6770 アルプスアルパイン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	941	949	928	942	2,771,500	942
2010-12-29	927	953	924	943	3,993,400	943
2010-12-28	937	942	927	928	3,142,800	928
2010-12-27	909	940	909	938	6,010,000	938
2010-12-24	886	911	883	906	5,154,000	906
2010-12-22	865	897	863	888	7,304,600	888
2010-12-21	840	851	840	847	1,777,200	847
2010-12-20	852	853	839	841	1,267,000	841
2010-12-17	855	857	849	854	1,592,500	854
2010-12-16	853	855	848	851	1,277,800	851
2010-12-15	846	856	845	855	1,942,200	855
2010-12-14	854	859	849	854	1,631,100	854
2010-12-13	842	852	833	849	1,865,500	849
2010-12-10	862	862	840	843	4,972,700	843
2010-12-09	854	858	847	851	1,274,900	851
2010-12-08	861	867	855	857	1,868,400	857
2010-12-07	855	858	845	846	1,981,100	846
2010-12-06	866	869	858	860	1,984,200	860
2010-12-03	865	866	852	858	1,958,500	858
2010-12-02	847	863	840	858	4,389,300	858
2010-12-01	818	826	815	823	2,172,500	823
2010-11-30	830	839	819	825	2,721,400	825
2010-11-29	835	843	822	828	3,056,300	828
2010-11-26	841	846	833	835	1,781,100	835
2010-11-25	829	848	824	840	3,011,100	840
2010-11-24	802	819	796	816	2,483,200	816
2010-11-22	820	825	813	821	1,803,700	821
2010-11-19	821	826	804	809	3,135,400	809
2010-11-18	782	808	780	808	3,488,100	808
2010-11-17	769	778	766	778	2,024,800	778
2010-11-16	795	803	774	781	3,910,800	781
2010-11-15	763	782	761	781	4,072,100	781
2010-11-12	767	768	751	753	2,249,300	753
2010-11-11	759	770	755	768	2,653,700	768
2010-11-10	752	766	740	750	3,463,400	750
2010-11-09	730	758	728	751	3,088,700	751
2010-11-08	739	747	736	741	2,125,800	741
2010-11-05	705	733	705	726	3,956,200	726
2010-11-04	685	698	680	693	3,827,500	693
2010-11-02	688	690	651	675	6,990,200	675
2010-11-01	712	729	706	716	2,725,500	716
2010-10-29	734	736	710	721	4,231,200	721
2010-10-28	757	758	743	745	2,544,900	745
2010-10-27	762	770	753	763	1,979,500	763
2010-10-26	758	766	755	760	1,598,600	760
2010-10-25	772	776	758	763	1,911,100	763
2010-10-22	767	779	762	771	3,793,500	771
2010-10-21	750	755	735	749	3,043,700	749
2010-10-20	751	758	737	742	3,984,500	742
2010-10-19	742	764	740	763	3,315,200	763
2010-10-18	745	753	735	738	2,743,900	738
2010-10-15	740	743	724	730	2,744,700	730
2010-10-14	731	749	730	745	5,575,800	745
2010-10-13	716	720	706	710	1,960,000	710
2010-10-12	713	729	707	708	4,542,000	708
2010-10-08	715	717	706	708	2,604,000	708
2010-10-07	711	718	707	713	1,800,800	713
2010-10-06	703	715	699	713	2,659,400	713
2010-10-05	667	705	667	703	3,854,600	703
2010-10-04	683	687	673	676	2,387,300	676
2010-10-01	691	692	673	681	3,227,700	681
2010-09-30	713	713	684	684	2,688,000	684
2010-09-29	695	719	693	713	4,045,700	713
2010-09-28	695	706	688	699	2,036,100	699
2010-09-27	707	708	698	704	2,199,900	704
2010-09-24	699	706	684	697	5,009,600	697
2010-09-22	697	716	692	712	3,430,000	712
2010-09-21	720	722	701	705	2,772,200	705
2010-09-17	701	713	694	712	4,277,900	712
2010-09-16	695	707	688	698	7,424,200	698
2010-09-15	646	682	645	675	6,058,300	675
2010-09-14	632	658	630	654	5,587,400	654
2010-09-13	629	638	625	634	2,938,000	634
2010-09-10	602	620	601	615	3,735,100	615
2010-09-09	602	606	596	602	1,650,800	602
2010-09-08	607	607	593	594	2,159,200	594
2010-09-07	621	633	617	619	2,214,100	619
2010-09-06	617	632	612	630	3,682,400	630
2010-09-03	589	611	586	610	4,520,300	610
2010-09-02	593	595	576	582	2,773,100	582
2010-09-01	585	591	579	583	2,692,800	583
2010-08-31	600	601	579	579	2,839,300	579
2010-08-30	618	624	608	611	3,319,000	611
2010-08-27	575	600	566	599	3,566,800	599
2010-08-26	590	593	582	584	2,133,900	584
2010-08-25	591	598	579	584	3,075,300	584
2010-08-24	605	615	594	596	3,935,100	596
2010-08-23	625	627	610	615	2,718,200	615
2010-08-20	625	633	624	624	2,799,600	624
2010-08-19	621	646	621	644	3,513,000	644
2010-08-18	634	639	621	626	2,824,700	626
2010-08-17	624	630	618	624	3,702,800	624
2010-08-16	638	642	624	635	4,241,800	635
2010-08-13	642	664	636	658	5,030,800	658
2010-08-12	636	648	625	645	4,662,500	645
2010-08-11	670	670	653	654	3,828,600	654
2010-08-10	713	717	672	677	5,842,300	677
2010-08-09	715	728	702	710	6,601,300	710
2010-08-06	758	762	746	761	3,249,300	761
2010-08-05	780	783	759	768	2,255,100	768
2010-08-04	772	780	766	766	2,166,400	766
2010-08-03	798	802	774	784	2,483,700	784
2010-08-02	782	795	771	779	2,535,100	779
2010-07-30	793	796	772	782	3,319,900	782
2010-07-29	787	814	784	803	4,614,100	803
2010-07-28	772	791	765	789	3,475,400	789
2010-07-27	764	780	750	754	4,030,000	754
2010-07-26	755	764	752	758	2,993,000	758
2010-07-23	728	746	720	740	3,425,500	740
2010-07-22	713	719	704	711	2,425,700	711
2010-07-21	741	743	713	721	2,348,100	721
2010-07-20	740	742	725	729	3,332,900	729
2010-07-16	743	754	726	749	4,720,200	749
2010-07-15	759	764	748	751	2,997,400	751
2010-07-14	764	769	760	767	2,846,300	767
2010-07-13	756	767	741	745	3,446,900	745
2010-07-12	748	774	744	750	4,333,700	750
2010-07-09	744	761	728	749	4,746,700	749
2010-07-08	748	749	728	735	4,112,800	735
2010-07-07	741	747	713	718	4,838,700	718
2010-07-06	732	742	700	731	7,855,800	731
2010-07-05	751	765	742	753	2,977,400	753
2010-07-02	749	758	725	757	5,754,400	757
2010-07-01	760	762	735	739	3,253,100	739
2010-06-30	771	775	756	769	3,562,700	769
2010-06-29	800	817	783	786	3,133,700	786
2010-06-28	812	820	797	799	2,292,700	799
2010-06-25	822	830	806	813	3,170,900	813
2010-06-24	840	857	831	837	4,445,100	837
2010-06-23	863	873	847	851	2,906,100	851
2010-06-22	886	891	873	878	3,330,800	878
2010-06-21	885	897	880	895	4,084,800	895
2010-06-18	881	903	868	874	7,128,500	874
2010-06-17	919	921	879	882	7,436,400	882
2010-06-16	945	950	921	925	5,607,400	925
2010-06-15	927	939	922	926	4,519,000	926
2010-06-14	914	936	911	931	7,638,500	931
2010-06-11	888	905	880	894	11,865,100	894
2010-06-10	862	868	835	862	3,861,000	862
2010-06-09	868	877	838	853	6,494,800	853
2010-06-08	860	896	856	883	8,168,200	883
2010-06-07	869	878	855	865	6,516,900	865
2010-06-04	888	904	870	889	9,937,000	889
2010-06-03	827	887	823	883	15,979,800	883
2010-06-02	796	830	790	809	8,044,600	809
2010-06-01	815	822	786	795	4,508,600	795
2010-05-31	811	835	808	816	5,231,000	816
2010-05-28	817	825	787	810	5,401,400	810
2010-05-27	779	806	771	802	6,090,400	802
2010-05-26	793	805	752	789	10,310,800	789
2010-05-25	823	839	778	782	9,969,100	782
2010-05-24	840	842	816	830	8,573,400	830
2010-05-21	800	841	800	840	11,482,000	840
2010-05-20	826	865	822	826	15,551,400	826
2010-05-19	807	840	779	839	10,874,000	839
2010-05-18	830	861	805	826	17,350,700	826
2010-05-17	807	822	778	815	12,731,200	815
2010-05-14	783	827	764	808	29,210,800	808
2010-05-13	723	723	723	723	603,300	723
2010-05-12	629	638	616	623	1,620,000	623
2010-05-11	647	653	628	633	1,932,400	633
2010-05-10	623	643	622	637	1,758,900	637
2010-05-07	630	638	615	627	2,918,000	627
2010-05-06	670	671	651	654	2,677,100	654
2010-04-30	694	699	689	691	1,348,100	691
2010-04-28	684	689	681	685	1,841,000	685
2010-04-27	698	710	697	704	1,735,600	704
2010-04-26	705	717	696	704	4,455,800	704
2010-04-23	672	683	668	678	1,988,900	678
2010-04-22	678	678	664	672	1,989,700	672
2010-04-21	665	687	665	683	2,233,600	683
2010-04-20	661	673	660	664	1,335,300	664
2010-04-19	651	664	648	658	1,633,100	658
2010-04-16	676	677	659	661	1,711,400	661
2010-04-15	685	685	673	681	1,668,200	681
2010-04-14	664	682	658	675	2,200,200	675
2010-04-13	669	671	655	661	1,663,800	661
2010-04-12	675	680	669	669	1,200,100	669
2010-04-09	672	677	668	673	2,842,100	673
2010-04-08	665	682	665	673	3,510,400	673
2010-04-07	666	671	659	665	1,171,200	665
2010-04-06	685	688	660	666	2,388,300	666
2010-04-05	672	680	670	680	1,920,900	680
2010-04-02	655	659	651	658	1,162,400	658
2010-04-01	653	659	644	650	3,120,600	650
2010-03-31	689	692	641	645	5,539,000	645
2010-03-30	634	647	632	640	1,555,500	640
2010-03-29	624	635	624	633	1,787,800	633
2010-03-26	620	640	619	633	3,897,900	633
2010-03-25	595	597	587	596	1,192,800	596
2010-03-24	595	602	587	592	1,426,600	592
2010-03-23	585	595	585	589	773,000	589
2010-03-19	592	595	588	590	956,600	590
2010-03-18	591	601	587	588	1,600,300	588
2010-03-17	584	597	580	596	2,818,700	596
2010-03-16	572	582	571	579	1,141,700	579
2010-03-15	582	583	572	579	732,600	579
2010-03-12	583	585	573	580	4,586,200	580
2010-03-11	565	571	563	570	1,209,100	570
2010-03-10	561	562	556	561	608,300	561
2010-03-09	556	563	552	561	960,700	561
2010-03-08	554	558	547	556	1,108,700	556
2010-03-05	530	542	529	539	1,096,700	539
2010-03-04	537	537	523	526	1,291,100	526
2010-03-03	536	541	532	535	1,125,900	535
2010-03-02	532	542	530	539	1,271,900	539
2010-03-01	530	534	522	530	810,000	530
2010-02-26	520	529	518	523	878,100	523
2010-02-25	544	544	522	525	1,132,700	525
2010-02-24	534	542	526	534	1,254,200	534
2010-02-23	542	548	540	544	982,200	544
2010-02-22	544	550	542	544	1,464,400	544
2010-02-19	549	557	531	532	1,802,800	532
2010-02-18	537	544	533	543	1,317,300	543
2010-02-17	535	543	534	542	1,223,900	542
2010-02-16	530	531	505	524	1,293,100	524
2010-02-15	535	538	530	532	772,100	532
2010-02-12	540	540	520	534	2,103,600	534
2010-02-10	532	543	527	530	3,325,900	530
2010-02-09	497	515	495	512	1,967,400	512
2010-02-08	505	518	501	504	2,099,800	504
2010-02-05	500	509	487	505	2,075,400	505
2010-02-04	537	537	517	522	1,223,200	522
2010-02-03	533	536	526	531	1,454,500	531
2010-02-02	520	527	518	523	1,210,700	523
2010-02-01	518	519	503	510	1,974,100	510
2010-01-29	532	534	517	518	1,637,500	518
2010-01-28	532	540	526	532	2,296,800	532
2010-01-27	549	550	523	525	2,360,700	525
2010-01-26	545	551	529	529	2,008,900	529
2010-01-25	543	552	539	549	2,201,200	549
2010-01-22	564	570	554	560	2,757,700	560
2010-01-21	570	588	564	588	1,770,600	588
2010-01-20	588	591	575	578	1,056,300	578
2010-01-19	590	593	578	581	1,826,800	581
2010-01-18	591	595	581	594	1,972,600	594
2010-01-15	588	604	578	604	2,930,200	604
2010-01-14	563	586	563	584	1,460,900	584
2010-01-13	565	575	557	565	1,309,500	565
2010-01-12	581	585	569	575	2,632,100	575
2010-01-08	591	596	577	586	3,415,600	586
2010-01-07	554	587	548	583	3,695,200	583
2010-01-06	549	553	541	549	826,400	549
2010-01-05	553	556	544	545	734,700	545
2010-01-04	550	556	542	545	1,115,200	545

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