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
2011-12-30	537	537	528	529	783,000	529
2011-12-29	525	534	522	529	898,100	529
2011-12-28	526	539	526	531	1,205,300	531
2011-12-27	538	538	530	532	616,800	532
2011-12-26	541	548	534	539	1,445,600	539
2011-12-22	543	543	523	525	1,537,600	525
2011-12-21	535	544	533	535	1,211,900	535
2011-12-20	517	529	515	522	750,000	522
2011-12-19	524	526	512	520	1,204,000	520
2011-12-16	539	541	528	530	1,227,500	530
2011-12-15	549	550	532	534	1,572,200	534
2011-12-14	546	558	545	551	1,585,900	551
2011-12-13	548	558	548	550	1,069,500	550
2011-12-12	551	563	551	558	1,159,800	558
2011-12-09	542	549	538	543	4,883,400	543
2011-12-08	553	563	550	560	1,528,900	560
2011-12-07	540	561	540	560	2,534,000	560
2011-12-06	553	559	534	538	1,803,100	538
2011-12-05	553	564	551	561	1,431,300	561
2011-12-02	550	555	546	550	1,266,400	550
2011-12-01	544	553	539	551	2,633,900	551
2011-11-30	519	530	518	526	2,069,300	526
2011-11-29	520	540	519	539	2,899,500	539
2011-11-28	506	519	506	514	2,245,400	514
2011-11-25	471	486	471	484	2,386,400	484
2011-11-24	489	493	479	483	1,826,400	483
2011-11-22	490	509	485	504	2,291,900	504
2011-11-21	511	514	496	501	1,503,800	501
2011-11-18	510	515	510	511	1,683,700	511
2011-11-17	513	526	510	522	1,794,900	522
2011-11-16	520	534	514	516	1,565,500	516
2011-11-15	516	523	515	519	1,799,200	519
2011-11-14	530	537	519	529	3,415,400	529
2011-11-11	540	542	514	523	3,440,200	523
2011-11-10	548	548	535	540	1,769,100	540
2011-11-09	558	566	556	562	1,698,800	562
2011-11-08	577	580	556	559	2,206,400	559
2011-11-07	581	584	578	580	1,423,300	580
2011-11-04	586	592	583	590	1,690,100	590
2011-11-02	575	588	570	576	2,059,100	576
2011-11-01	595	603	578	583	3,256,000	583
2011-10-31	641	657	596	604	4,286,300	604
2011-10-28	665	665	640	647	1,347,900	647
2011-10-27	637	652	630	652	1,290,400	652
2011-10-26	618	644	618	639	830,900	639
2011-10-25	649	650	630	637	1,436,900	637
2011-10-24	630	640	630	638	1,241,800	638
2011-10-21	612	622	609	615	896,300	615
2011-10-20	624	625	605	609	1,321,600	609
2011-10-19	649	654	628	631	2,075,700	631
2011-10-18	636	643	630	638	1,391,400	638
2011-10-17	635	649	633	646	1,932,200	646
2011-10-14	622	623	612	616	1,597,000	616
2011-10-13	604	629	604	621	2,358,400	621
2011-10-12	576	593	572	589	1,399,400	589
2011-10-11	597	597	587	589	1,574,600	589
2011-10-07	573	583	570	577	2,035,300	577
2011-10-06	558	572	554	559	2,453,500	559
2011-10-05	572	580	537	548	4,223,500	548
2011-10-04	562	564	549	562	3,254,700	562
2011-10-03	589	592	569	577	2,410,500	577
2011-09-30	598	608	588	601	2,246,000	601
2011-09-29	565	603	560	600	2,497,900	600
2011-09-28	590	592	569	574	2,438,300	574
2011-09-27	583	597	572	590	3,127,200	590
2011-09-26	587	587	559	563	3,160,900	563
2011-09-22	599	599	583	586	3,147,100	586
2011-09-21	606	612	600	605	1,996,000	605
2011-09-20	611	622	606	610	2,529,900	610
2011-09-16	615	645	615	639	2,927,700	639
2011-09-15	588	612	587	603	2,789,400	603
2011-09-14	598	609	574	578	2,878,800	578
2011-09-13	591	608	582	602	2,397,400	602
2011-09-12	581	593	568	590	2,936,900	590
2011-09-09	623	628	608	611	4,646,800	611
2011-09-08	645	647	618	627	2,847,300	627
2011-09-07	623	637	612	633	3,256,900	633
2011-09-06	628	628	600	603	3,591,000	603
2011-09-05	665	668	636	641	3,428,100	641
2011-09-02	683	686	673	676	2,428,300	676
2011-09-01	694	704	689	695	1,670,000	695
2011-08-31	700	702	687	692	1,866,400	692
2011-08-30	702	708	697	703	1,907,900	703
2011-08-29	669	700	663	690	2,455,100	690
2011-08-26	653	671	647	668	2,055,500	668
2011-08-25	641	674	638	662	2,723,300	662
2011-08-24	681	686	619	630	4,840,600	630
2011-08-23	674	677	664	674	2,079,600	674
2011-08-22	677	693	662	664	2,136,800	664
2011-08-19	674	687	669	677	2,158,800	677
2011-08-18	720	721	690	693	2,692,000	693
2011-08-17	722	731	711	725	2,173,900	725
2011-08-16	731	738	727	731	1,752,800	731
2011-08-15	729	731	715	723	2,611,300	723
2011-08-12	743	750	713	718	2,909,400	718
2011-08-11	735	743	722	739	2,694,000	739
2011-08-10	779	782	747	750	3,829,500	750
2011-08-09	746	765	730	764	3,534,100	764
2011-08-08	798	799	763	776	3,546,400	776
2011-08-05	798	815	796	813	2,791,000	813
2011-08-04	820	843	813	841	5,189,300	841
2011-08-03	802	815	791	815	3,999,100	815
2011-08-02	816	834	813	824	3,950,200	824
2011-08-01	821	843	805	816	7,369,600	816
2011-07-29	869	894	862	866	2,818,500	866
2011-07-28	871	874	867	873	1,507,000	873
2011-07-27	879	887	872	884	1,786,200	884
2011-07-26	879	884	871	880	1,188,500	880
2011-07-25	894	894	878	882	1,876,700	882
2011-07-22	888	895	883	894	1,624,400	894
2011-07-21	883	889	872	880	1,594,900	880
2011-07-20	891	908	883	885	2,653,500	885
2011-07-19	873	887	873	883	2,469,600	883
2011-07-15	870	887	866	873	2,871,800	873
2011-07-14	871	887	865	876	4,387,600	876
2011-07-13	845	874	842	870	4,602,500	870
2011-07-12	837	843	831	842	1,931,400	842
2011-07-11	843	858	842	852	2,224,100	852
2011-07-08	849	851	837	848	2,598,000	848
2011-07-07	828	845	826	835	2,185,500	835
2011-07-06	815	826	813	825	1,881,800	825
2011-07-05	816	820	811	815	1,386,400	815
2011-07-04	820	822	808	812	1,539,600	812
2011-07-01	820	820	809	810	1,323,500	810
2011-06-30	819	822	811	812	1,600,700	812
2011-06-29	825	826	816	819	1,304,500	819
2011-06-28	816	823	813	814	1,622,600	814
2011-06-27	809	819	806	806	1,515,400	806
2011-06-24	804	813	798	809	2,119,900	809
2011-06-23	791	811	789	807	2,285,400	807
2011-06-22	786	804	786	800	2,185,100	800
2011-06-21	782	783	771	780	1,511,000	780
2011-06-20	785	788	773	776	1,152,000	776
2011-06-17	793	793	776	783	1,947,000	783
2011-06-16	801	803	785	786	3,363,800	786
2011-06-15	814	818	804	816	1,424,200	816
2011-06-14	802	814	796	813	1,674,500	813
2011-06-13	795	805	794	801	917,300	801
2011-06-10	816	826	806	808	3,816,900	808
2011-06-09	805	806	794	803	2,563,900	803
2011-06-08	811	819	810	817	1,926,100	817
2011-06-07	790	811	790	811	1,808,800	811
2011-06-06	808	811	791	794	2,571,000	794
2011-06-03	813	828	813	818	3,293,400	818
2011-06-02	812	824	805	818	2,244,900	818
2011-06-01	827	830	815	827	3,163,800	827
2011-05-31	810	832	806	829	2,324,900	829
2011-05-30	802	815	794	813	2,523,200	813
2011-05-27	811	813	798	801	4,086,000	801
2011-05-26	820	822	811	820	2,635,600	820
2011-05-25	813	819	804	814	2,643,100	814
2011-05-24	810	824	808	820	2,254,400	820
2011-05-23	834	836	820	823	2,115,700	823
2011-05-20	850	858	840	848	2,854,200	848
2011-05-19	860	872	833	837	4,222,600	837
2011-05-18	835	862	834	853	4,499,000	853
2011-05-17	814	835	814	830	4,580,800	830
2011-05-16	773	823	770	808	5,094,300	808
2011-05-13	810	812	780	788	3,331,700	788
2011-05-12	805	826	805	809	2,951,500	809
2011-05-11	830	837	813	823	2,863,100	823
2011-05-10	805	822	801	820	2,519,200	820
2011-05-09	807	813	797	800	1,341,300	800
2011-05-06	798	810	791	809	2,304,400	809
2011-05-02	813	828	805	828	2,735,100	828
2011-04-28	795	805	792	798	2,189,700	798
2011-04-27	796	797	782	788	1,793,900	788
2011-04-26	795	801	782	785	2,459,700	785
2011-04-25	794	819	792	805	3,652,500	805
2011-04-22	770	801	761	794	5,713,700	794
2011-04-21	758	775	758	773	4,531,200	773
2011-04-20	727	745	726	743	2,182,200	743
2011-04-19	711	723	710	717	2,024,300	717
2011-04-18	740	741	727	730	1,766,000	730
2011-04-15	740	751	734	746	2,272,200	746
2011-04-14	720	747	713	743	3,053,900	743
2011-04-13	705	731	705	727	3,310,200	727
2011-04-12	718	722	706	710	3,365,300	710
2011-04-11	738	744	728	733	2,491,500	733
2011-04-08	752	761	732	749	4,971,300	749
2011-04-07	760	771	750	759	3,295,700	759
2011-04-06	765	770	746	755	3,170,000	755
2011-04-05	752	767	747	762	3,334,100	762
2011-04-04	787	788	759	764	4,263,400	764
2011-04-01	795	802	781	785	4,576,700	785
2011-03-31	807	807	791	799	3,352,800	799
2011-03-30	774	796	774	791	5,101,800	791
2011-03-29	735	778	718	763	7,988,900	763
2011-03-28	736	738	707	716	5,728,900	716
2011-03-25	771	773	740	751	2,874,400	751
2011-03-24	779	784	747	758	3,843,200	758
2011-03-23	808	808	765	769	6,268,300	769
2011-03-22	842	848	801	809	6,030,500	809
2011-03-18	770	794	766	786	5,585,500	786
2011-03-17	708	765	687	738	9,178,300	738
2011-03-16	768	768	717	768	10,304,900	768
2011-03-15	773	776	668	668	8,300,000	668
2011-03-14	833	873	818	818	5,764,900	818
2011-03-11	976	997	968	968	6,562,800	968
2011-03-10	1,006	1,009	975	991	4,983,200	991
2011-03-09	1,053	1,068	1,022	1,025	3,292,100	1,025
2011-03-08	1,060	1,072	1,044	1,049	1,958,600	1,049
2011-03-07	1,085	1,086	1,054	1,064	1,895,000	1,064
2011-03-04	1,091	1,097	1,083	1,092	2,085,900	1,092
2011-03-03	1,065	1,080	1,056	1,072	1,586,200	1,072
2011-03-02	1,061	1,084	1,060	1,068	2,458,200	1,068
2011-03-01	1,100	1,100	1,083	1,091	3,649,000	1,091
2011-02-28	1,060	1,094	1,047	1,093	3,339,000	1,093
2011-02-25	1,030	1,073	1,022	1,071	3,761,200	1,071
2011-02-24	1,037	1,045	1,025	1,029	2,155,700	1,029
2011-02-23	1,047	1,064	1,047	1,050	2,616,600	1,050
2011-02-22	1,076	1,083	1,058	1,064	3,370,100	1,064
2011-02-21	1,097	1,103	1,077	1,078	3,649,400	1,078
2011-02-18	1,119	1,128	1,106	1,118	2,249,300	1,118
2011-02-17	1,145	1,145	1,120	1,122	2,174,100	1,122
2011-02-16	1,140	1,147	1,122	1,129	3,171,200	1,129
2011-02-15	1,094	1,158	1,083	1,137	4,906,800	1,137
2011-02-14	1,098	1,099	1,076	1,090	2,229,100	1,090
2011-02-10	1,063	1,084	1,061	1,084	2,616,200	1,084
2011-02-09	1,082	1,082	1,055	1,065	1,918,500	1,065
2011-02-08	1,091	1,108	1,062	1,071	4,148,500	1,071
2011-02-07	1,074	1,094	1,060	1,088	4,232,200	1,088
2011-02-04	1,078	1,096	1,062	1,078	6,184,500	1,078
2011-02-03	1,014	1,057	994	1,055	8,043,700	1,055
2011-02-02	953	1,019	951	1,005	8,014,400	1,005
2011-02-01	978	986	926	938	6,643,500	938
2011-01-31	980	986	965	984	2,942,000	984
2011-01-28	994	1,001	973	997	4,105,600	997
2011-01-27	973	988	956	984	3,360,500	984
2011-01-26	956	966	947	958	1,798,300	958
2011-01-25	966	976	961	967	2,629,200	967
2011-01-24	948	965	943	959	1,883,900	959
2011-01-21	975	977	948	951	3,197,500	951
2011-01-20	985	989	966	969	2,499,900	969
2011-01-19	985	999	982	989	2,661,800	989
2011-01-18	958	987	950	979	4,804,000	979
2011-01-17	993	997	947	968	6,375,300	968
2011-01-14	1,009	1,022	987	991	5,000,200	991
2011-01-13	1,029	1,030	1,013	1,025	2,835,300	1,025
2011-01-12	1,031	1,034	1,004	1,010	3,983,700	1,010
2011-01-11	1,008	1,015	1,000	1,001	2,767,000	1,001
2011-01-07	991	1,010	984	1,009	4,841,000	1,009
2011-01-06	970	986	965	983	3,956,800	983
2011-01-05	946	956	943	955	2,085,800	955
2011-01-04	958	964	947	949	3,889,800	949

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30