6770 アルプスアルパイン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	512	519	509	516	2,657,200	516
2012-12-27	497	511	495	502	3,719,800	502
2012-12-26	486	490	477	489	4,722,700	489
2012-12-25	497	498	481	486	2,733,800	486
2012-12-21	509	512	482	490	5,886,400	490
2012-12-20	520	523	506	509	3,685,900	509
2012-12-19	525	529	519	526	3,429,700	526
2012-12-18	535	541	517	519	3,778,500	519
2012-12-17	551	557	532	533	2,898,000	533
2012-12-14	536	543	525	541	5,318,300	541
2012-12-13	528	552	527	545	4,020,900	545
2012-12-12	524	531	518	520	2,400,300	520
2012-12-11	523	527	514	519	1,680,300	519
2012-12-10	535	535	520	522	1,441,000	522
2012-12-07	522	535	522	529	2,293,300	529
2012-12-06	519	524	511	521	1,871,100	521
2012-12-05	503	520	500	513	1,968,900	513
2012-12-04	513	514	503	508	2,376,600	508
2012-12-03	521	526	514	520	1,565,500	520
2012-11-30	523	535	514	518	2,933,200	518
2012-11-29	507	518	501	515	3,267,200	515
2012-11-28	527	527	498	501	4,159,500	501
2012-11-27	532	539	519	537	3,456,400	537
2012-11-26	540	544	533	537	3,238,400	537
2012-11-22	525	528	517	527	2,962,000	527
2012-11-21	497	526	495	520	5,903,000	520
2012-11-20	490	495	481	492	3,161,100	492
2012-11-19	495	495	484	489	2,852,700	489
2012-11-16	473	485	470	483	3,954,200	483
2012-11-15	447	472	443	471	5,072,400	471
2012-11-14	422	442	419	440	2,443,400	440
2012-11-13	420	426	410	424	1,994,900	424
2012-11-12	411	422	410	420	1,846,400	420
2012-11-09	412	421	405	417	2,252,400	417
2012-11-08	422	436	420	423	3,022,300	423
2012-11-07	434	440	430	438	2,789,900	438
2012-11-06	450	451	423	430	4,654,900	430
2012-11-05	464	467	451	455	2,757,300	455
2012-11-02	467	474	462	465	2,764,700	465
2012-11-01	471	471	454	462	3,493,700	462
2012-10-31	465	480	464	471	3,249,700	471
2012-10-30	467	475	459	459	2,814,600	459
2012-10-29	464	468	456	462	2,242,700	462
2012-10-26	467	480	464	467	4,368,000	467
2012-10-25	468	473	460	469	5,261,700	469
2012-10-24	452	473	450	464	4,850,800	464
2012-10-23	450	467	448	460	6,851,700	460
2012-10-22	430	446	426	441	2,221,100	441
2012-10-19	430	443	426	442	3,645,600	442
2012-10-18	414	441	411	437	4,500,900	437
2012-10-17	410	412	398	403	3,128,600	403
2012-10-16	395	405	391	404	2,148,400	404
2012-10-15	377	391	371	390	2,357,500	390
2012-10-12	386	390	377	379	4,156,700	379
2012-10-11	365	383	364	370	2,705,900	370
2012-10-10	371	375	366	369	3,224,300	369
2012-10-09	384	394	381	383	3,054,000	383
2012-10-05	367	394	366	392	5,284,700	392
2012-10-04	358	370	350	368	4,534,800	368
2012-10-03	352	358	347	355	4,789,200	355
2012-10-02	370	370	348	352	8,310,700	352
2012-10-01	400	406	396	402	1,372,300	402
2012-09-28	414	416	402	404	1,655,900	404
2012-09-27	414	420	409	411	2,392,100	411
2012-09-26	433	437	420	421	1,771,100	421
2012-09-25	450	454	444	449	1,740,600	449
2012-09-24	455	460	450	454	1,738,900	454
2012-09-21	459	461	450	458	2,050,000	458
2012-09-20	467	471	450	453	2,730,000	453
2012-09-19	462	475	453	472	2,721,300	472
2012-09-18	458	464	454	461	2,030,000	461
2012-09-14	437	452	435	450	4,213,000	450
2012-09-13	415	441	415	429	3,075,900	429
2012-09-12	408	419	408	415	1,190,900	415
2012-09-11	415	415	405	407	1,079,800	407
2012-09-10	421	423	415	420	904,900	420
2012-09-07	418	421	410	420	1,675,600	420
2012-09-06	402	406	398	400	1,535,600	400
2012-09-05	416	416	401	401	1,375,200	401
2012-09-04	411	416	404	415	1,967,900	415
2012-09-03	420	427	409	411	1,727,600	411
2012-08-31	418	429	415	417	1,877,800	417
2012-08-30	441	443	420	423	2,050,000	423
2012-08-29	435	442	434	440	1,135,400	440
2012-08-28	449	449	431	434	2,145,500	434
2012-08-27	461	462	448	450	1,553,100	450
2012-08-24	467	469	452	453	2,560,700	453
2012-08-23	473	484	464	478	2,399,100	478
2012-08-22	481	484	474	479	1,606,200	479
2012-08-21	483	488	480	480	1,906,700	480
2012-08-20	483	492	478	482	2,424,300	482
2012-08-17	460	475	459	474	2,204,300	474
2012-08-16	437	455	431	453	2,102,600	453
2012-08-15	443	450	431	436	2,066,400	436
2012-08-14	457	463	442	449	1,432,500	449
2012-08-13	460	467	453	454	1,166,300	454
2012-08-10	463	469	453	460	1,871,700	460
2012-08-09	453	464	453	459	1,633,300	459
2012-08-08	447	462	447	452	2,312,700	452
2012-08-07	423	440	423	439	1,755,400	439
2012-08-06	440	440	426	431	1,869,900	431
2012-08-03	443	443	420	426	2,614,200	426
2012-08-02	450	463	450	451	1,906,100	451
2012-08-01	457	460	445	452	1,870,500	452
2012-07-31	458	476	442	472	2,916,700	472
2012-07-30	480	485	465	470	1,684,000	470
2012-07-27	467	473	463	471	2,257,600	471
2012-07-26	443	457	436	451	1,755,900	451
2012-07-25	454	455	434	440	2,685,800	440
2012-07-24	459	469	454	464	2,297,900	464
2012-07-23	478	489	458	460	3,424,600	460
2012-07-20	478	487	476	477	1,761,700	477
2012-07-19	470	493	470	481	3,461,200	481
2012-07-18	473	476	460	462	2,789,900	462
2012-07-17	495	496	476	477	2,718,800	477
2012-07-13	499	503	488	498	3,392,300	498
2012-07-12	519	524	502	504	2,666,000	504
2012-07-11	523	526	513	518	2,826,900	518
2012-07-10	543	545	526	528	2,396,600	528
2012-07-09	554	557	538	541	1,709,400	541
2012-07-06	565	565	557	562	1,512,500	562
2012-07-05	560	566	558	565	934,100	565
2012-07-04	565	569	560	562	1,464,800	562
2012-07-03	557	568	557	562	1,526,700	562
2012-07-02	569	570	553	555	2,218,800	555
2012-06-29	547	560	541	557	2,443,700	557
2012-06-28	554	559	546	553	2,078,600	553
2012-06-27	554	555	545	550	1,851,800	550
2012-06-26	558	560	544	550	2,862,800	550
2012-06-25	598	599	556	560	5,404,300	560
2012-06-22	584	600	581	596	1,937,900	596
2012-06-21	598	616	593	596	3,206,700	596
2012-06-20	600	601	587	593	1,235,200	593
2012-06-19	598	600	587	591	1,799,500	591
2012-06-18	604	612	601	604	1,639,600	604
2012-06-15	597	598	578	583	2,476,300	583
2012-06-14	598	601	588	596	2,353,000	596
2012-06-13	615	619	604	607	2,263,900	607
2012-06-12	594	615	586	611	2,461,500	611
2012-06-11	605	614	600	611	1,516,300	611
2012-06-08	607	609	587	589	3,847,300	589
2012-06-07	620	624	604	611	2,213,300	611
2012-06-06	585	610	580	605	2,600,000	605
2012-06-05	557	575	557	575	2,310,400	575
2012-06-04	544	550	540	545	2,305,600	545
2012-06-01	576	578	557	558	2,800,000	558
2012-05-31	576	585	573	583	1,801,400	583
2012-05-30	598	601	584	596	1,490,900	596
2012-05-29	580	596	574	595	2,028,300	595
2012-05-28	602	602	579	582	1,834,800	582
2012-05-25	614	614	599	600	1,362,100	600
2012-05-24	610	617	598	610	2,135,000	610
2012-05-23	638	638	610	613	2,145,700	613
2012-05-22	641	645	631	638	2,103,800	638
2012-05-21	627	638	623	628	1,442,600	628
2012-05-18	640	646	626	629	2,209,800	629
2012-05-17	636	661	635	658	3,865,900	658
2012-05-16	627	638	619	625	1,645,100	625
2012-05-15	633	635	615	633	1,902,300	633
2012-05-14	630	637	625	636	1,944,300	636
2012-05-11	654	657	623	629	3,358,800	629
2012-05-10	646	672	645	660	2,392,400	660
2012-05-09	663	668	648	654	2,206,400	654
2012-05-08	681	684	660	673	2,514,500	673
2012-05-07	680	689	667	672	2,287,500	672
2012-05-02	703	713	697	705	1,755,200	705
2012-05-01	726	727	691	697	2,774,600	697
2012-04-27	747	763	715	734	3,605,400	734
2012-04-26	750	750	736	743	1,273,900	743
2012-04-25	745	753	741	744	1,589,000	744
2012-04-24	723	746	723	735	1,816,000	735
2012-04-23	740	746	725	729	1,228,200	729
2012-04-20	742	742	728	734	1,711,600	734
2012-04-19	738	749	735	739	2,125,400	739
2012-04-18	727	746	724	742	2,844,000	742
2012-04-17	721	730	712	714	1,690,100	714
2012-04-16	725	742	718	720	2,333,200	720
2012-04-13	728	744	727	736	4,393,000	736
2012-04-12	700	730	680	724	4,184,600	724
2012-04-11	670	698	670	692	2,822,300	692
2012-04-10	682	696	679	682	1,484,600	682
2012-04-09	678	688	675	682	1,072,200	682
2012-04-06	702	702	685	691	1,733,900	691
2012-04-05	695	707	688	705	2,403,100	705
2012-04-04	711	724	698	707	2,916,200	707
2012-04-03	725	725	709	712	1,563,400	712
2012-04-02	736	737	729	730	1,454,600	730
2012-03-30	740	742	725	728	1,430,600	728
2012-03-29	747	747	730	739	1,683,500	739
2012-03-28	739	756	736	748	1,756,600	748
2012-03-27	747	747	734	741	1,420,200	741
2012-03-26	726	734	723	724	1,415,800	724
2012-03-23	729	732	714	716	2,615,100	716
2012-03-22	737	747	735	744	1,729,300	744
2012-03-21	741	746	734	738	1,853,800	738
2012-03-19	754	757	748	754	1,333,800	754
2012-03-16	755	758	747	755	2,546,500	755
2012-03-15	762	772	747	761	2,663,000	761
2012-03-14	753	773	752	760	2,526,600	760
2012-03-13	747	747	728	732	1,504,400	732
2012-03-12	743	749	732	736	1,644,900	736
2012-03-09	745	749	734	739	5,009,200	739
2012-03-08	718	730	717	730	2,315,300	730
2012-03-07	676	710	675	703	2,703,500	703
2012-03-06	701	708	683	688	2,325,900	688
2012-03-05	717	722	699	705	1,514,400	705
2012-03-02	719	728	709	722	1,906,000	722
2012-03-01	724	740	703	706	2,961,600	706
2012-02-29	743	752	724	727	2,454,500	727
2012-02-28	718	737	708	735	2,032,500	735
2012-02-27	734	743	725	727	2,169,800	727
2012-02-24	723	729	715	725	2,193,200	725
2012-02-23	710	728	707	723	3,582,500	723
2012-02-22	688	709	682	703	2,148,200	703
2012-02-21	680	701	679	688	2,053,600	688
2012-02-20	688	693	686	689	1,578,400	689
2012-02-17	675	690	668	676	2,809,900	676
2012-02-16	654	674	652	666	3,006,200	666
2012-02-15	633	677	632	657	4,209,300	657
2012-02-14	622	629	616	626	1,151,800	626
2012-02-13	616	632	613	628	2,480,200	628
2012-02-10	635	637	621	622	2,507,800	622
2012-02-09	631	641	626	638	2,444,100	638
2012-02-08	633	637	623	637	1,965,300	637
2012-02-07	625	632	622	628	1,411,600	628
2012-02-06	621	629	616	625	2,538,200	625
2012-02-03	601	617	601	614	2,664,700	614
2012-02-02	605	614	592	611	1,996,300	611
2012-02-01	588	611	588	598	2,744,800	598
2012-01-31	573	600	566	589	3,035,500	589
2012-01-30	579	580	569	572	1,431,700	572
2012-01-27	598	600	583	588	1,582,200	588
2012-01-26	594	602	587	591	1,557,900	591
2012-01-25	584	601	581	597	2,827,900	597
2012-01-24	582	585	569	571	1,414,300	571
2012-01-23	578	591	577	580	1,698,200	580
2012-01-20	581	585	570	581	2,862,100	581
2012-01-19	540	572	539	564	4,269,900	564
2012-01-18	522	533	516	528	1,793,500	528
2012-01-17	527	528	518	524	1,423,500	524
2012-01-16	531	536	525	528	1,251,600	528
2012-01-13	528	538	525	536	2,448,200	536
2012-01-12	522	527	518	521	1,036,400	521
2012-01-11	516	532	516	524	1,395,400	524
2012-01-10	527	527	513	516	1,230,700	516
2012-01-06	534	540	522	527	1,216,500	527
2012-01-05	539	548	536	541	908,300	541
2012-01-04	545	552	540	545	1,029,300	545

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