601,3141,3601,407,1001,360
2006-08-081,3151,3251,3011,3213,348,5001,321
2006-08-071,3751,3801,3201,3202,672,8001,320
2006-08-041,4001,4061,3781,383619,5001,383
2006-08-031,3901,4091,3841,394777,6001,394
2006-08-021,3881,3881,3651,3821,791,4001,382
2006-08-011,4011,4271,3821,3881,707,4001,388
2006-07-311,4301,4391,4081,4191,683,0001,419
2006-07-281,3811,4101,3721,4081,625,3001,408
2006-07-271,3251,3701,3251,368914,9001,368
2006-07-261,3531,3541,3211,324705,0001,324
2006-07-251,3331,3631,3321,340946,1001,340
2006-07-241,3051,3151,2871,309765,1001,309
2006-07-211,3121,3311,3071,319663,8001,319
2006-07-201,3011,3341,3011,3291,507,9001,329
2006-07-191,2901,2961,2661,2791,255,8001,279
2006-07-181,2911,3121,2701,2701,558,5001,270
2006-07-141,2921,3151,2851,2952,553,0001,295
2006-07-131,3561,3691,3141,3222,667,3001,322
2006-07-121,3851,3951,3611,3691,238,2001,369
2006-07-111,4131,4131,3751,3961,227,1001,396
2006-07-101,3691,4171,3601,4121,374,8001,412
2006-07-071,4001,4101,3831,389822,4001,389
2006-07-061,4201,4251,3821,3831,524,6001,383
2006-07-051,4291,4411,4221,426683,3001,426
2006-07-041,4431,4451,4301,435773,1001,435
2006-07-031,4301,4401,4111,423905,2001,423
2006-06-301,4271,4311,4161,4301,392,5001,430
2006-06-291,3651,4031,3651,398835,2001,398
2006-06-281,3911,3911,3621,3751,112,2001,375
2006-06-271,4031,4131,3971,3971,069,3001,397
2006-06-261,4001,4141,3831,401806,8001,401
2006-06-231,4001,4111,3781,4051,138,2001,405
2006-06-221,3801,3951,3661,3901,363,2001,390
2006-06-211,3721,3791,3301,3441,705,1001,344
2006-06-201,3951,3981,3601,3681,026,1001,368
2006-06-191,3951,4101,3821,3911,198,5001,391
2006-06-161,4001,4071,3851,3921,873,0001,392
2006-06-151,4001,4041,3611,3752,754,6001,375
2006-06-141,3221,3581,3221,3462,362,3001,346
2006-06-131,3501,3551,3111,3131,653,1001,313
2006-06-121,3361,3591,3261,3531,891,7001,353
2006-06-091,3281,3931,3051,3524,741,9001,352
2006-06-081,3601,3761,3311,3482,154,2001,348
2006-06-071,4031,4121,3791,3801,813,3001,380
2006-06-061,4201,4271,4051,4091,660,7001,409
2006-06-051,4541,4561,4321,4392,358,5001,439
2006-06-021,4911,4911,4331,4743,211,9001,474
2006-06-011,4871,4891,4641,4721,385,5001,472
2006-05-311,4901,4991,4571,4642,904,7001,464
2006-05-301,5151,5241,5081,5092,119,9001,509
2006-05-291,5351,5541,5161,5213,040,2001,521
2006-05-261,4971,5331,4831,5295,368,5001,529
2006-05-251,4741,4771,4221,4373,460,7001,437
2006-05-241,4911,5001,4581,4943,613,6001,494
2006-05-231,5001,5111,4731,4863,202,5001,486
2006-05-221,5591,5601,4961,5054,759,9001,505
2006-05-191,5411,5531,5301,5443,087,3001,544
2006-05-181,5501,5751,5101,5412,623,2001,541
2006-05-171,5711,5801,5441,5635,236,4001,563
2006-05-161,5941,6211,5531,5623,429,8001,562
2006-05-151,6201,6211,5731,5874,226,1001,587
2006-05-121,5991,6551,5851,64710,178,2001,647
2006-05-111,6591,7181,6591,6597,389,2001,659
2006-05-101,9701,9931,9521,9592,230,9001,959
2006-05-092,0002,0201,9851,9951,661,2001,995
2006-05-082,0302,0301,9831,9911,770,3001,991
2006-05-021,9701,9831,9321,9761,978,4001,976
2006-05-011,9901,9981,9581,9741,596,1001,974
2006-04-282,0102,0451,9931,9991,298,5001,999
2006-04-272,0252,0552,0102,030805,8002,030
2006-04-261,9902,0401,9812,0201,617,4002,020
2006-04-252,0002,0151,9821,9901,893,3001,990
2006-04-242,0352,0401,9931,9972,185,0001,997
2006-04-212,0252,0602,0002,0351,529,7002,035
2006-04-202,0402,0602,0302,0351,598,9002,035
2006-04-192,0302,0402,0202,0201,825,7002,020
2006-04-181,9902,0001,9711,9902,093,3001,990
2006-04-172,0102,0151,9771,9851,563,9001,985
2006-04-141,9872,0251,9612,0103,306,2002,010
2006-04-131,9681,9791,9381,9571,457,2001,957
2006-04-121,9811,9821,9481,9491,468,4001,949
2006-04-111,9821,9901,9421,9902,338,0001,990
2006-04-101,9902,0151,9711,9741,897,9001,974
2006-04-071,9352,0151,9341,9973,047,8001,997
2006-04-061,9231,9381,9081,9331,313,2001,933
2006-04-051,9201,9531,9061,9132,340,9001,913
2006-04-041,9101,9211,8941,9171,548,8001,917
2006-04-031,8981,9241,8791,9141,863,6001,914
2006-03-311,8971,9081,8891,8971,202,5001,897
2006-03-301,8991,9021,8801,8851,579,6001,885
2006-03-291,8751,9101,8551,8971,459,7001,897
2006-03-281,8461,8831,8311,8811,371,6001,881
2006-03-271,8491,8721,8491,8661,746,9001,866
2006-03-241,8251,8421,8001,8382,869,5001,838
2006-03-231,8391,8581,8131,8254,384,8001,825
2006-03-221,8631,8781,8371,8392,340,2001,839
2006-03-201,8721,9001,8551,891985,1001,891
2006-03-171,8601,8711,8401,871700,4001,871
2006-03-161,8671,8681,8401,8421,012,7001,842
2006-03-151,8371,8771,8341,8742,001,1001,874
2006-03-141,8401,8441,8261,8271,108,7001,827
2006-03-131,8161,8431,8141,8401,293,1001,840
2006-03-101,7991,8281,7911,8033,260,6001,803
2006-03-091,7831,8001,7671,7981,678,9001,798
2006-03-081,7901,8031,7681,7922,237,1001,792
2006-03-071,7651,7801,7501,7641,820,6001,764
2006-03-061,7791,8061,7451,7641,911,2001,764
2006-03-031,7731,8001,7641,7781,141,0001,778
2006-03-021,8051,8201,7681,7832,376,4001,783
2006-03-011,8001,8111,7701,7851,449,4001,785
2006-02-281,8101,8401,8011,8301,707,0001,830
2006-02-271,8041,8361,7911,8231,820,6001,823
2006-02-241,7981,8071,7901,8031,810,8001,803
2006-02-231,7851,8001,7751,7971,672,3001,797
2006-02-221,7561,7831,7261,7682,083,7001,768
2006-02-211,7491,7521,7211,7521,777,2001,752
2006-02-201,7301,7691,7141,7433,215,0001,743
2006-02-171,7871,7991,7441,7572,199,9001,757
2006-02-161,7491,7901,7481,7872,571,7001,787
2006-02-151,7601,7791,7401,7483,180,5001,748
2006-02-141,7201,7321,6701,7292,415,6001,729
2006-02-131,7181,7441,7111,7272,226,5001,727
2006-02-101,7301,7571,7031,7344,304,1001,734
2006-02-091,7051,7201,6971,7162,970,4001,716
2006-02-081,6841,7231,6671,6753,897,6001,675
2006-02-071,6851,6851,6421,6661,594,3001,666
2006-02-061,6761,6841,6621,6772,422,9001,677
2006-02-031,6721,6721,6541,6601,277,4001,660
2006-02-021,6651,6711,6571,6711,947,7001,671
2006-02-011,6551,6591,6481,6521,459,1001,652
2006-01-311,6571,6661,6431,6561,780,5001,656
2006-01-301,6771,6771,6421,6432,341,8001,643
2006-01-271,6251,6411,6151,6412,536,9001,641
2006-01-261,5901,5971,5731,5922,082,6001,592
2006-01-251,5751,5901,5601,5702,457,5001,570
2006-01-241,5431,5621,5281,5582,118,1001,558
2006-01-231,5381,5591,5271,5292,424,5001,529
2006-01-201,5551,5791,5361,5673,214,4001,567
2006-01-191,5501,5621,5151,5263,504,0001,526
2006-01-181,5681,5761,4971,5454,125,1001,545
2006-01-171,6101,6111,5571,5614,711,7001,561
2006-01-161,6401,6411,6111,6162,947,6001,616
2006-01-131,6451,6451,6291,6383,804,9001,638
2006-01-121,6681,6761,6371,6443,842,4001,644
2006-01-111,6551,6551,6341,6533,285,0001,653
2006-01-101,6671,6701,6451,6453,702,8001,645
2006-01-061,6551,6581,6431,6573,405,7001,657
2006-01-051,6551,6631,6431,6582,693,2001,658
2006-01-041,6731,6741,6401,6521,449,2001,652

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