6770 アルプスアルパイン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30427435422435319,900435
2008-12-29417427414422847,500422
2008-12-26408414399413577,300413
2008-12-25400401394401263,300401
2008-12-24393403392392640,800392
2008-12-22391403390401924,400401
2008-12-194064093923961,304,900396
2008-12-183944113924061,017,100406
2008-12-174164223924042,177,600404
2008-12-16418419401411949,500411
2008-12-154074214014171,724,200417
2008-12-123964133813883,565,900388
2008-12-114104164034161,304,200416
2008-12-104124193984171,345,800417
2008-12-094054143943971,241,800397
2008-12-083803983693951,631,400395
2008-12-053893923803821,908,300382
2008-12-044124183933931,552,500393
2008-12-034064153934021,193,900402
2008-12-024044143933961,322,400396
2008-12-01430441428434990,300434
2008-11-284404434204251,885,300425
2008-11-274304454234351,647,300435
2008-11-264434604424451,162,100445
2008-11-254424564364561,802,400456
2008-11-214004373904271,997,700427
2008-11-204204284044041,480,100404
2008-11-194504604314441,611,600444
2008-11-184544604464521,540,200452
2008-11-174604784424662,127,000466
2008-11-144574724514683,469,000468
2008-11-134504614254322,731,300432
2008-11-124674874624662,515,900466
2008-11-114844954654662,128,200466
2008-11-104824914704823,060,200482
2008-11-074504944414584,715,200458
2008-11-065065174764834,026,800483
2008-11-055805865355632,723,700563
2008-11-045475695405602,043,400560
2008-10-315705745275272,376,700527
2008-10-305205805185732,112,600573
2008-10-294925274745183,170,100518
2008-10-284825034295025,721,300502
2008-10-275115574914976,567,500497
2008-10-245495514864873,440,100487
2008-10-235505525115394,596,000539
2008-10-225705705455473,517,000547
2008-10-215645715555682,618,700568
2008-10-205255425145382,840,600538
2008-10-175205385005152,493,100515
2008-10-165175375075073,967,800507
2008-10-155986195856073,025,700607
2008-10-145635785525781,191,900578
2008-10-104935274934984,607,700498
2008-10-095826185815932,470,400593
2008-10-086276495895922,195,800592
2008-10-076436686336471,889,600647
2008-10-066957086656831,620,500683
2008-10-037787827257312,006,200731
2008-10-028018127857981,231,200798
2008-10-018178247958011,491,600801
2008-09-308088337978131,551,700813
2008-09-298398678378481,649,600848
2008-09-268418468188291,021,600829
2008-09-258408538148421,277,100842
2008-09-248508568238422,571,000842
2008-09-228759128608892,176,700889
2008-09-198989078738851,760,700885
2008-09-188638818538781,301,600878
2008-09-179109148888931,326,100893
2008-09-169049169009111,386,600911
2008-09-129239329099242,850,500924
2008-09-119169289099131,129,300913
2008-09-109359379159261,480,600926
2008-09-09967974947955769,300955
2008-09-08969989962977959,400977
2008-09-059409469309321,690,200932
2008-09-049629629339471,281,300947
2008-09-03957968947952798,100952
2008-09-02964977936947980,700947
2008-09-01980984962964696,800964
2008-08-299859979809951,452,800995
2008-08-289849949679751,001,200975
2008-08-27959982957974686,800974
2008-08-269449679429601,087,500960
2008-08-259649779619671,179,700967
2008-08-229609759499641,260,700964
2008-08-219819849459572,419,800957
2008-08-201,0031,0139859941,677,700994
2008-08-191,0221,0241,0031,0201,360,5001,020
2008-08-181,0271,0491,0271,0361,195,3001,036
2008-08-151,0321,0461,0201,0321,177,0001,032
2008-08-141,0341,0571,0251,0281,171,0001,028
2008-08-131,0351,0451,0261,0331,374,1001,033
2008-08-121,0401,0491,0241,0341,305,9001,034
2008-08-111,0301,0601,0251,0502,440,6001,050
2008-08-081,0291,0781,0221,0344,428,7001,034
2008-08-071,1381,1751,1331,1491,825,0001,149
2008-08-061,1161,1401,1061,1391,849,3001,139
2008-08-051,0831,1071,0721,0761,146,0001,076
2008-08-041,0771,0901,0611,0631,163,5001,063
2008-08-011,0911,1071,0761,082960,7001,082
2008-07-311,1331,1351,1111,1141,397,2001,114
2008-07-301,1051,1271,1051,121762,3001,121
2008-07-291,0961,1041,0861,095832,2001,095
2008-07-281,1161,1301,1081,109886,4001,109
2008-07-251,1161,1331,0981,1051,307,6001,105
2008-07-241,0751,1171,0661,1171,442,9001,117
2008-07-231,0641,0701,0511,063771,3001,063
2008-07-221,0341,0591,0171,057985,9001,057
2008-07-181,0371,0501,0211,030926,1001,030
2008-07-171,0401,0501,0291,046918,7001,046
2008-07-161,0291,0371,0111,0291,541,0001,029
2008-07-151,0581,0581,0191,0291,547,5001,029
2008-07-141,0621,0791,0511,0611,196,7001,061
2008-07-111,0761,0911,0411,0752,455,2001,075
2008-07-101,0571,0761,0541,063901,4001,063
2008-07-091,1111,1201,0791,0841,601,6001,084
2008-07-081,1021,1121,0661,0732,145,9001,073
2008-07-071,1041,1221,0801,1141,299,7001,114
2008-07-041,1221,1261,1041,1191,079,8001,119
2008-07-031,1101,1421,1031,1232,163,2001,123
2008-07-021,1271,1401,1121,1161,941,9001,116
2008-07-011,1021,1181,0941,1071,356,6001,107
2008-06-301,1201,1241,0951,0971,320,7001,097
2008-06-271,0921,1241,0881,1192,788,7001,119
2008-06-261,0791,1101,0681,0931,488,4001,093
2008-06-251,1041,1041,0611,0821,641,7001,082
2008-06-241,0451,0861,0401,0841,368,5001,084
2008-06-231,0321,0511,0211,044745,0001,044
2008-06-201,0761,0761,0461,0521,288,0001,052
2008-06-191,0751,0831,0651,075697,8001,075
2008-06-181,0951,1091,0891,095941,2001,095
2008-06-171,1051,1131,0911,094991,0001,094
2008-06-161,0791,0921,0631,0851,300,8001,085
2008-06-131,0861,0881,0531,0716,067,0001,071
2008-06-121,0831,0961,0751,0821,561,4001,082
2008-06-111,0991,1101,0821,1071,665,9001,107
2008-06-101,1171,1201,0861,0921,617,0001,092
2008-06-091,1021,1271,0921,1121,070,0001,112
2008-06-061,1591,1591,1391,142976,6001,142
2008-06-051,1481,1481,1131,1251,347,5001,125
2008-06-041,1361,1561,1341,1401,455,1001,140
2008-06-031,1271,1511,1251,1351,498,7001,135
2008-06-021,1541,1681,1341,1591,365,4001,159
2008-05-301,1541,1621,1411,1531,454,3001,153
2008-05-291,1181,1551,1131,1341,904,1001,134
2008-05-281,1031,1201,0851,0891,645,0001,089
2008-05-271,0701,0951,0581,0782,832,6001,078
2008-05-261,1361,1361,1091,1101,476,5001,110
2008-05-231,1441,1591,1351,1351,399,6001,135
2008-05-221,1041,1321,0961,1291,756,8001,129
2008-05-211,1291,1441,1161,1361,409,1001,136
2008-05-201,1421,1541,1311,1351,227,1001,135
2008-05-191,1431,1481,1231,1381,189,7001,138
2008-05-161,1071,1481,1061,1351,675,2001,135
2008-05-151,1071,1431,1071,1271,755,7001,127
2008-05-141,1071,1351,0991,1272,585,2001,127
2008-05-131,0941,1061,0751,1002,771,8001,100
2008-05-121,0481,0951,0481,0932,954,8001,093
2008-05-091,0871,0871,0451,0454,633,9001,045
2008-05-089819969809871,514,200987
2008-05-079801,0069801,0012,574,9001,001
2008-05-029729809609761,033,800976
2008-05-019629699439541,355,100954
2008-04-309659819659671,175,400967
2008-04-289959989689821,159,400982
2008-04-259749999679941,204,300994
2008-04-249709809609641,461,300964
2008-04-239809919759831,024,600983
2008-04-221,0281,0289961,0001,796,4001,000
2008-04-211,0001,0119899981,105,200998
2008-04-189709859589811,223,200981
2008-04-179559649549611,220,800961
2008-04-16923941923937948,400937
2008-04-159309339219232,183,200923
2008-04-149329419259321,506,000932
2008-04-119419689399613,295,100961
2008-04-109509509139182,085,400918
2008-04-099739779429531,551,200953
2008-04-089839899599632,055,600963
2008-04-079479779189742,584,000974
2008-04-049509679319462,051,600946
2008-04-039809969659851,780,600985
2008-04-029609819529812,175,800981
2008-04-019619619399463,497,900946
2008-03-319881,0029759812,226,800981
2008-03-281,0161,0461,0051,0281,569,7001,028
2008-03-271,0281,0281,0031,0151,383,8001,015
2008-03-261,0371,0541,0321,049892,3001,049
2008-03-251,0521,0571,0251,0491,425,9001,049
2008-03-241,0451,0531,0311,0321,069,4001,032
2008-03-211,0291,0341,0141,0331,257,6001,033
2008-03-191,0551,0551,0071,0191,702,8001,019
2008-03-189861,0189851,0152,336,3001,015
2008-03-171,0201,0229669852,435,500985
2008-03-141,0341,0711,0191,0295,921,6001,029
2008-03-131,0801,0801,0111,0252,269,6001,025
2008-03-121,1021,1081,0731,0812,255,7001,081
2008-03-111,0531,0731,0331,0653,034,7001,065
2008-03-101,0761,0781,0591,0691,265,6001,069
2008-03-071,1111,1191,0861,0994,441,2001,099
2008-03-061,1781,2221,1691,2011,475,6001,201
2008-03-051,1741,1761,1571,1641,762,3001,164
2008-03-041,1771,1891,1581,1742,204,2001,174
2008-03-031,1771,2021,1741,1791,559,6001,179
2008-02-291,2441,2511,2271,2362,195,8001,236
2008-02-281,2771,2931,2751,2841,269,6001,284
2008-02-271,3151,3171,2961,3101,404,0001,310
2008-02-261,3001,3141,2761,2781,613,8001,278
2008-02-251,2761,2971,2571,2912,246,1001,291
2008-02-221,2201,2641,2191,2362,141,5001,236
2008-02-211,2241,2791,2231,2552,390,1001,255
2008-02-201,2441,2441,2001,2021,548,9001,202
2008-02-191,2221,2601,2201,2521,580,5001,252
2008-02-181,2481,2531,2161,2191,817,6001,219
2008-02-151,2461,2541,2051,2471,714,3001,247
2008-02-141,2311,2451,2121,2452,499,0001,245
2008-02-131,1471,1971,1431,1843,276,1001,184
2008-02-121,1081,1181,0921,1061,639,2001,106
2008-02-081,1131,1321,0851,1074,404,0001,107
2008-02-071,1301,1501,1101,1241,653,9001,124
2008-02-061,1861,1871,1391,1502,884,6001,150
2008-02-051,2661,2671,2041,2421,766,7001,242
2008-02-041,2601,2741,2421,2711,283,3001,271
2008-02-011,2271,2441,1961,2151,363,8001,215
2008-01-311,1611,2491,1551,2253,649,6001,225
2008-01-301,1301,1551,1151,1321,993,5001,132
2008-01-291,1441,1741,1421,1692,264,8001,169
2008-01-281,1601,1691,1311,1312,155,4001,131
2008-01-251,1551,1881,1451,1811,735,4001,181
2008-01-241,1481,1571,1231,1352,695,4001,135
2008-01-231,1421,1671,1021,1282,864,7001,128
2008-01-221,1621,1641,1111,1223,191,2001,122
2008-01-211,2151,2291,1801,1821,771,5001,182
2008-01-181,2091,2411,1901,2311,629,9001,231
2008-01-171,1841,2321,1841,2292,071,4001,229
2008-01-161,2031,2291,1831,1842,196,2001,184
2008-01-151,2581,2741,2251,2372,161,1001,237
2008-01-111,2701,3201,2531,2553,071,9001,255
2008-01-101,2721,2941,2671,2701,399,3001,270
2008-01-091,2721,3191,2591,3123,598,0001,312
2008-01-081,2701,2811,2571,2734,043,4001,273
2008-01-071,3411,3431,3131,3182,802,3001,318
2008-01-041,4501,4501,3801,4011,112,0001,401

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