6770 アルプスアルパイン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 555 | 557 | 544 | 544 | 1,097,200 | 544 |
| 2009-12-29 | 548 | 556 | 538 | 545 | 1,309,400 | 545 |
| 2009-12-28 | 548 | 558 | 544 | 553 | 1,160,500 | 553 |
| 2009-12-25 | 544 | 551 | 539 | 542 | 1,097,200 | 542 |
| 2009-12-24 | 543 | 558 | 542 | 551 | 2,333,700 | 551 |
| 2009-12-22 | 530 | 554 | 528 | 553 | 2,127,300 | 553 |
| 2009-12-21 | 519 | 529 | 516 | 528 | 856,900 | 528 |
| 2009-12-18 | 513 | 522 | 507 | 520 | 1,521,400 | 520 |
| 2009-12-17 | 527 | 532 | 521 | 521 | 1,265,100 | 521 |
| 2009-12-16 | 528 | 536 | 523 | 527 | 903,500 | 527 |
| 2009-12-15 | 529 | 529 | 517 | 523 | 1,187,300 | 523 |
| 2009-12-14 | 528 | 531 | 516 | 527 | 1,655,300 | 527 |
| 2009-12-11 | 512 | 535 | 505 | 534 | 3,707,100 | 534 |
| 2009-12-10 | 515 | 518 | 502 | 505 | 1,389,600 | 505 |
| 2009-12-09 | 517 | 520 | 510 | 514 | 1,561,500 | 514 |
| 2009-12-08 | 535 | 539 | 526 | 533 | 1,402,900 | 533 |
| 2009-12-07 | 542 | 549 | 537 | 545 | 2,423,800 | 545 |
| 2009-12-04 | 513 | 523 | 506 | 522 | 1,741,500 | 522 |
| 2009-12-03 | 500 | 518 | 499 | 518 | 2,202,500 | 518 |
| 2009-12-02 | 495 | 499 | 484 | 494 | 1,907,400 | 494 |
| 2009-12-01 | 480 | 494 | 463 | 492 | 3,386,900 | 492 |
| 2009-11-30 | 488 | 495 | 483 | 495 | 2,890,500 | 495 |
| 2009-11-27 | 483 | 488 | 458 | 464 | 2,187,700 | 464 |
| 2009-11-26 | 484 | 504 | 477 | 498 | 3,784,300 | 498 |
| 2009-11-25 | 477 | 483 | 471 | 480 | 2,732,600 | 480 |
| 2009-11-24 | 482 | 486 | 469 | 472 | 2,737,100 | 472 |
| 2009-11-20 | 451 | 479 | 451 | 474 | 2,359,500 | 474 |
| 2009-11-19 | 477 | 482 | 456 | 461 | 2,389,700 | 461 |
| 2009-11-18 | 480 | 488 | 471 | 475 | 1,927,500 | 475 |
| 2009-11-17 | 489 | 492 | 471 | 473 | 2,397,000 | 473 |
| 2009-11-16 | 500 | 508 | 484 | 489 | 2,310,900 | 489 |
| 2009-11-13 | 505 | 515 | 495 | 505 | 3,004,200 | 505 |
| 2009-11-12 | 540 | 556 | 514 | 517 | 3,724,400 | 517 |
| 2009-11-11 | 570 | 586 | 563 | 570 | 2,075,900 | 570 |
| 2009-11-10 | 562 | 577 | 560 | 562 | 2,138,300 | 562 |
| 2009-11-09 | 551 | 551 | 539 | 548 | 1,010,800 | 548 |
| 2009-11-06 | 547 | 552 | 539 | 541 | 1,302,400 | 541 |
| 2009-11-05 | 549 | 555 | 531 | 537 | 2,046,800 | 537 |
| 2009-11-04 | 548 | 559 | 543 | 559 | 1,534,400 | 559 |
| 2009-11-02 | 547 | 551 | 541 | 543 | 1,778,300 | 543 |
| 2009-10-30 | 573 | 582 | 566 | 578 | 1,392,900 | 578 |
| 2009-10-29 | 561 | 569 | 554 | 563 | 1,659,900 | 563 |
| 2009-10-28 | 592 | 598 | 574 | 580 | 1,532,800 | 580 |
| 2009-10-27 | 602 | 608 | 597 | 600 | 1,397,300 | 600 |
| 2009-10-26 | 605 | 617 | 600 | 608 | 1,698,700 | 608 |
| 2009-10-23 | 617 | 624 | 611 | 617 | 3,498,500 | 617 |
| 2009-10-22 | 599 | 617 | 599 | 617 | 3,262,200 | 617 |
| 2009-10-21 | 595 | 603 | 588 | 599 | 3,442,400 | 599 |
| 2009-10-20 | 562 | 580 | 558 | 575 | 3,006,000 | 575 |
| 2009-10-19 | 533 | 559 | 531 | 550 | 3,512,200 | 550 |
| 2009-10-16 | 539 | 539 | 521 | 524 | 1,403,200 | 524 |
| 2009-10-15 | 535 | 543 | 525 | 529 | 1,385,700 | 529 |
| 2009-10-14 | 543 | 543 | 520 | 525 | 1,294,100 | 525 |
| 2009-10-13 | 539 | 544 | 533 | 533 | 1,880,500 | 533 |
| 2009-10-09 | 525 | 541 | 519 | 534 | 3,464,800 | 534 |
| 2009-10-08 | 526 | 529 | 510 | 519 | 3,193,100 | 519 |
| 2009-10-07 | 488 | 509 | 488 | 506 | 2,821,100 | 506 |
| 2009-10-06 | 480 | 495 | 480 | 487 | 2,197,500 | 487 |
| 2009-10-05 | 486 | 488 | 477 | 480 | 2,005,900 | 480 |
| 2009-10-02 | 504 | 514 | 489 | 496 | 2,642,800 | 496 |
| 2009-10-01 | 530 | 541 | 520 | 525 | 3,927,800 | 525 |
| 2009-09-30 | 542 | 552 | 515 | 518 | 5,664,900 | 518 |
| 2009-09-29 | 578 | 587 | 569 | 572 | 1,616,400 | 572 |
| 2009-09-28 | 584 | 584 | 565 | 568 | 1,698,800 | 568 |
| 2009-09-25 | 612 | 614 | 598 | 604 | 1,174,200 | 604 |
| 2009-09-24 | 602 | 620 | 601 | 616 | 2,073,600 | 616 |
| 2009-09-18 | 606 | 615 | 587 | 612 | 2,826,100 | 612 |
| 2009-09-17 | 624 | 625 | 607 | 619 | 1,455,900 | 619 |
| 2009-09-16 | 611 | 621 | 600 | 605 | 2,028,600 | 605 |
| 2009-09-15 | 606 | 618 | 595 | 606 | 2,117,900 | 606 |
| 2009-09-14 | 627 | 627 | 605 | 608 | 1,540,800 | 608 |
| 2009-09-11 | 640 | 649 | 624 | 626 | 5,184,700 | 626 |
| 2009-09-10 | 650 | 656 | 640 | 645 | 2,485,400 | 645 |
| 2009-09-09 | 648 | 660 | 632 | 637 | 3,696,600 | 637 |
| 2009-09-08 | 683 | 691 | 652 | 665 | 5,014,900 | 665 |
| 2009-09-07 | 645 | 682 | 640 | 679 | 7,046,200 | 679 |
| 2009-09-04 | 619 | 657 | 614 | 630 | 7,254,600 | 630 |
| 2009-09-03 | 590 | 637 | 578 | 631 | 8,562,200 | 631 |
| 2009-09-02 | 570 | 590 | 565 | 585 | 3,469,700 | 585 |
| 2009-09-01 | 565 | 597 | 560 | 595 | 4,876,500 | 595 |
| 2009-08-31 | 560 | 564 | 547 | 561 | 3,505,400 | 561 |
| 2009-08-28 | 539 | 548 | 539 | 543 | 1,360,300 | 543 |
| 2009-08-27 | 554 | 556 | 536 | 539 | 1,343,000 | 539 |
| 2009-08-26 | 550 | 555 | 547 | 551 | 1,488,300 | 551 |
| 2009-08-25 | 560 | 560 | 541 | 548 | 1,941,900 | 548 |
| 2009-08-24 | 553 | 569 | 552 | 568 | 2,089,900 | 568 |
| 2009-08-21 | 555 | 557 | 531 | 535 | 1,333,800 | 535 |
| 2009-08-20 | 545 | 554 | 541 | 549 | 1,284,200 | 549 |
| 2009-08-19 | 561 | 562 | 545 | 548 | 1,510,200 | 548 |
| 2009-08-18 | 559 | 571 | 553 | 561 | 1,655,300 | 561 |
| 2009-08-17 | 595 | 595 | 571 | 574 | 1,117,500 | 574 |
| 2009-08-14 | 596 | 600 | 585 | 595 | 2,004,300 | 595 |
| 2009-08-13 | 598 | 598 | 582 | 591 | 1,204,200 | 591 |
| 2009-08-12 | 579 | 594 | 577 | 588 | 1,578,000 | 588 |
| 2009-08-11 | 593 | 594 | 587 | 593 | 1,765,200 | 593 |
| 2009-08-10 | 593 | 594 | 581 | 586 | 2,068,300 | 586 |
| 2009-08-07 | 568 | 582 | 558 | 580 | 2,567,000 | 580 |
| 2009-08-06 | 510 | 576 | 503 | 570 | 5,671,800 | 570 |
| 2009-08-05 | 536 | 539 | 514 | 515 | 1,344,900 | 515 |
| 2009-08-04 | 537 | 542 | 531 | 532 | 1,206,800 | 532 |
| 2009-08-03 | 525 | 534 | 522 | 532 | 948,500 | 532 |
| 2009-07-31 | 535 | 536 | 521 | 528 | 1,217,800 | 528 |
| 2009-07-30 | 530 | 532 | 518 | 524 | 1,132,600 | 524 |
| 2009-07-29 | 519 | 532 | 515 | 520 | 1,794,900 | 520 |
| 2009-07-28 | 543 | 547 | 526 | 529 | 1,508,700 | 529 |
| 2009-07-27 | 534 | 550 | 532 | 547 | 1,257,900 | 547 |
| 2009-07-24 | 533 | 536 | 526 | 534 | 1,282,200 | 534 |
| 2009-07-23 | 505 | 529 | 504 | 523 | 1,540,000 | 523 |
| 2009-07-22 | 500 | 510 | 487 | 509 | 1,516,600 | 509 |
| 2009-07-21 | 493 | 502 | 481 | 501 | 1,212,900 | 501 |
| 2009-07-17 | 477 | 483 | 462 | 478 | 1,279,700 | 478 |
| 2009-07-16 | 470 | 483 | 470 | 476 | 1,857,500 | 476 |
| 2009-07-15 | 449 | 460 | 446 | 455 | 1,519,100 | 455 |
| 2009-07-14 | 440 | 459 | 440 | 459 | 1,693,000 | 459 |
| 2009-07-13 | 460 | 463 | 425 | 427 | 2,339,300 | 427 |
| 2009-07-10 | 474 | 491 | 467 | 470 | 2,121,500 | 470 |
| 2009-07-09 | 472 | 480 | 465 | 469 | 1,081,200 | 469 |
| 2009-07-08 | 487 | 488 | 476 | 477 | 1,489,900 | 477 |
| 2009-07-07 | 504 | 505 | 490 | 492 | 1,355,100 | 492 |
| 2009-07-06 | 509 | 513 | 493 | 499 | 1,315,800 | 499 |
| 2009-07-03 | 511 | 521 | 503 | 520 | 1,076,000 | 520 |
| 2009-07-02 | 523 | 525 | 514 | 521 | 1,450,500 | 521 |
| 2009-07-01 | 517 | 529 | 509 | 523 | 1,365,400 | 523 |
| 2009-06-30 | 512 | 531 | 511 | 525 | 1,930,100 | 525 |
| 2009-06-29 | 499 | 514 | 495 | 500 | 1,435,500 | 500 |
| 2009-06-26 | 506 | 508 | 492 | 504 | 961,400 | 504 |
| 2009-06-25 | 487 | 507 | 486 | 498 | 1,877,100 | 498 |
| 2009-06-24 | 471 | 479 | 465 | 477 | 1,692,300 | 477 |
| 2009-06-23 | 472 | 478 | 462 | 465 | 1,962,900 | 465 |
| 2009-06-22 | 489 | 493 | 477 | 487 | 1,510,600 | 487 |
| 2009-06-19 | 508 | 515 | 491 | 497 | 1,677,600 | 497 |
| 2009-06-18 | 516 | 517 | 489 | 499 | 1,526,800 | 499 |
| 2009-06-17 | 509 | 523 | 502 | 521 | 1,707,700 | 521 |
| 2009-06-16 | 530 | 532 | 509 | 509 | 1,682,000 | 509 |
| 2009-06-15 | 558 | 558 | 541 | 543 | 1,102,700 | 543 |
| 2009-06-12 | 549 | 561 | 530 | 557 | 5,257,600 | 557 |
| 2009-06-11 | 549 | 550 | 539 | 547 | 1,379,600 | 547 |
| 2009-06-10 | 537 | 548 | 533 | 545 | 1,548,200 | 545 |
| 2009-06-09 | 543 | 553 | 539 | 543 | 2,063,300 | 543 |
| 2009-06-08 | 523 | 548 | 523 | 547 | 2,257,100 | 547 |
| 2009-06-05 | 551 | 551 | 538 | 543 | 1,232,200 | 543 |
| 2009-06-04 | 536 | 545 | 533 | 541 | 1,672,700 | 541 |
| 2009-06-03 | 534 | 556 | 534 | 546 | 2,711,700 | 546 |
| 2009-06-02 | 528 | 539 | 525 | 534 | 2,592,600 | 534 |
| 2009-06-01 | 515 | 529 | 509 | 525 | 3,132,400 | 525 |
| 2009-05-29 | 505 | 514 | 496 | 511 | 7,094,300 | 511 |
| 2009-05-28 | 474 | 512 | 472 | 505 | 2,420,700 | 505 |
| 2009-05-27 | 478 | 495 | 476 | 479 | 3,098,000 | 479 |
| 2009-05-26 | 497 | 498 | 471 | 476 | 1,968,800 | 476 |
| 2009-05-25 | 501 | 509 | 488 | 494 | 1,912,300 | 494 |
| 2009-05-22 | 493 | 506 | 493 | 497 | 2,190,900 | 497 |
| 2009-05-21 | 507 | 514 | 501 | 513 | 1,887,300 | 513 |
| 2009-05-20 | 515 | 520 | 500 | 509 | 2,241,600 | 509 |
| 2009-05-19 | 510 | 522 | 505 | 516 | 2,622,800 | 516 |
| 2009-05-18 | 520 | 520 | 490 | 495 | 2,521,600 | 495 |
| 2009-05-15 | 511 | 529 | 505 | 526 | 2,539,200 | 526 |
| 2009-05-14 | 540 | 541 | 511 | 515 | 3,994,500 | 515 |
| 2009-05-13 | 585 | 587 | 566 | 577 | 2,011,300 | 577 |
| 2009-05-12 | 579 | 596 | 565 | 590 | 2,137,000 | 590 |
| 2009-05-11 | 609 | 609 | 575 | 584 | 2,824,300 | 584 |
| 2009-05-08 | 605 | 608 | 586 | 608 | 3,132,800 | 608 |
| 2009-05-07 | 565 | 610 | 565 | 609 | 4,916,500 | 609 |
| 2009-05-01 | 516 | 549 | 513 | 543 | 1,514,600 | 543 |
| 2009-04-30 | 523 | 537 | 519 | 525 | 1,913,900 | 525 |
| 2009-04-28 | 531 | 546 | 505 | 505 | 2,091,200 | 505 |
| 2009-04-27 | 527 | 539 | 520 | 530 | 2,675,300 | 530 |
| 2009-04-24 | 490 | 569 | 490 | 554 | 6,710,600 | 554 |
| 2009-04-23 | 482 | 490 | 465 | 489 | 1,387,300 | 489 |
| 2009-04-22 | 480 | 484 | 469 | 474 | 1,759,700 | 474 |
| 2009-04-21 | 465 | 483 | 460 | 477 | 1,472,100 | 477 |
| 2009-04-20 | 480 | 492 | 475 | 488 | 1,330,000 | 488 |
| 2009-04-17 | 476 | 488 | 472 | 482 | 1,697,500 | 482 |
| 2009-04-16 | 468 | 485 | 461 | 464 | 1,646,400 | 464 |
| 2009-04-15 | 450 | 469 | 448 | 458 | 1,949,000 | 458 |
| 2009-04-14 | 479 | 483 | 447 | 455 | 1,735,300 | 455 |
| 2009-04-13 | 472 | 479 | 467 | 475 | 2,065,700 | 475 |
| 2009-04-10 | 450 | 468 | 440 | 462 | 2,901,300 | 462 |
| 2009-04-09 | 411 | 437 | 410 | 437 | 1,499,900 | 437 |
| 2009-04-08 | 409 | 412 | 401 | 406 | 1,321,500 | 406 |
| 2009-04-07 | 415 | 423 | 404 | 420 | 2,129,100 | 420 |
| 2009-04-06 | 399 | 427 | 398 | 414 | 2,223,600 | 414 |
| 2009-04-03 | 395 | 396 | 376 | 384 | 1,230,600 | 384 |
| 2009-04-02 | 360 | 380 | 355 | 380 | 1,994,400 | 380 |
| 2009-04-01 | 340 | 355 | 334 | 355 | 1,378,100 | 355 |
| 2009-03-31 | 341 | 361 | 335 | 337 | 2,722,100 | 337 |
| 2009-03-30 | 371 | 378 | 350 | 351 | 1,272,500 | 351 |
| 2009-03-27 | 375 | 379 | 368 | 369 | 991,000 | 369 |
| 2009-03-26 | 351 | 366 | 346 | 366 | 1,293,100 | 366 |
| 2009-03-25 | 364 | 364 | 351 | 361 | 1,849,900 | 361 |
| 2009-03-24 | 349 | 356 | 339 | 354 | 2,326,400 | 354 |
| 2009-03-23 | 313 | 328 | 302 | 324 | 2,748,100 | 324 |
| 2009-03-19 | 333 | 336 | 315 | 317 | 2,510,200 | 317 |
| 2009-03-18 | 332 | 342 | 327 | 341 | 2,030,500 | 341 |
| 2009-03-17 | 324 | 339 | 315 | 337 | 1,719,100 | 337 |
| 2009-03-16 | 304 | 327 | 304 | 324 | 2,219,100 | 324 |
| 2009-03-13 | 307 | 311 | 301 | 308 | 5,400,500 | 308 |
| 2009-03-12 | 273 | 280 | 270 | 277 | 1,675,700 | 277 |
| 2009-03-11 | 269 | 275 | 264 | 275 | 1,395,400 | 275 |
| 2009-03-10 | 255 | 261 | 253 | 259 | 1,112,900 | 259 |
| 2009-03-09 | 253 | 260 | 253 | 257 | 862,900 | 257 |
| 2009-03-06 | 264 | 266 | 253 | 256 | 1,767,300 | 256 |
| 2009-03-05 | 264 | 281 | 264 | 273 | 1,477,300 | 273 |
| 2009-03-04 | 260 | 265 | 258 | 262 | 1,670,100 | 262 |
| 2009-03-03 | 252 | 265 | 249 | 261 | 1,425,700 | 261 |
| 2009-03-02 | 266 | 271 | 258 | 259 | 1,340,800 | 259 |
| 2009-02-27 | 277 | 280 | 269 | 275 | 1,319,700 | 275 |
| 2009-02-26 | 278 | 286 | 277 | 279 | 1,304,000 | 279 |
| 2009-02-25 | 277 | 282 | 271 | 277 | 1,551,200 | 277 |
| 2009-02-24 | 266 | 273 | 262 | 269 | 1,403,400 | 269 |
| 2009-02-23 | 263 | 272 | 256 | 270 | 1,464,800 | 270 |
| 2009-02-20 | 279 | 279 | 268 | 270 | 2,449,800 | 270 |
| 2009-02-19 | 287 | 292 | 283 | 284 | 1,741,500 | 284 |
| 2009-02-18 | 290 | 296 | 286 | 286 | 1,644,400 | 286 |
| 2009-02-17 | 296 | 298 | 287 | 290 | 2,138,900 | 290 |
| 2009-02-16 | 314 | 314 | 302 | 304 | 1,684,800 | 304 |
| 2009-02-13 | 314 | 321 | 310 | 311 | 2,157,700 | 311 |
| 2009-02-12 | 338 | 338 | 312 | 313 | 2,087,400 | 313 |
| 2009-02-10 | 348 | 354 | 335 | 340 | 1,353,900 | 340 |
| 2009-02-09 | 380 | 380 | 347 | 347 | 2,289,100 | 347 |
| 2009-02-06 | 373 | 380 | 365 | 366 | 1,551,800 | 366 |
| 2009-02-05 | 371 | 381 | 362 | 368 | 2,121,700 | 368 |
| 2009-02-04 | 377 | 392 | 372 | 386 | 1,396,100 | 386 |
| 2009-02-03 | 366 | 393 | 366 | 375 | 1,295,700 | 375 |
| 2009-02-02 | 372 | 375 | 365 | 371 | 1,553,600 | 371 |
| 2009-01-30 | 380 | 387 | 378 | 386 | 1,533,400 | 386 |
| 2009-01-29 | 386 | 404 | 385 | 399 | 2,054,700 | 399 |
| 2009-01-28 | 372 | 385 | 371 | 381 | 1,004,300 | 381 |
| 2009-01-27 | 367 | 380 | 362 | 377 | 1,798,600 | 377 |
| 2009-01-26 | 372 | 378 | 367 | 369 | 1,112,700 | 369 |
| 2009-01-23 | 400 | 400 | 381 | 382 | 1,365,100 | 382 |
| 2009-01-22 | 402 | 404 | 388 | 395 | 1,729,400 | 395 |
| 2009-01-21 | 397 | 402 | 392 | 395 | 1,684,300 | 395 |
| 2009-01-20 | 418 | 419 | 402 | 412 | 1,110,200 | 412 |
| 2009-01-19 | 432 | 435 | 420 | 420 | 913,800 | 420 |
| 2009-01-16 | 415 | 428 | 409 | 424 | 1,490,700 | 424 |
| 2009-01-15 | 421 | 421 | 397 | 405 | 2,191,300 | 405 |
| 2009-01-14 | 428 | 451 | 424 | 446 | 1,449,700 | 446 |
| 2009-01-13 | 455 | 455 | 421 | 423 | 1,394,500 | 423 |
| 2009-01-09 | 469 | 476 | 457 | 469 | 1,912,900 | 469 |
| 2009-01-08 | 470 | 470 | 453 | 454 | 1,109,700 | 454 |
| 2009-01-07 | 456 | 480 | 454 | 473 | 2,073,000 | 473 |
| 2009-01-06 | 450 | 458 | 447 | 457 | 1,029,700 | 457 |
| 2009-01-05 | 440 | 449 | 439 | 443 | 428,500 | 443 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
