6770 アルプスアルパイン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,780	2,839	2,765	2,826	2,184,400	2,826
2016-12-29	2,803	2,827	2,788	2,812	1,925,800	2,812
2016-12-28	2,854	2,859	2,824	2,847	1,430,100	2,847
2016-12-27	2,758	2,833	2,737	2,823	2,392,500	2,823
2016-12-26	2,831	2,844	2,801	2,805	1,793,500	2,805
2016-12-22	2,841	2,858	2,803	2,854	2,619,300	2,854
2016-12-21	2,909	2,930	2,861	2,870	2,809,900	2,870
2016-12-20	2,920	2,926	2,846	2,895	3,961,400	2,895
2016-12-19	2,982	2,984	2,911	2,918	3,759,300	2,918
2016-12-16	2,995	3,030	2,993	3,010	2,876,600	3,010
2016-12-15	2,955	2,977	2,934	2,954	3,095,900	2,954
2016-12-14	2,900	2,930	2,861	2,920	2,466,700	2,920
2016-12-13	2,903	2,915	2,861	2,894	3,373,700	2,894
2016-12-12	3,000	3,050	2,921	2,952	3,729,500	2,952
2016-12-09	2,923	2,971	2,902	2,952	3,836,200	2,952
2016-12-08	2,930	2,940	2,870	2,940	3,820,600	2,940
2016-12-07	2,799	2,874	2,790	2,872	4,390,500	2,872
2016-12-06	2,842	2,860	2,762	2,778	3,829,900	2,778
2016-12-05	2,799	2,809	2,771	2,800	3,303,700	2,800
2016-12-02	2,850	2,868	2,796	2,819	6,303,600	2,819
2016-12-01	2,941	2,997	2,912	2,928	4,714,800	2,928
2016-11-30	2,918	2,925	2,858	2,873	2,831,000	2,873
2016-11-29	2,832	2,909	2,794	2,904	3,595,200	2,904
2016-11-28	2,880	2,899	2,840	2,880	3,219,800	2,880
2016-11-25	2,912	2,967	2,881	2,912	3,014,700	2,912
2016-11-24	2,900	2,930	2,877	2,898	3,501,200	2,898
2016-11-22	2,866	2,868	2,813	2,829	2,592,000	2,829
2016-11-21	2,799	2,871	2,785	2,866	4,209,000	2,866
2016-11-18	2,761	2,774	2,731	2,765	3,573,400	2,765
2016-11-17	2,679	2,714	2,646	2,708	3,203,100	2,708
2016-11-16	2,735	2,742	2,691	2,708	3,661,300	2,708
2016-11-15	2,696	2,732	2,646	2,657	3,779,200	2,657
2016-11-14	2,545	2,688	2,536	2,682	5,143,600	2,682
2016-11-11	2,555	2,569	2,487	2,509	4,092,300	2,509
2016-11-10	2,500	2,526	2,450	2,510	4,188,800	2,510
2016-11-09	2,495	2,530	2,189	2,262	7,170,300	2,262
2016-11-08	2,468	2,482	2,417	2,445	2,771,600	2,445
2016-11-07	2,445	2,478	2,416	2,441	3,412,600	2,441
2016-11-04	2,450	2,474	2,365	2,406	4,916,600	2,406
2016-11-02	2,552	2,605	2,503	2,512	3,793,100	2,512
2016-11-01	2,501	2,610	2,492	2,585	4,322,700	2,585
2016-10-31	2,500	2,544	2,425	2,520	9,049,200	2,520
2016-10-28	2,566	2,639	2,556	2,617	4,251,900	2,617
2016-10-27	2,539	2,543	2,511	2,536	3,310,500	2,536
2016-10-26	2,605	2,613	2,556	2,569	3,340,800	2,569
2016-10-25	2,577	2,608	2,571	2,603	2,303,000	2,603
2016-10-24	2,605	2,615	2,540	2,565	2,568,000	2,565
2016-10-21	2,638	2,649	2,592	2,599	1,700,600	2,599
2016-10-20	2,565	2,628	2,557	2,621	2,663,900	2,621
2016-10-19	2,592	2,622	2,571	2,585	1,920,000	2,585
2016-10-17	2,586	2,615	2,574	2,594	3,210,500	2,594
2016-10-13	2,634	2,670	2,577	2,591	2,609,600	2,591
2016-10-12	2,574	2,629	2,552	2,608	2,820,000	2,608
2016-10-11	2,680	2,735	2,617	2,624	4,093,700	2,624
2016-10-07	2,600	2,623	2,584	2,615	3,370,000	2,615
2016-10-06	2,545	2,617	2,544	2,568	4,700,600	2,568
2016-10-05	2,480	2,545	2,463	2,513	3,343,700	2,513
2016-10-04	2,403	2,457	2,403	2,437	2,753,700	2,437
2016-10-03	2,450	2,464	2,405	2,417	2,490,000	2,417
2016-09-30	2,430	2,452	2,372	2,400	4,054,100	2,400
2016-09-29	2,399	2,518	2,396	2,483	4,523,300	2,483
2016-09-28	2,397	2,424	2,362	2,369	3,218,400	2,369
2016-09-27	2,347	2,414	2,306	2,412	4,112,700	2,412
2016-09-26	2,400	2,406	2,341	2,377	4,471,400	2,377
2016-09-23	2,534	2,584	2,451	2,476	5,471,600	2,476
2016-09-21	2,422	2,534	2,331	2,524	6,601,500	2,524
2016-09-20	2,440	2,558	2,431	2,465	8,229,900	2,465
2016-09-16	2,396	2,445	2,374	2,440	8,679,500	2,440
2016-09-15	2,265	2,345	2,260	2,296	8,787,700	2,296
2016-09-14	2,170	2,260	2,154	2,221	5,479,700	2,221
2016-09-13	2,191	2,227	2,121	2,136	3,970,200	2,136
2016-09-12	2,190	2,205	2,110	2,129	3,276,900	2,129
2016-09-09	2,160	2,235	2,155	2,227	3,206,600	2,227
2016-09-08	2,225	2,249	2,184	2,190	3,085,800	2,190
2016-09-07	2,200	2,258	2,159	2,254	3,702,400	2,254
2016-09-06	2,345	2,345	2,247	2,277	2,897,500	2,277
2016-09-05	2,347	2,397	2,304	2,314	4,159,900	2,314
2016-09-02	2,351	2,360	2,243	2,287	5,372,000	2,287
2016-09-01	2,360	2,409	2,346	2,401	4,138,200	2,401
2016-08-31	2,325	2,357	2,311	2,333	2,964,800	2,333
2016-08-30	2,214	2,305	2,210	2,284	3,154,700	2,284
2016-08-29	2,190	2,241	2,170	2,225	3,850,100	2,225
2016-08-26	2,095	2,103	2,060	2,081	3,287,300	2,081
2016-08-25	2,117	2,176	2,093	2,141	3,560,400	2,141
2016-08-24	2,181	2,198	2,084	2,117	4,954,300	2,117
2016-08-23	2,236	2,248	2,191	2,205	2,366,400	2,205
2016-08-22	2,307	2,310	2,245	2,256	1,748,700	2,256
2016-08-19	2,220	2,298	2,220	2,275	2,156,300	2,275
2016-08-18	2,200	2,280	2,191	2,215	2,860,200	2,215
2016-08-17	2,255	2,284	2,232	2,269	2,623,200	2,269
2016-08-16	2,321	2,355	2,280	2,281	2,268,700	2,281
2016-08-15	2,309	2,333	2,279	2,309	1,756,900	2,309
2016-08-12	2,375	2,378	2,294	2,319	4,352,800	2,319
2016-08-10	2,366	2,391	2,337	2,375	1,926,500	2,375
2016-08-09	2,401	2,426	2,330	2,380	2,994,900	2,380
2016-08-08	2,395	2,423	2,364	2,417	3,669,600	2,417
2016-08-05	2,299	2,338	2,262	2,295	3,808,300	2,295
2016-08-04	2,211	2,318	2,198	2,304	3,903,200	2,304
2016-08-03	2,192	2,278	2,165	2,197	3,763,400	2,197
2016-08-02	2,300	2,353	2,271	2,277	4,201,600	2,277
2016-08-01	2,244	2,287	2,241	2,259	4,178,200	2,259
2016-07-29	2,278	2,353	2,234	2,340	8,019,900	2,340
2016-07-28	2,293	2,347	2,206	2,262	10,261,700	2,262
2016-07-27	2,008	2,065	1,963	2,043	5,928,200	2,043
2016-07-26	1,983	1,992	1,904	1,931	4,278,900	1,931
2016-07-25	2,019	2,065	2,016	2,032	2,514,400	2,032
2016-07-22	2,040	2,075	2,003	2,018	4,328,900	2,018
2016-07-21	2,133	2,204	2,095	2,120	4,966,400	2,120
2016-07-20	2,055	2,098	2,041	2,069	2,875,400	2,069
2016-07-19	2,114	2,178	2,077	2,105	4,815,600	2,105
2016-07-15	2,008	2,114	1,995	2,064	6,052,500	2,064
2016-07-14	1,930	1,998	1,905	1,995	5,233,700	1,995
2016-07-13	1,959	1,968	1,929	1,942	5,753,200	1,942
2016-07-12	1,808	1,878	1,805	1,848	4,843,200	1,848
2016-07-11	1,724	1,752	1,694	1,738	4,103,700	1,738
2016-07-08	1,708	1,718	1,655	1,664	4,683,300	1,664
2016-07-07	1,741	1,776	1,704	1,710	3,660,300	1,710
2016-07-06	1,760	1,771	1,698	1,749	5,797,600	1,749
2016-07-05	1,900	1,915	1,816	1,840	4,745,300	1,840
2016-07-04	1,906	1,955	1,895	1,928	2,624,400	1,928
2016-07-01	1,960	1,985	1,927	1,935	4,702,200	1,935
2016-06-30	1,995	2,004	1,909	1,909	4,475,800	1,909
2016-06-29	1,949	1,983	1,924	1,961	5,065,300	1,961
2016-06-28	1,836	1,910	1,815	1,876	5,640,300	1,876
2016-06-27	1,989	1,989	1,836	1,900	5,659,200	1,900
2016-06-24	2,274	2,319	1,960	1,996	7,028,700	1,996
2016-06-23	2,240	2,253	2,210	2,249	2,558,500	2,249
2016-06-22	2,239	2,303	2,233	2,248	3,065,300	2,248
2016-06-21	2,162	2,259	2,153	2,254	3,352,400	2,254
2016-06-20	2,225	2,253	2,158	2,232	4,922,600	2,232
2016-06-17	2,188	2,213	2,141	2,175	4,896,900	2,175
2016-06-16	2,250	2,257	2,095	2,126	8,742,600	2,126
2016-06-15	2,200	2,285	2,190	2,270	4,283,300	2,270
2016-06-14	2,170	2,248	2,157	2,211	4,229,900	2,211
2016-06-13	2,250	2,277	2,193	2,194	3,519,300	2,194
2016-06-10	2,257	2,321	2,234	2,308	5,350,600	2,308
2016-06-09	2,280	2,290	2,230	2,259	3,882,400	2,259
2016-06-08	2,263	2,315	2,220	2,293	4,128,900	2,293
2016-06-07	2,200	2,302	2,196	2,277	5,683,900	2,277
2016-06-06	2,088	2,161	2,069	2,159	3,636,900	2,159
2016-06-03	2,209	2,255	2,118	2,143	5,520,700	2,143
2016-06-02	2,269	2,298	2,182	2,210	6,027,300	2,210
2016-06-01	2,270	2,325	2,233	2,282	7,371,700	2,282
2016-05-31	2,168	2,250	2,160	2,242	5,887,900	2,242
2016-05-30	2,145	2,212	2,140	2,174	4,052,900	2,174
2016-05-27	2,042	2,110	2,005	2,108	4,107,500	2,108
2016-05-26	2,097	2,106	2,001	2,021	4,335,200	2,021
2016-05-25	2,108	2,125	2,068	2,078	4,319,000	2,078
2016-05-24	2,099	2,103	2,048	2,053	5,192,300	2,053
2016-05-23	2,074	2,105	2,046	2,070	6,117,300	2,070
2016-05-20	1,969	2,097	1,950	2,073	7,475,500	2,073
2016-05-19	2,012	2,045	1,946	1,958	4,266,500	1,958
2016-05-18	1,869	1,965	1,859	1,950	5,775,100	1,950
2016-05-17	1,894	1,935	1,837	1,859	3,399,100	1,859
2016-05-16	1,844	1,863	1,790	1,838	3,357,800	1,838
2016-05-13	1,934	1,947	1,851	1,856	4,255,300	1,856
2016-05-12	1,864	1,928	1,837	1,918	4,003,700	1,918
2016-05-11	1,852	1,939	1,843	1,894	5,801,800	1,894
2016-05-10	1,730	1,831	1,723	1,825	4,987,500	1,825
2016-05-09	1,781	1,798	1,736	1,742	2,973,800	1,742
2016-05-06	1,811	1,837	1,730	1,758	4,345,300	1,758
2016-05-02	1,870	1,894	1,790	1,805	6,027,900	1,805
2016-04-28	1,970	2,128	1,899	1,990	16,702,200	1,990
2016-04-27	1,780	1,823	1,740	1,810	5,426,300	1,810
2016-04-26	1,836	1,876	1,803	1,831	3,318,200	1,831
2016-04-25	1,888	1,906	1,815	1,861	4,266,400	1,861
2016-04-22	1,832	1,902	1,818	1,897	5,160,500	1,897
2016-04-21	1,968	1,970	1,838	1,889	4,960,800	1,889
2016-04-20	1,918	1,938	1,871	1,889	3,712,100	1,889
2016-04-19	1,813	1,892	1,812	1,867	4,983,600	1,867
2016-04-18	1,772	1,815	1,761	1,773	4,406,400	1,773
2016-04-15	1,909	1,959	1,889	1,910	4,958,500	1,910
2016-04-14	1,952	2,000	1,936	1,977	5,393,500	1,977
2016-04-13	1,844	1,924	1,818	1,906	6,254,100	1,906
2016-04-12	1,685	1,781	1,673	1,770	3,628,400	1,770
2016-04-11	1,711	1,718	1,631	1,700	3,710,100	1,700
2016-04-08	1,633	1,746	1,621	1,713	5,397,300	1,713
2016-04-07	1,691	1,762	1,650	1,673	4,921,200	1,673
2016-04-06	1,697	1,747	1,685	1,709	4,671,900	1,709
2016-04-05	1,794	1,794	1,710	1,733	4,095,700	1,733
2016-04-04	1,801	1,870	1,743	1,773	6,513,700	1,773
2016-04-01	1,929	1,930	1,798	1,833	5,455,500	1,833
2016-03-31	1,979	2,004	1,960	1,962	3,067,900	1,962
2016-03-30	2,080	2,084	1,938	1,946	5,432,300	1,946
2016-03-29	2,108	2,108	2,027	2,069	3,174,100	2,069
2016-03-28	2,118	2,133	2,086	2,125	2,835,900	2,125
2016-03-25	2,026	2,085	2,011	2,079	2,485,000	2,079
2016-03-24	2,019	2,053	1,995	2,017	3,386,200	2,017
2016-03-23	2,121	2,124	2,021	2,031	3,618,300	2,031
2016-03-22	2,140	2,153	2,084	2,113	3,263,200	2,113
2016-03-18	2,146	2,158	2,047	2,075	3,885,700	2,075
2016-03-17	2,210	2,266	2,116	2,155	4,756,700	2,155
2016-03-16	2,110	2,190	2,096	2,163	4,348,100	2,163
2016-03-15	2,176	2,183	2,057	2,091	4,608,900	2,091
2016-03-14	2,142	2,205	2,140	2,176	3,350,700	2,176
2016-03-11	2,017	2,114	1,994	2,101	4,791,000	2,101
2016-03-10	2,105	2,128	2,049	2,068	2,727,300	2,068
2016-03-09	2,041	2,085	2,021	2,067	3,117,100	2,067
2016-03-08	2,136	2,155	2,052	2,101	4,480,600	2,101
2016-03-07	2,181	2,203	2,143	2,168	4,638,000	2,168
2016-03-04	2,181	2,310	2,169	2,197	9,018,900	2,197
2016-03-03	2,043	2,135	2,043	2,131	6,906,600	2,131
2016-03-02	1,932	2,089	1,913	2,043	9,943,800	2,043
2016-03-01	1,836	1,848	1,773	1,812	4,827,100	1,812
2016-02-29	1,880	1,952	1,836	1,856	5,294,300	1,856
2016-02-26	1,863	1,891	1,851	1,863	3,863,300	1,863
2016-02-25	1,759	1,816	1,752	1,807	3,513,200	1,807
2016-02-24	1,738	1,784	1,712	1,742	4,203,700	1,742
2016-02-23	1,820	1,884	1,803	1,808	4,412,300	1,808
2016-02-22	1,805	1,837	1,775	1,804	4,098,400	1,804
2016-02-19	1,914	1,920	1,812	1,838	5,645,600	1,838
2016-02-18	1,920	1,987	1,885	1,948	6,255,700	1,948
2016-02-17	1,822	1,956	1,804	1,829	7,189,300	1,829
2016-02-16	1,772	1,871	1,759	1,820	5,384,300	1,820
2016-02-15	1,803	1,805	1,717	1,778	4,243,800	1,778
2016-02-12	1,734	1,747	1,647	1,659	8,383,000	1,659
2016-02-10	1,905	1,937	1,779	1,834	6,470,000	1,834
2016-02-09	1,940	1,951	1,864	1,874	5,554,500	1,874
2016-02-08	2,000	2,084	1,952	2,070	4,108,200	2,070
2016-02-05	2,047	2,100	2,010	2,045	4,597,600	2,045
2016-02-04	2,050	2,156	2,043	2,112	6,297,900	2,112
2016-02-03	2,219	2,234	2,137	2,158	6,326,000	2,158
2016-02-02	2,290	2,390	2,277	2,335	5,714,300	2,335
2016-02-01	2,432	2,466	2,400	2,436	6,105,600	2,436
2016-01-29	2,287	2,377	2,213	2,338	11,733,400	2,338
2016-01-28	2,374	2,414	2,182	2,208	13,485,300	2,208
2016-01-27	2,730	2,740	2,638	2,674	4,882,000	2,674
2016-01-26	2,719	2,740	2,676	2,712	3,387,800	2,712
2016-01-25	2,866	2,871	2,766	2,769	3,975,800	2,769
2016-01-22	2,700	2,772	2,669	2,766	4,698,300	2,766
2016-01-21	2,602	2,733	2,561	2,564	5,026,400	2,564
2016-01-20	2,761	2,764	2,596	2,606	3,504,100	2,606
2016-01-19	2,698	2,754	2,658	2,747	2,742,000	2,747
2016-01-18	2,626	2,732	2,611	2,701	4,480,200	2,701
2016-01-15	2,820	2,844	2,710	2,726	3,779,600	2,726
2016-01-14	2,760	2,783	2,685	2,771	5,460,300	2,771
2016-01-13	2,920	2,955	2,886	2,921	4,232,800	2,921
2016-01-12	2,835	2,870	2,789	2,806	4,308,700	2,806
2016-01-08	2,815	2,965	2,781	2,885	7,613,800	2,885
2016-01-07	2,985	3,025	2,898	2,902	6,962,600	2,902
2016-01-06	3,030	3,050	2,925	3,035	8,138,600	3,035
2016-01-05	3,165	3,190	3,110	3,135	3,129,200	3,135
2016-01-04	3,220	3,285	3,160	3,180	4,433,100	3,180

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