6770 アルプスアルパイン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,212	1,214	1,183	1,195	1,816,500	1,195
2013-12-27	1,213	1,221	1,181	1,192	2,397,300	1,192
2013-12-26	1,222	1,229	1,205	1,212	2,171,500	1,212
2013-12-25	1,197	1,221	1,193	1,205	2,672,400	1,205
2013-12-24	1,188	1,229	1,178	1,204	5,573,300	1,204
2013-12-20	1,179	1,183	1,156	1,161	2,623,000	1,161
2013-12-19	1,160	1,190	1,159	1,172	4,040,800	1,172
2013-12-18	1,111	1,147	1,110	1,141	3,219,700	1,141
2013-12-17	1,101	1,130	1,100	1,119	3,535,500	1,119
2013-12-16	1,079	1,107	1,061	1,081	3,398,800	1,081
2013-12-13	1,105	1,117	1,072	1,075	7,335,400	1,075
2013-12-12	1,102	1,124	1,096	1,116	2,678,000	1,116
2013-12-11	1,137	1,143	1,111	1,124	2,550,500	1,124
2013-12-10	1,155	1,158	1,136	1,155	2,075,500	1,155
2013-12-09	1,140	1,158	1,128	1,155	3,073,200	1,155
2013-12-06	1,092	1,116	1,086	1,110	2,104,300	1,110
2013-12-05	1,117	1,138	1,101	1,106	2,337,900	1,106
2013-12-04	1,103	1,134	1,097	1,130	2,757,200	1,130
2013-12-03	1,100	1,135	1,099	1,128	3,311,800	1,128
2013-12-02	1,107	1,107	1,084	1,091	2,536,600	1,091
2013-11-29	1,090	1,119	1,083	1,107	3,703,800	1,107
2013-11-28	1,135	1,139	1,090	1,102	4,305,700	1,102
2013-11-27	1,105	1,143	1,105	1,120	3,032,100	1,120
2013-11-26	1,110	1,135	1,096	1,128	3,377,600	1,128
2013-11-25	1,101	1,140	1,091	1,127	5,041,800	1,127
2013-11-22	1,065	1,108	1,061	1,084	5,749,000	1,084
2013-11-21	1,035	1,053	1,030	1,051	3,641,300	1,051
2013-11-20	1,010	1,038	1,009	1,027	3,047,000	1,027
2013-11-19	1,020	1,024	988	1,003	3,711,500	1,003
2013-11-18	1,014	1,014	992	999	3,106,200	999
2013-11-15	986	1,028	981	1,017	6,900,800	1,017
2013-11-14	930	991	925	969	7,736,400	969
2013-11-13	900	919	893	915	1,802,900	915
2013-11-12	903	915	899	908	1,846,400	908
2013-11-11	920	929	899	903	1,893,100	903
2013-11-08	887	915	884	900	2,706,900	900
2013-11-07	900	909	873	896	3,024,100	896
2013-11-06	869	920	864	910	4,277,700	910
2013-11-05	855	873	853	869	3,572,000	869
2013-11-01	859	865	822	845	3,912,100	845
2013-10-31	820	876	810	858	7,712,900	858
2013-10-30	819	826	813	820	2,048,400	820
2013-10-29	791	811	786	808	1,709,700	808
2013-10-28	794	799	780	799	1,496,700	799
2013-10-25	814	816	786	787	1,960,000	787
2013-10-24	799	808	785	804	1,817,600	804
2013-10-23	828	832	799	799	1,933,000	799
2013-10-22	839	840	822	824	1,335,000	824
2013-10-21	830	840	824	829	1,816,800	829
2013-10-18	810	825	804	821	2,256,700	821
2013-10-17	811	812	799	810	2,344,600	810
2013-10-16	789	805	784	799	1,727,300	799
2013-10-15	790	792	783	785	1,267,300	785
2013-10-11	786	804	778	784	3,208,300	784
2013-10-10	772	784	768	775	1,063,600	775
2013-10-09	742	772	742	770	1,133,300	770
2013-10-08	741	761	738	756	1,689,500	756
2013-10-07	760	774	746	747	2,147,400	747
2013-10-04	751	764	732	757	2,378,200	757
2013-10-03	767	778	756	762	2,087,800	762
2013-10-02	802	813	759	770	3,364,300	770
2013-10-01	793	814	792	801	2,420,000	801
2013-09-30	776	809	775	791	1,822,700	791
2013-09-27	789	803	788	800	2,037,600	800
2013-09-26	779	792	769	789	1,744,900	789
2013-09-25	780	796	777	788	2,115,600	788
2013-09-24	775	784	763	782	1,287,800	782
2013-09-20	774	786	767	776	2,132,600	776
2013-09-19	759	765	748	765	1,844,300	765
2013-09-18	752	757	740	746	1,429,400	746
2013-09-17	740	751	725	745	1,448,400	745
2013-09-13	730	742	728	739	3,315,300	739
2013-09-12	757	759	730	735	3,824,600	735
2013-09-11	800	803	776	779	1,677,000	779
2013-09-10	771	802	767	798	3,155,800	798
2013-09-09	760	762	747	761	1,355,200	761
2013-09-06	751	752	732	739	1,550,300	739
2013-09-05	750	753	738	743	2,002,200	743
2013-09-04	724	748	715	748	2,057,100	748
2013-09-03	716	730	713	728	1,563,200	728
2013-09-02	710	711	693	708	1,243,900	708
2013-08-30	725	731	705	707	2,445,500	707
2013-08-29	720	735	715	724	2,851,300	724
2013-08-28	700	724	700	719	2,451,700	719
2013-08-27	737	754	718	722	2,385,700	722
2013-08-26	734	747	734	739	1,820,500	739
2013-08-23	725	744	721	724	2,957,300	724
2013-08-22	699	715	695	714	2,480,800	714
2013-08-21	722	723	686	696	4,762,800	696
2013-08-20	755	756	718	728	3,735,900	728
2013-08-19	753	768	749	767	800,200	767
2013-08-16	755	762	747	756	1,514,600	756
2013-08-15	781	794	763	766	1,653,200	766
2013-08-14	795	798	774	796	1,544,500	796
2013-08-13	765	786	762	784	1,344,400	784
2013-08-12	764	767	750	762	1,570,900	762
2013-08-09	786	796	763	781	1,781,900	781
2013-08-08	787	814	781	786	1,900,700	786
2013-08-07	811	820	795	795	2,477,000	795
2013-08-06	810	818	800	813	2,537,100	813
2013-08-05	802	817	798	805	1,615,100	805
2013-08-02	800	809	793	809	2,614,700	809
2013-08-01	752	787	744	783	2,992,700	783
2013-07-31	757	788	735	737	5,281,600	737
2013-07-30	741	772	741	767	2,444,100	767
2013-07-29	760	766	742	744	2,758,200	744
2013-07-26	795	802	776	782	2,458,000	782
2013-07-25	801	815	797	805	2,646,900	805
2013-07-24	779	807	778	805	2,826,700	805
2013-07-23	774	782	766	777	1,636,100	777
2013-07-22	789	791	769	779	2,268,200	779
2013-07-19	813	818	766	778	4,673,000	778
2013-07-18	812	824	797	818	2,102,100	818
2013-07-17	815	818	796	808	3,505,100	808
2013-07-16	810	839	810	827	3,760,200	827
2013-07-12	785	804	783	802	2,844,100	802
2013-07-11	778	796	772	786	1,667,400	786
2013-07-10	790	806	783	791	2,007,700	791
2013-07-09	789	797	779	789	1,958,200	789
2013-07-08	796	798	769	769	2,161,700	769
2013-07-05	752	783	752	779	2,798,400	779
2013-07-04	753	763	741	752	1,410,800	752
2013-07-03	761	767	748	762	2,428,600	762
2013-07-02	750	760	747	760	2,514,500	760
2013-07-01	749	750	727	748	2,099,500	748
2013-06-28	720	750	719	742	4,469,400	742
2013-06-27	680	720	674	718	5,495,100	718
2013-06-26	676	689	660	664	2,782,300	664
2013-06-25	658	672	648	666	2,721,800	666
2013-06-24	679	681	648	653	2,048,300	653
2013-06-21	645	671	641	663	3,891,600	663
2013-06-20	678	683	660	664	2,895,100	664
2013-06-19	700	702	676	684	1,694,600	684
2013-06-18	683	698	675	682	1,689,900	682
2013-06-17	652	677	639	676	1,904,600	676
2013-06-14	677	690	660	661	3,764,800	661
2013-06-13	687	687	654	655	3,684,000	655
2013-06-12	658	709	653	697	2,751,900	697
2013-06-11	712	717	680	682	3,501,500	682
2013-06-10	667	720	662	711	4,028,500	711
2013-06-07	640	649	613	637	3,721,200	637
2013-06-06	652	687	651	655	2,483,500	655
2013-06-05	705	717	672	673	3,000,000	673
2013-06-04	672	721	672	713	3,784,900	713
2013-06-03	707	708	672	683	2,675,700	683
2013-05-31	725	735	714	717	1,810,100	717
2013-05-30	724	740	709	717	3,256,400	717
2013-05-29	763	767	737	745	2,786,400	745
2013-05-28	710	755	709	752	3,801,800	752
2013-05-27	749	762	726	730	3,838,600	730
2013-05-24	783	809	729	781	5,916,100	781
2013-05-23	832	857	760	760	8,024,800	760
2013-05-22	816	840	809	817	5,467,600	817
2013-05-21	755	796	749	788	4,526,500	788
2013-05-20	755	770	753	760	2,572,300	760
2013-05-17	725	745	715	742	2,798,500	742
2013-05-16	732	744	716	735	3,072,000	735
2013-05-15	740	748	725	729	3,290,200	729
2013-05-14	715	726	712	721	2,382,500	721
2013-05-13	719	730	710	713	3,272,900	713
2013-05-10	706	708	692	705	3,653,400	705
2013-05-09	701	714	678	681	3,883,400	681
2013-05-08	682	713	675	701	6,825,800	701
2013-05-07	670	678	665	672	5,283,300	672
2013-05-02	670	670	645	654	7,040,400	654
2013-05-01	686	717	663	675	8,834,100	675
2013-04-30	766	777	735	741	4,874,100	741
2013-04-26	784	787	749	767	4,399,700	767
2013-04-25	745	778	735	769	4,767,200	769
2013-04-24	736	742	728	736	1,535,700	736
2013-04-23	748	748	722	729	1,534,800	729
2013-04-22	730	749	730	744	2,732,100	744
2013-04-19	726	729	704	715	3,043,100	715
2013-04-18	733	750	727	730	2,126,400	730
2013-04-17	754	755	736	740	2,696,400	740
2013-04-16	734	754	718	742	5,265,500	742
2013-04-15	707	757	705	749	9,428,300	749
2013-04-12	695	730	681	720	12,617,600	720
2013-04-11	660	683	659	670	6,204,000	670
2013-04-10	635	646	624	637	5,427,000	637
2013-04-09	610	617	602	604	2,357,900	604
2013-04-08	587	605	580	598	2,836,200	598
2013-04-05	590	600	568	569	4,636,400	569
2013-04-04	561	565	544	562	5,376,400	562
2013-04-03	595	600	572	577	2,947,700	577
2013-04-02	603	604	580	592	2,864,600	592
2013-04-01	617	633	615	616	2,270,200	616
2013-03-29	625	629	617	619	1,379,500	619
2013-03-28	636	637	613	616	2,652,700	616
2013-03-27	636	638	628	635	1,136,500	635
2013-03-26	639	646	632	635	2,675,500	635
2013-03-25	636	651	625	648	2,723,800	648
2013-03-22	628	631	622	629	2,758,500	629
2013-03-21	660	669	630	637	4,281,300	637
2013-03-19	613	653	613	646	5,529,700	646
2013-03-18	616	619	607	609	2,301,900	609
2013-03-15	630	635	621	627	3,537,400	627
2013-03-14	620	628	617	625	2,210,200	625
2013-03-13	614	623	610	616	3,568,200	616
2013-03-12	652	656	633	634	4,505,800	634
2013-03-11	665	665	641	644	3,863,100	644
2013-03-08	645	670	641	645	9,513,700	645
2013-03-07	608	634	605	621	4,571,800	621
2013-03-06	593	599	583	598	2,940,700	598
2013-03-05	586	598	576	580	3,548,500	580
2013-03-04	599	599	572	576	2,353,500	576
2013-03-01	593	594	584	590	2,641,500	590
2013-02-28	605	613	599	602	2,510,000	602
2013-02-27	595	600	574	591	3,492,000	591
2013-02-26	592	604	583	589	3,927,900	589
2013-02-25	615	622	607	617	2,970,100	617
2013-02-22	601	605	580	605	4,799,100	605
2013-02-21	620	625	611	621	2,841,800	621
2013-02-20	639	640	622	627	2,762,800	627
2013-02-19	637	641	630	633	1,803,500	633
2013-02-18	647	654	642	647	2,192,200	647
2013-02-15	651	652	626	637	3,239,700	637
2013-02-14	636	668	636	655	4,905,300	655
2013-02-13	649	664	637	640	4,629,800	640
2013-02-12	672	687	660	662	4,746,900	662
2013-02-08	654	674	636	653	8,534,600	653
2013-02-07	641	674	640	672	6,419,600	672
2013-02-06	639	654	621	651	8,844,200	651
2013-02-05	583	659	580	627	15,281,600	627
2013-02-04	538	614	527	593	15,164,400	593
2013-02-01	528	533	512	518	5,462,800	518
2013-01-31	486	544	485	533	13,195,300	533
2013-01-30	492	493	482	486	3,249,400	486
2013-01-29	486	497	486	492	2,406,400	492
2013-01-28	498	499	491	492	2,414,900	492
2013-01-25	499	500	486	492	3,296,900	492
2013-01-24	475	498	469	490	4,781,500	490
2013-01-23	503	506	490	490	3,456,400	490
2013-01-22	517	522	502	512	4,529,500	512
2013-01-21	502	517	494	513	4,853,300	513
2013-01-18	484	502	481	502	5,559,800	502
2013-01-17	480	485	460	468	4,792,800	468
2013-01-16	495	498	474	476	4,992,100	476
2013-01-15	510	513	499	502	3,776,800	502
2013-01-11	490	505	488	502	4,216,700	502
2013-01-10	485	491	480	487	3,613,000	487
2013-01-09	477	489	475	478	5,535,000	478
2013-01-08	504	506	480	485	4,720,400	485
2013-01-07	535	535	512	514	2,587,700	514
2013-01-04	541	543	525	525	2,917,800	525

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