1. HOME >
  2. 株価時系列 >
  3. 6770 >
  4. 2014年

6770 アルプスアルパイン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,3352,3492,2902,3091,644,0002,309
2014-12-292,4032,4062,1932,3493,093,7002,349
2014-12-262,3922,4092,3612,3991,529,9002,399
2014-12-252,3482,4192,3472,3772,823,0002,377
2014-12-242,3252,3662,3032,3652,267,0002,365
2014-12-222,3212,3252,2812,2951,901,5002,295
2014-12-192,3602,3642,3112,3272,689,9002,327
2014-12-182,3352,3362,2842,2942,622,5002,294
2014-12-172,2172,2782,2152,2562,465,9002,256
2014-12-162,2002,2602,1902,2363,381,4002,236
2014-12-152,3162,3552,2612,2683,353,9002,268
2014-12-122,3162,3792,3092,3645,748,6002,364
2014-12-112,2242,3022,2112,2815,137,7002,281
2014-12-102,2842,3492,2492,2684,132,5002,268
2014-12-092,3932,4382,3202,3334,495,9002,333
2014-12-082,5242,5542,4212,4494,747,6002,449
2014-12-052,4962,5732,4852,5283,644,0002,528
2014-12-042,4332,4932,4052,4853,480,9002,485
2014-12-032,4512,4562,3772,3933,140,6002,393
2014-12-022,3702,4262,3612,4122,416,5002,412
2014-12-012,3522,4392,3512,4112,644,8002,411
2014-11-282,3762,3932,3002,3743,323,4002,374
2014-11-272,2552,3722,2492,3585,270,6002,358
2014-11-262,2352,2622,2282,2441,992,9002,244
2014-11-252,2742,2772,2292,2561,825,1002,256
2014-11-212,2482,2652,2212,2572,070,8002,257
2014-11-202,2882,2932,2272,2493,142,2002,249
2014-11-192,2702,2772,2162,2303,084,4002,230
2014-11-182,2342,2662,2152,2592,711,0002,259
2014-11-172,2962,3012,1832,1934,520,0002,193
2014-11-142,1852,2712,1702,2686,924,8002,268
2014-11-132,0912,1622,0902,1532,706,6002,153
2014-11-122,1302,1782,0862,1004,342,9002,100
2014-11-112,0902,1182,0512,1053,508,4002,105
2014-11-102,0862,1222,0702,0812,739,5002,081
2014-11-072,1182,1382,0662,0864,544,0002,086
2014-11-062,0802,1572,0702,0926,747,2002,092
2014-11-051,9822,0541,9682,0485,997,9002,048
2014-11-041,9432,0001,9211,9756,939,0001,975
2014-10-311,7821,8661,7731,8496,826,2001,849
2014-10-301,7801,7901,7411,7642,384,9001,764
2014-10-291,7601,7871,7501,7782,277,9001,778
2014-10-281,7681,7731,7081,7333,156,2001,733
2014-10-271,8001,8071,7711,7891,947,1001,789
2014-10-241,8181,8241,7751,7852,385,0001,785
2014-10-231,7681,7991,7561,7842,489,3001,784
2014-10-221,7501,7701,7181,7643,944,9001,764
2014-10-211,7171,7221,6661,6682,590,1001,668
2014-10-201,6901,7041,6621,7032,372,7001,703
2014-10-171,6691,6961,6311,6342,881,5001,634
2014-10-161,6621,6921,6331,6474,739,2001,647
2014-10-151,7131,7211,6851,7173,024,4001,717
2014-10-141,6651,7351,6551,6954,168,0001,695
2014-10-101,7761,8091,7121,7406,898,3001,740
2014-10-091,9061,9191,7671,7767,974,1001,776
2014-10-081,8011,8831,8011,8773,461,5001,877
2014-10-071,8561,8861,8421,8572,627,0001,857
2014-10-061,8551,8711,8451,8561,882,5001,856
2014-10-031,7751,8231,7751,8172,456,0001,817
2014-10-021,8001,8151,7691,7753,547,7001,775
2014-10-011,8951,9001,8521,8553,346,6001,855
2014-09-301,8951,9221,8691,8833,974,2001,883
2014-09-291,8501,9001,8501,8923,142,2001,892
2014-09-261,7821,8381,7741,8233,136,8001,823
2014-09-251,8201,8481,8001,8273,632,1001,827
2014-09-241,7381,7881,7351,7812,801,6001,781
2014-09-221,7761,7891,7381,7492,587,9001,749
2014-09-191,7001,7701,6721,7685,363,9001,768
2014-09-181,6611,7111,6561,6993,022,8001,699
2014-09-171,6701,6781,6391,6531,938,0001,653
2014-09-161,6611,6931,6611,6711,716,6001,671
2014-09-121,6761,6941,6581,6653,785,1001,665
2014-09-111,7111,7441,6771,6984,168,7001,698
2014-09-101,6021,6971,5931,6863,653,0001,686
2014-09-091,6591,6641,6181,6201,601,1001,620
2014-09-081,6381,6501,6271,6361,484,7001,636
2014-09-051,6871,6891,6351,6472,011,3001,647
2014-09-041,6701,6741,6321,6622,667,6001,662
2014-09-031,7301,7381,6901,6924,521,1001,692
2014-09-021,7231,7561,7201,7511,954,1001,751
2014-09-011,6891,7251,6861,7052,139,4001,705
2014-08-291,6681,6761,6461,6731,777,7001,673
2014-08-281,6401,6651,6331,6611,142,4001,661
2014-08-271,6431,6541,6321,6511,419,4001,651
2014-08-261,6281,6551,6241,6461,749,2001,646
2014-08-251,5811,6381,5801,6352,571,2001,635
2014-08-221,6001,6061,5781,5811,196,4001,581
2014-08-211,6171,6201,5771,6021,739,5001,602
2014-08-201,6301,6371,5941,5992,255,8001,599
2014-08-191,6001,6391,5991,6312,322,5001,631
2014-08-181,5801,6001,5631,5961,650,5001,596
2014-08-151,5641,5771,5581,5761,448,2001,576
2014-08-141,5451,5711,5441,5581,861,6001,558
2014-08-131,5181,5431,5181,5331,094,3001,533
2014-08-121,5311,5591,5241,5341,667,6001,534
2014-08-111,5001,5251,4931,5202,662,7001,520
2014-08-081,4731,4991,4511,4623,316,9001,462
2014-08-071,4671,4851,4531,4771,669,2001,477
2014-08-061,4481,4671,4371,4431,196,4001,443
2014-08-051,4991,5091,4591,4622,621,4001,462
2014-08-041,4861,5231,4861,5012,276,2001,501
2014-08-011,4551,5121,4531,4943,628,0001,494
2014-07-311,4441,4661,3981,4524,912,6001,452
2014-07-301,4141,4341,4031,4252,675,8001,425
2014-07-291,4351,4351,3831,4002,896,1001,400
2014-07-281,4141,4391,4141,4331,088,8001,433
2014-07-251,4361,4361,4061,4281,752,2001,428
2014-07-241,4861,4911,4291,4392,101,2001,439
2014-07-231,4601,4871,4581,4812,005,2001,481
2014-07-221,4271,4691,4271,4482,570,2001,448
2014-07-181,3961,4151,3901,4131,042,9001,413
2014-07-171,4361,4521,4111,4181,549,0001,418
2014-07-161,4141,4241,4091,416836,6001,416
2014-07-151,4191,4351,4071,4241,519,6001,424
2014-07-141,4301,4351,4171,4301,146,4001,430
2014-07-111,4191,4281,4021,4211,815,4001,421
2014-07-101,4221,4341,4161,4201,350,8001,420
2014-07-091,4111,4341,4111,4181,117,4001,418
2014-07-081,4271,4491,4111,4402,245,3001,440
2014-07-071,4181,4581,4151,4313,416,5001,431
2014-07-041,3991,4181,3921,4092,943,1001,409
2014-07-031,3371,3981,3271,3703,756,3001,370
2014-07-021,3331,3381,3171,3221,784,4001,322
2014-07-011,2891,3391,2861,3312,148,4001,331
2014-06-301,2941,3021,2881,3001,389,2001,300
2014-06-271,3211,3241,2891,2962,283,1001,296
2014-06-261,3221,3321,2991,3272,781,0001,327
2014-06-251,3411,3501,3211,3332,066,8001,333
2014-06-241,3471,3691,3331,3601,869,7001,360
2014-06-231,3611,3751,3451,3551,878,5001,355
2014-06-201,3321,3521,3241,3431,436,0001,343
2014-06-191,3291,3491,3211,3461,784,8001,346
2014-06-181,3091,3311,3001,3261,838,8001,326
2014-06-171,3041,3201,2921,2991,457,9001,299
2014-06-161,3251,3291,2921,3041,683,0001,304
2014-06-131,3081,3341,3081,3302,197,3001,330
2014-06-121,3001,3361,2971,3241,847,7001,324
2014-06-111,3021,3191,2991,3161,467,0001,316
2014-06-101,3441,3691,2981,3033,478,1001,303
2014-06-091,3211,3471,3051,3253,293,0001,325
2014-06-061,2991,3251,2841,2882,658,2001,288
2014-06-051,2921,2971,2701,2811,620,7001,281
2014-06-041,2801,3051,2791,2882,452,3001,288
2014-06-031,2711,3121,2711,2803,603,9001,280
2014-06-021,1951,2621,1921,2594,279,7001,259
2014-05-301,1831,1841,1601,1731,468,3001,173
2014-05-291,1741,1741,1551,1701,695,5001,170
2014-05-281,1601,1821,1521,1771,625,0001,177
2014-05-271,1541,1711,1391,1601,705,8001,160
2014-05-261,1821,1851,1561,1651,632,6001,165
2014-05-231,1651,1831,1511,1731,890,1001,173
2014-05-221,1481,1651,1371,1602,080,2001,160
2014-05-211,1001,1271,0881,1252,435,6001,125
2014-05-201,1321,1351,0961,1172,099,1001,117
2014-05-191,1561,1641,1181,1241,228,3001,124
2014-05-161,1561,1561,1321,1481,965,9001,148
2014-05-151,1821,1941,1711,1821,728,2001,182
2014-05-141,1941,2081,1791,2011,438,3001,201
2014-05-131,2151,2191,1971,2011,959,9001,201
2014-05-121,1851,2121,1851,1911,346,1001,191
2014-05-091,1971,2061,1751,1802,134,3001,180
2014-05-081,1961,2161,1841,1962,392,1001,196
2014-05-071,2401,2521,2001,2003,791,4001,200
2014-05-021,2541,2751,2251,2704,381,1001,270
2014-05-011,1991,2641,1901,2447,159,1001,244
2014-04-301,1181,1721,0611,1564,969,1001,156
2014-04-281,0781,0931,0651,0882,055,1001,088
2014-04-251,1101,1131,0871,1021,789,6001,102
2014-04-241,1251,1431,1101,1141,369,2001,114
2014-04-231,1051,1201,1031,1151,437,4001,115
2014-04-221,1421,1421,1011,1032,163,6001,103
2014-04-211,1591,1691,1441,1451,786,1001,145
2014-04-181,1341,1551,1221,1532,210,4001,153
2014-04-171,1751,1761,0881,1196,314,6001,119
2014-04-161,1571,1761,1421,1742,335,9001,174
2014-04-151,1341,1571,1321,1522,333,4001,152
2014-04-141,1101,1231,0901,1082,032,3001,108
2014-04-111,0801,1261,0751,1173,005,7001,117
2014-04-101,1451,1671,1111,1202,179,2001,120
2014-04-091,1401,1521,1271,1312,184,2001,131
2014-04-081,1651,1861,1411,1602,344,4001,160
2014-04-071,1801,2021,1691,1951,304,8001,195
2014-04-041,2121,2171,1991,2071,385,0001,207
2014-04-031,2201,2201,1941,2102,041,9001,210
2014-04-021,2231,2331,2011,2053,104,1001,205
2014-04-011,2301,2441,2231,2281,988,0001,228
2014-03-311,2581,2691,2201,2312,821,3001,231
2014-03-281,2211,2441,2141,2424,163,1001,242
2014-03-271,1801,2251,1651,2205,234,5001,220
2014-03-261,1511,1921,1511,1614,804,6001,161
2014-03-251,1011,1491,0801,1323,987,2001,132
2014-03-241,1001,1311,1001,1112,887,9001,111
2014-03-201,1181,1341,0921,0923,032,4001,092
2014-03-191,1451,1541,1171,1243,107,1001,124
2014-03-181,1751,1851,1271,1413,827,8001,141
2014-03-171,1601,1601,1181,1364,107,3001,136
2014-03-141,1811,1981,1611,1704,418,3001,170
2014-03-131,2151,2381,2001,2222,886,8001,222
2014-03-121,2311,2381,2141,2263,630,0001,226
2014-03-111,2811,2921,2531,2682,786,0001,268
2014-03-101,3161,3171,2711,2904,086,0001,290
2014-03-071,3281,3481,3211,3313,810,9001,331
2014-03-061,2551,3201,2421,3115,756,9001,311
2014-03-051,2951,3051,2841,2873,181,1001,287
2014-03-041,2291,2691,2251,2553,633,7001,255
2014-03-031,2771,2841,2401,2592,973,4001,259
2014-02-281,3211,3461,2981,3102,319,1001,310
2014-02-271,3231,3331,3091,3261,599,4001,326
2014-02-261,3001,3371,2961,3292,237,1001,329
2014-02-251,3251,3391,3121,3161,955,2001,316
2014-02-241,3071,3201,2851,3032,670,6001,303
2014-02-211,2931,3231,2891,3212,999,1001,321
2014-02-201,3381,3461,2821,2854,023,5001,285
2014-02-191,3941,4091,3361,3454,633,4001,345
2014-02-181,3561,3851,3301,3783,128,5001,378
2014-02-171,3511,3621,3181,3383,314,1001,338
2014-02-141,3581,3951,3331,3512,823,6001,351
2014-02-131,4091,4091,3581,3662,437,7001,366
2014-02-121,4111,4191,3891,4002,575,9001,400
2014-02-101,4001,4001,3781,3962,103,2001,396
2014-02-071,3801,4001,3541,3782,856,3001,378
2014-02-061,3171,3431,2911,3313,171,9001,331
2014-02-051,3111,3291,2711,3083,730,8001,308
2014-02-041,2751,3151,2611,2624,582,1001,262
2014-02-031,3491,4411,3281,3327,106,9001,332
2014-01-311,3611,4081,2631,3647,980,5001,364
2014-01-301,3481,3531,3211,3313,443,9001,331
2014-01-291,3451,3741,3351,3745,517,5001,374
2014-01-281,2511,3041,2231,2644,159,8001,264
2014-01-271,2991,3111,2811,2953,115,9001,295
2014-01-241,3091,3511,2931,3323,975,0001,332
2014-01-231,3311,3691,3251,3394,750,9001,339
2014-01-221,2801,3241,2701,3174,348,5001,317
2014-01-211,2501,3191,2501,2947,121,3001,294
2014-01-201,2251,2261,1901,2012,044,5001,201
2014-01-171,2211,2401,2111,2372,425,8001,237
2014-01-161,2001,2501,1991,2455,028,0001,245
2014-01-151,1571,1941,1431,1823,767,6001,182
2014-01-141,1411,1481,1251,1334,049,9001,133
2014-01-101,1731,1961,1591,1952,954,1001,195
2014-01-091,1881,2001,1791,1892,057,7001,189
2014-01-081,1811,2071,1751,2062,397,0001,206
2014-01-071,1531,1801,1501,1672,653,1001,167
2014-01-061,1801,1921,1501,1563,612,8001,156

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