6770 アルプスアルパイン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,3303,3653,2903,3153,376,2003,315
2015-12-293,2203,3103,1903,2703,806,2003,270
2015-12-283,1753,2153,1253,1652,978,9003,165
2015-12-253,1053,2253,0903,1703,918,9003,170
2015-12-243,1603,1853,0903,1153,966,0003,115
2015-12-223,2203,2603,1653,1752,876,4003,175
2015-12-213,1503,2253,1303,2156,276,4003,215
2015-12-183,3403,3653,1953,2457,920,3003,245
2015-12-173,3453,3953,2853,3755,921,7003,375
2015-12-163,4153,4353,2603,3556,901,6003,355
2015-12-153,4153,4253,3303,3656,222,7003,365
2015-12-143,4653,4703,3903,4556,158,7003,455
2015-12-113,5603,6703,5603,6103,383,5003,610
2015-12-103,5653,5903,5253,5604,284,2003,560
2015-12-093,6103,6603,5703,6155,041,1003,615
2015-12-083,7803,7803,7053,7152,559,8003,715
2015-12-073,7503,7953,7353,7401,963,6003,740
2015-12-043,6553,7253,6503,7053,664,6003,705
2015-12-033,7253,7403,6653,7203,560,3003,720
2015-12-023,8103,8303,7253,7455,813,6003,745
2015-12-013,8503,9053,8153,9053,726,9003,905
2015-11-303,8853,9203,8253,8704,081,2003,870
2015-11-273,8803,8953,8203,8654,505,7003,865
2015-11-263,9803,9903,8703,9104,215,4003,910
2015-11-254,0954,1203,9854,0005,515,9004,000
2015-11-244,0954,2054,0904,1655,339,2004,165
2015-11-203,9754,0453,9654,0402,688,7004,040
2015-11-194,0054,0403,9553,9753,221,5003,975
2015-11-183,9704,0353,9303,9354,356,0003,935
2015-11-173,8753,9703,8503,9154,597,1003,915
2015-11-163,7753,8253,7703,8002,579,3003,800
2015-11-133,7853,8753,7853,8353,149,4003,835
2015-11-123,8303,9103,8153,8303,660,5003,830
2015-11-113,7703,8803,7553,8703,866,4003,870
2015-11-103,9053,9403,7653,8856,059,9003,885
2015-11-093,9303,9853,9253,9803,408,5003,980
2015-11-063,8503,8953,8253,8753,041,1003,875
2015-11-053,8253,8703,7803,8454,512,1003,845
2015-11-043,8753,9003,8153,8205,253,0003,820
2015-11-023,7453,8653,7303,7955,095,4003,795
2015-10-303,6453,8503,6303,7908,982,9003,790
2015-10-293,5603,5803,5303,5752,639,9003,575
2015-10-283,4903,5453,4703,5204,166,6003,520
2015-10-273,4803,4903,4053,4554,128,4003,455
2015-10-263,5753,6153,5703,5802,355,1003,580
2015-10-233,5203,5503,4853,4953,473,4003,495
2015-10-223,3853,4703,3803,4154,110,6003,415
2015-10-213,3203,3753,3103,3603,480,0003,360
2015-10-203,2753,2953,2453,2703,112,1003,270
2015-10-193,2503,3153,2203,2302,842,8003,230
2015-10-163,3653,3803,2403,2854,330,6003,285
2015-10-153,2253,3503,1803,3205,756,5003,320
2015-10-143,2903,3353,2353,2453,974,7003,245
2015-10-133,3903,4803,3503,3604,698,2003,360
2015-10-093,3253,3753,3053,3553,630,7003,355
2015-10-083,3103,4053,2653,3004,843,9003,300
2015-10-073,5153,5203,2903,3808,241,9003,380
2015-10-063,6553,6603,4703,5105,080,0003,510
2015-10-053,5753,6103,5103,5903,268,6003,590
2015-10-023,4303,5803,4103,5205,063,1003,520
2015-10-013,3253,4453,3103,4103,249,1003,410
2015-09-303,3853,4153,2603,3554,503,6003,355
2015-09-293,3153,3353,2003,2306,649,3003,230
2015-09-283,4903,4953,3603,3853,626,5003,385
2015-09-253,5153,5253,3203,4955,662,1003,495
2015-09-243,5803,6153,5253,5503,673,6003,550
2015-09-183,7203,7803,6653,6903,663,8003,690
2015-09-173,6603,8103,6503,7504,526,3003,750
2015-09-163,6253,6553,5703,6003,260,3003,600
2015-09-153,6303,6903,5703,5803,228,3003,580
2015-09-143,6003,6803,5453,5703,600,3003,570
2015-09-113,5303,6003,5203,5405,418,6003,540
2015-09-103,5753,6253,4953,6005,494,7003,600
2015-09-093,6753,7453,6403,7205,582,9003,720
2015-09-083,6503,6553,4603,4853,793,0003,485
2015-09-073,5703,6603,4553,6204,574,1003,620
2015-09-043,7203,7553,5553,6355,651,4003,635
2015-09-033,7303,7953,6803,7704,228,3003,770
2015-09-023,5903,7403,5653,6605,463,6003,660
2015-09-013,7903,8553,6603,6806,946,4003,680
2015-08-313,8503,8753,7703,80513,952,9003,805
2015-08-283,8203,9103,7903,8708,198,2003,870
2015-08-273,7003,8103,6153,6356,944,8003,635
2015-08-263,4053,5953,3503,5857,763,3003,585
2015-08-253,1803,6053,1603,33510,134,7003,335
2015-08-243,3503,4603,2503,3007,248,8003,300
2015-08-213,6503,6753,5203,5607,036,7003,560
2015-08-203,7803,8603,7353,8303,074,5003,830
2015-08-193,9303,9353,7903,8153,973,0003,815
2015-08-183,8253,9703,7853,9555,887,1003,955
2015-08-173,7753,8103,7203,7752,030,8003,775
2015-08-143,8253,8303,7353,7503,173,9003,750
2015-08-133,7803,8253,7103,7852,587,2003,785
2015-08-123,8453,8903,6903,7453,222,1003,745
2015-08-113,8903,9603,8203,8803,240,5003,880
2015-08-103,7903,8653,7653,8552,089,3003,855
2015-08-073,7653,8753,7503,8552,614,1003,855
2015-08-063,7303,8403,7303,7702,973,4003,770
2015-08-053,7153,7503,5453,7107,266,2003,710
2015-08-043,9903,9903,7953,8253,849,4003,825
2015-08-033,9154,0003,8703,9703,290,9003,970
2015-07-313,7703,9203,7353,9153,207,9003,915
2015-07-304,0004,0003,7303,7855,730,8003,785
2015-07-293,9403,9453,7603,8953,689,8003,895
2015-07-283,8103,9653,7753,9353,475,7003,935
2015-07-273,9754,0403,9053,9252,466,5003,925
2015-07-244,0454,0453,9404,0252,348,6004,025
2015-07-233,9554,0853,9554,0153,177,2004,015
2015-07-223,8903,9803,8803,9755,143,0003,975
2015-07-213,9904,0553,9404,0303,732,6004,030
2015-07-173,9554,0603,9153,9254,528,0003,925
2015-07-163,7953,9403,7803,9107,400,4003,910
2015-07-153,7153,7203,6053,6703,394,3003,670
2015-07-143,6903,7153,6253,6904,046,2003,690
2015-07-133,5003,5853,4653,5652,903,6003,565
2015-07-103,5353,5553,4203,4505,550,6003,450
2015-07-093,3703,6253,3103,6057,211,1003,605
2015-07-083,6953,7003,5503,5756,012,6003,575
2015-07-073,7603,7703,7153,7402,456,1003,740
2015-07-063,8003,8303,7203,7256,177,8003,725
2015-07-033,7903,8853,7303,8853,633,7003,885
2015-07-023,9103,9503,8053,8404,450,2003,840
2015-07-013,7503,8453,7403,8402,854,0003,840
2015-06-303,7153,8853,7053,7756,874,1003,775
2015-06-293,7503,8453,7053,7553,849,6003,755
2015-06-263,9003,9753,8703,8852,956,4003,885
2015-06-253,7903,9853,7803,9156,134,1003,915
2015-06-243,8053,9253,7253,8257,178,0003,825
2015-06-233,6653,7353,6553,7353,552,3003,735
2015-06-223,5403,6053,5153,5952,001,2003,595
2015-06-193,5553,6053,5453,5603,413,0003,560
2015-06-183,4503,6053,4453,5355,504,5003,535
2015-06-173,4353,4553,4103,4352,179,3003,435
2015-06-163,4303,4653,4053,4352,878,4003,435
2015-06-153,4303,4853,4103,4254,092,1003,425
2015-06-123,3953,4353,3603,4354,931,9003,435
2015-06-113,2853,3953,2703,3504,554,7003,350
2015-06-103,2753,2953,1803,2303,469,8003,230
2015-06-093,3153,3603,2653,2703,455,1003,270
2015-06-083,3603,3603,2903,3201,792,2003,320
2015-06-053,3103,3403,2803,3252,316,0003,325
2015-06-043,3403,3403,2803,3001,765,8003,300
2015-06-033,3003,3553,2753,2904,584,0003,290
2015-06-023,2953,3453,2503,2804,008,3003,280
2015-06-013,1953,2153,1553,2001,305,7003,200
2015-05-293,2703,2703,1903,1902,824,6003,190
2015-05-283,3303,3803,0903,2357,113,1003,235
2015-05-273,2453,3103,2203,2803,379,0003,280
2015-05-263,2553,2603,1903,2352,839,8003,235
2015-05-253,2003,2903,1953,2403,881,5003,240
2015-05-223,1503,1953,1303,1953,129,2003,195
2015-05-213,1553,1553,1003,1251,686,3003,125
2015-05-203,1703,1903,1103,1352,124,6003,135
2015-05-193,1103,1553,1103,1302,694,9003,130
2015-05-183,0903,0953,0553,0851,271,5003,085
2015-05-153,0753,1053,0553,0952,831,4003,095
2015-05-143,0503,0903,0253,0402,014,4003,040
2015-05-133,0053,0552,9753,0551,937,4003,055
2015-05-122,9983,0602,9663,0503,426,6003,050
2015-05-112,9763,0052,9652,9732,402,9002,973
2015-05-082,8962,9492,8752,9352,472,0002,935
2015-05-072,9662,9662,8702,8924,201,3002,892
2015-05-013,0303,0302,9603,0102,753,7003,010
2015-04-302,8903,0702,8122,9876,715,6002,987
2015-04-282,9552,9952,9412,9792,698,9002,979
2015-04-272,9902,9922,9322,9531,855,2002,953
2015-04-242,9983,0002,9222,9872,555,0002,987
2015-04-232,9913,0202,9772,9852,378,5002,985
2015-04-223,0203,0202,9602,9692,361,0002,969
2015-04-212,9843,0202,9712,9832,878,7002,983
2015-04-202,8692,9972,8262,9274,687,0002,927
2015-04-173,0303,0302,8682,8988,129,3002,898
2015-04-163,1453,1553,0603,0853,125,6003,085
2015-04-153,1903,2353,1153,1602,649,4003,160
2015-04-143,1303,2103,1203,1903,006,3003,190
2015-04-133,1303,2053,1103,1755,015,6003,175
2015-04-102,9853,1202,9783,0905,763,5003,090
2015-04-092,9602,9962,9522,9582,226,3002,958
2015-04-082,9872,9882,9472,9551,968,2002,955
2015-04-073,0153,0202,9612,9801,933,7002,980
2015-04-062,9382,9822,9352,9711,431,8002,971
2015-04-032,9733,0152,9412,9882,446,5002,988
2015-04-022,8862,9462,8542,9283,075,0002,928
2015-04-012,9082,9092,8062,8363,230,3002,836
2015-03-312,9702,9832,9032,9032,901,3002,903
2015-03-302,8792,9222,8602,8892,211,0002,889
2015-03-272,9252,9812,8652,9003,327,1002,900
2015-03-262,9612,9722,8812,8943,852,7002,894
2015-03-253,0003,0302,9633,0202,200,3003,020
2015-03-243,0003,0302,9502,9502,553,4002,950
2015-03-233,0253,0252,9763,0201,687,5003,020
2015-03-203,0153,0202,9702,9912,306,1002,991
2015-03-193,0403,1002,9703,0154,765,2003,015
2015-03-182,9463,1352,9413,1156,580,2003,115
2015-03-172,8222,9372,8222,9274,990,4002,927
2015-03-162,7732,8432,7102,8203,621,6002,820
2015-03-132,8312,8452,7792,8185,154,1002,818
2015-03-122,8552,8712,8122,8402,437,1002,840
2015-03-112,8342,8842,7852,8303,035,0002,830
2015-03-102,8602,9262,8362,8604,743,9002,860
2015-03-092,7902,8422,7652,8102,062,4002,810
2015-03-062,8262,8422,7922,8152,718,2002,815
2015-03-052,8402,8502,7802,8223,246,7002,822
2015-03-042,8182,8232,7482,8023,977,0002,802
2015-03-032,7692,8532,7622,8425,778,7002,842
2015-03-022,7212,7902,6902,7083,952,2002,708
2015-02-272,6672,6902,6372,6902,960,4002,690
2015-02-262,6492,6552,5932,6482,919,0002,648
2015-02-252,6702,6852,6202,6272,452,4002,627
2015-02-242,6512,7032,6202,6523,764,4002,652
2015-02-232,6732,6972,6052,6825,333,3002,682
2015-02-202,5232,6552,5202,6247,639,0002,624
2015-02-192,4452,5152,4412,4975,584,2002,497
2015-02-182,3692,4292,3542,4144,895,3002,414
2015-02-172,2512,3462,1772,3396,367,0002,339
2015-02-162,3652,3702,2572,2814,766,1002,281
2015-02-132,4182,4362,3502,3803,185,9002,380
2015-02-122,4502,4652,3982,4123,099,6002,412
2015-02-102,4132,4162,3752,4122,046,8002,412
2015-02-092,4382,4582,3792,3993,154,7002,399
2015-02-062,4852,5062,4252,4382,596,8002,438
2015-02-052,4312,5142,4132,4655,941,1002,465
2015-02-042,4402,4502,3482,4034,442,3002,403
2015-02-032,5172,5172,3972,4234,289,7002,423
2015-02-022,4992,5502,4672,5034,414,2002,503
2015-01-302,3972,5302,3922,4777,589,7002,477
2015-01-292,3902,4142,3372,3473,026,9002,347
2015-01-282,4202,4272,3922,3983,298,9002,398
2015-01-272,3992,4252,3542,4203,751,8002,420
2015-01-262,3322,3952,3262,3911,770,9002,391
2015-01-232,3682,3902,3472,3632,181,9002,363
2015-01-222,3972,4122,3222,3313,055,2002,331
2015-01-212,3292,3982,3202,3863,483,7002,386
2015-01-202,3552,3652,3092,3173,164,5002,317
2015-01-192,3732,4042,3322,3442,432,0002,344
2015-01-162,3032,3602,2712,3583,486,4002,358
2015-01-152,3602,3702,3212,3462,152,8002,346
2015-01-142,3832,4072,3312,3393,325,9002,339
2015-01-132,3122,3942,3042,3925,043,0002,392
2015-01-092,3832,3962,2872,3013,294,4002,301
2015-01-082,2962,3622,2932,3583,514,3002,358
2015-01-072,2112,2902,2112,2652,136,9002,265
2015-01-062,2482,2552,2132,2323,133,9002,232
2015-01-052,3232,3362,2772,3141,930,4002,314

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