6770 アルプスアルパイン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30537537528529783,000529
2011-12-29525534522529898,100529
2011-12-285265395265311,205,300531
2011-12-27538538530532616,800532
2011-12-265415485345391,445,600539
2011-12-225435435235251,537,600525
2011-12-215355445335351,211,900535
2011-12-20517529515522750,000522
2011-12-195245265125201,204,000520
2011-12-165395415285301,227,500530
2011-12-155495505325341,572,200534
2011-12-145465585455511,585,900551
2011-12-135485585485501,069,500550
2011-12-125515635515581,159,800558
2011-12-095425495385434,883,400543
2011-12-085535635505601,528,900560
2011-12-075405615405602,534,000560
2011-12-065535595345381,803,100538
2011-12-055535645515611,431,300561
2011-12-025505555465501,266,400550
2011-12-015445535395512,633,900551
2011-11-305195305185262,069,300526
2011-11-295205405195392,899,500539
2011-11-285065195065142,245,400514
2011-11-254714864714842,386,400484
2011-11-244894934794831,826,400483
2011-11-224905094855042,291,900504
2011-11-215115144965011,503,800501
2011-11-185105155105111,683,700511
2011-11-175135265105221,794,900522
2011-11-165205345145161,565,500516
2011-11-155165235155191,799,200519
2011-11-145305375195293,415,400529
2011-11-115405425145233,440,200523
2011-11-105485485355401,769,100540
2011-11-095585665565621,698,800562
2011-11-085775805565592,206,400559
2011-11-075815845785801,423,300580
2011-11-045865925835901,690,100590
2011-11-025755885705762,059,100576
2011-11-015956035785833,256,000583
2011-10-316416575966044,286,300604
2011-10-286656656406471,347,900647
2011-10-276376526306521,290,400652
2011-10-26618644618639830,900639
2011-10-256496506306371,436,900637
2011-10-246306406306381,241,800638
2011-10-21612622609615896,300615
2011-10-206246256056091,321,600609
2011-10-196496546286312,075,700631
2011-10-186366436306381,391,400638
2011-10-176356496336461,932,200646
2011-10-146226236126161,597,000616
2011-10-136046296046212,358,400621
2011-10-125765935725891,399,400589
2011-10-115975975875891,574,600589
2011-10-075735835705772,035,300577
2011-10-065585725545592,453,500559
2011-10-055725805375484,223,500548
2011-10-045625645495623,254,700562
2011-10-035895925695772,410,500577
2011-09-305986085886012,246,000601
2011-09-295656035606002,497,900600
2011-09-285905925695742,438,300574
2011-09-275835975725903,127,200590
2011-09-265875875595633,160,900563
2011-09-225995995835863,147,100586
2011-09-216066126006051,996,000605
2011-09-206116226066102,529,900610
2011-09-166156456156392,927,700639
2011-09-155886125876032,789,400603
2011-09-145986095745782,878,800578
2011-09-135916085826022,397,400602
2011-09-125815935685902,936,900590
2011-09-096236286086114,646,800611
2011-09-086456476186272,847,300627
2011-09-076236376126333,256,900633
2011-09-066286286006033,591,000603
2011-09-056656686366413,428,100641
2011-09-026836866736762,428,300676
2011-09-016947046896951,670,000695
2011-08-317007026876921,866,400692
2011-08-307027086977031,907,900703
2011-08-296697006636902,455,100690
2011-08-266536716476682,055,500668
2011-08-256416746386622,723,300662
2011-08-246816866196304,840,600630
2011-08-236746776646742,079,600674
2011-08-226776936626642,136,800664
2011-08-196746876696772,158,800677
2011-08-187207216906932,692,000693
2011-08-177227317117252,173,900725
2011-08-167317387277311,752,800731
2011-08-157297317157232,611,300723
2011-08-127437507137182,909,400718
2011-08-117357437227392,694,000739
2011-08-107797827477503,829,500750
2011-08-097467657307643,534,100764
2011-08-087987997637763,546,400776
2011-08-057988157968132,791,000813
2011-08-048208438138415,189,300841
2011-08-038028157918153,999,100815
2011-08-028168348138243,950,200824
2011-08-018218438058167,369,600816
2011-07-298698948628662,818,500866
2011-07-288718748678731,507,000873
2011-07-278798878728841,786,200884
2011-07-268798848718801,188,500880
2011-07-258948948788821,876,700882
2011-07-228888958838941,624,400894
2011-07-218838898728801,594,900880
2011-07-208919088838852,653,500885
2011-07-198738878738832,469,600883
2011-07-158708878668732,871,800873
2011-07-148718878658764,387,600876
2011-07-138458748428704,602,500870
2011-07-128378438318421,931,400842
2011-07-118438588428522,224,100852
2011-07-088498518378482,598,000848
2011-07-078288458268352,185,500835
2011-07-068158268138251,881,800825
2011-07-058168208118151,386,400815
2011-07-048208228088121,539,600812
2011-07-018208208098101,323,500810
2011-06-308198228118121,600,700812
2011-06-298258268168191,304,500819
2011-06-288168238138141,622,600814
2011-06-278098198068061,515,400806
2011-06-248048137988092,119,900809
2011-06-237918117898072,285,400807
2011-06-227868047868002,185,100800
2011-06-217827837717801,511,000780
2011-06-207857887737761,152,000776
2011-06-177937937767831,947,000783
2011-06-168018037857863,363,800786
2011-06-158148188048161,424,200816
2011-06-148028147968131,674,500813
2011-06-13795805794801917,300801
2011-06-108168268068083,816,900808
2011-06-098058067948032,563,900803
2011-06-088118198108171,926,100817
2011-06-077908117908111,808,800811
2011-06-068088117917942,571,000794
2011-06-038138288138183,293,400818
2011-06-028128248058182,244,900818
2011-06-018278308158273,163,800827
2011-05-318108328068292,324,900829
2011-05-308028157948132,523,200813
2011-05-278118137988014,086,000801
2011-05-268208228118202,635,600820
2011-05-258138198048142,643,100814
2011-05-248108248088202,254,400820
2011-05-238348368208232,115,700823
2011-05-208508588408482,854,200848
2011-05-198608728338374,222,600837
2011-05-188358628348534,499,000853
2011-05-178148358148304,580,800830
2011-05-167738237708085,094,300808
2011-05-138108127807883,331,700788
2011-05-128058268058092,951,500809
2011-05-118308378138232,863,100823
2011-05-108058228018202,519,200820
2011-05-098078137978001,341,300800
2011-05-067988107918092,304,400809
2011-05-028138288058282,735,100828
2011-04-287958057927982,189,700798
2011-04-277967977827881,793,900788
2011-04-267958017827852,459,700785
2011-04-257948197928053,652,500805
2011-04-227708017617945,713,700794
2011-04-217587757587734,531,200773
2011-04-207277457267432,182,200743
2011-04-197117237107172,024,300717
2011-04-187407417277301,766,000730
2011-04-157407517347462,272,200746
2011-04-147207477137433,053,900743
2011-04-137057317057273,310,200727
2011-04-127187227067103,365,300710
2011-04-117387447287332,491,500733
2011-04-087527617327494,971,300749
2011-04-077607717507593,295,700759
2011-04-067657707467553,170,000755
2011-04-057527677477623,334,100762
2011-04-047877887597644,263,400764
2011-04-017958027817854,576,700785
2011-03-318078077917993,352,800799
2011-03-307747967747915,101,800791
2011-03-297357787187637,988,900763
2011-03-287367387077165,728,900716
2011-03-257717737407512,874,400751
2011-03-247797847477583,843,200758
2011-03-238088087657696,268,300769
2011-03-228428488018096,030,500809
2011-03-187707947667865,585,500786
2011-03-177087656877389,178,300738
2011-03-1676876871776810,304,900768
2011-03-157737766686688,300,000668
2011-03-148338738188185,764,900818
2011-03-119769979689686,562,800968
2011-03-101,0061,0099759914,983,200991
2011-03-091,0531,0681,0221,0253,292,1001,025
2011-03-081,0601,0721,0441,0491,958,6001,049
2011-03-071,0851,0861,0541,0641,895,0001,064
2011-03-041,0911,0971,0831,0922,085,9001,092
2011-03-031,0651,0801,0561,0721,586,2001,072
2011-03-021,0611,0841,0601,0682,458,2001,068
2011-03-011,1001,1001,0831,0913,649,0001,091
2011-02-281,0601,0941,0471,0933,339,0001,093
2011-02-251,0301,0731,0221,0713,761,2001,071
2011-02-241,0371,0451,0251,0292,155,7001,029
2011-02-231,0471,0641,0471,0502,616,6001,050
2011-02-221,0761,0831,0581,0643,370,1001,064
2011-02-211,0971,1031,0771,0783,649,4001,078
2011-02-181,1191,1281,1061,1182,249,3001,118
2011-02-171,1451,1451,1201,1222,174,1001,122
2011-02-161,1401,1471,1221,1293,171,2001,129
2011-02-151,0941,1581,0831,1374,906,8001,137
2011-02-141,0981,0991,0761,0902,229,1001,090
2011-02-101,0631,0841,0611,0842,616,2001,084
2011-02-091,0821,0821,0551,0651,918,5001,065
2011-02-081,0911,1081,0621,0714,148,5001,071
2011-02-071,0741,0941,0601,0884,232,2001,088
2011-02-041,0781,0961,0621,0786,184,5001,078
2011-02-031,0141,0579941,0558,043,7001,055
2011-02-029531,0199511,0058,014,4001,005
2011-02-019789869269386,643,500938
2011-01-319809869659842,942,000984
2011-01-289941,0019739974,105,600997
2011-01-279739889569843,360,500984
2011-01-269569669479581,798,300958
2011-01-259669769619672,629,200967
2011-01-249489659439591,883,900959
2011-01-219759779489513,197,500951
2011-01-209859899669692,499,900969
2011-01-199859999829892,661,800989
2011-01-189589879509794,804,000979
2011-01-179939979479686,375,300968
2011-01-141,0091,0229879915,000,200991
2011-01-131,0291,0301,0131,0252,835,3001,025
2011-01-121,0311,0341,0041,0103,983,7001,010
2011-01-111,0081,0151,0001,0012,767,0001,001
2011-01-079911,0109841,0094,841,0001,009
2011-01-069709869659833,956,800983
2011-01-059469569439552,085,800955
2011-01-049589649479493,889,800949

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