1. HOME >
  2. 株価時系列 >
  3. 6770 >
  4. 2016年

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
2016-12-302,7802,8392,7652,8262,184,4002,826
2016-12-292,8032,8272,7882,8121,925,8002,812
2016-12-282,8542,8592,8242,8471,430,1002,847
2016-12-272,7582,8332,7372,8232,392,5002,823
2016-12-262,8312,8442,8012,8051,793,5002,805
2016-12-222,8412,8582,8032,8542,619,3002,854
2016-12-212,9092,9302,8612,8702,809,9002,870
2016-12-202,9202,9262,8462,8953,961,4002,895
2016-12-192,9822,9842,9112,9183,759,3002,918
2016-12-162,9953,0302,9933,0102,876,6003,010
2016-12-152,9552,9772,9342,9543,095,9002,954
2016-12-142,9002,9302,8612,9202,466,7002,920
2016-12-132,9032,9152,8612,8943,373,7002,894
2016-12-123,0003,0502,9212,9523,729,5002,952
2016-12-092,9232,9712,9022,9523,836,2002,952
2016-12-082,9302,9402,8702,9403,820,6002,940
2016-12-072,7992,8742,7902,8724,390,5002,872
2016-12-062,8422,8602,7622,7783,829,9002,778
2016-12-052,7992,8092,7712,8003,303,7002,800
2016-12-022,8502,8682,7962,8196,303,6002,819
2016-12-012,9412,9972,9122,9284,714,8002,928
2016-11-302,9182,9252,8582,8732,831,0002,873
2016-11-292,8322,9092,7942,9043,595,2002,904
2016-11-282,8802,8992,8402,8803,219,8002,880
2016-11-252,9122,9672,8812,9123,014,7002,912
2016-11-242,9002,9302,8772,8983,501,2002,898
2016-11-222,8662,8682,8132,8292,592,0002,829
2016-11-212,7992,8712,7852,8664,209,0002,866
2016-11-182,7612,7742,7312,7653,573,4002,765
2016-11-172,6792,7142,6462,7083,203,1002,708
2016-11-162,7352,7422,6912,7083,661,3002,708
2016-11-152,6962,7322,6462,6573,779,2002,657
2016-11-142,5452,6882,5362,6825,143,6002,682
2016-11-112,5552,5692,4872,5094,092,3002,509
2016-11-102,5002,5262,4502,5104,188,8002,510
2016-11-092,4952,5302,1892,2627,170,3002,262
2016-11-082,4682,4822,4172,4452,771,6002,445
2016-11-072,4452,4782,4162,4413,412,6002,441
2016-11-042,4502,4742,3652,4064,916,6002,406
2016-11-022,5522,6052,5032,5123,793,1002,512
2016-11-012,5012,6102,4922,5854,322,7002,585
2016-10-312,5002,5442,4252,5209,049,2002,520
2016-10-282,5662,6392,5562,6174,251,9002,617
2016-10-272,5392,5432,5112,5363,310,5002,536
2016-10-262,6052,6132,5562,5693,340,8002,569
2016-10-252,5772,6082,5712,6032,303,0002,603
2016-10-242,6052,6152,5402,5652,568,0002,565
2016-10-212,6382,6492,5922,5991,700,6002,599
2016-10-202,5652,6282,5572,6212,663,9002,621
2016-10-192,5922,6222,5712,5851,920,0002,585
2016-10-172,5862,6152,5742,5943,210,5002,594
2016-10-132,6342,6702,5772,5912,609,6002,591
2016-10-122,5742,6292,5522,6082,820,0002,608
2016-10-112,6802,7352,6172,6244,093,7002,624
2016-10-072,6002,6232,5842,6153,370,0002,615
2016-10-062,5452,6172,5442,5684,700,6002,568
2016-10-052,4802,5452,4632,5133,343,7002,513
2016-10-042,4032,4572,4032,4372,753,7002,437
2016-10-032,4502,4642,4052,4172,490,0002,417
2016-09-302,4302,4522,3722,4004,054,1002,400
2016-09-292,3992,5182,3962,4834,523,3002,483
2016-09-282,3972,4242,3622,3693,218,4002,369
2016-09-272,3472,4142,3062,4124,112,7002,412
2016-09-262,4002,4062,3412,3774,471,4002,377
2016-09-232,5342,5842,4512,4765,471,6002,476
2016-09-212,4222,5342,3312,5246,601,5002,524
2016-09-202,4402,5582,4312,4658,229,9002,465
2016-09-162,3962,4452,3742,4408,679,5002,440
2016-09-152,2652,3452,2602,2968,787,7002,296
2016-09-142,1702,2602,1542,2215,479,7002,221
2016-09-132,1912,2272,1212,1363,970,2002,136
2016-09-122,1902,2052,1102,1293,276,9002,129
2016-09-092,1602,2352,1552,2273,206,6002,227
2016-09-082,2252,2492,1842,1903,085,8002,190
2016-09-072,2002,2582,1592,2543,702,4002,254
2016-09-062,3452,3452,2472,2772,897,5002,277
2016-09-052,3472,3972,3042,3144,159,9002,314
2016-09-022,3512,3602,2432,2875,372,0002,287
2016-09-012,3602,4092,3462,4014,138,2002,401
2016-08-312,3252,3572,3112,3332,964,8002,333
2016-08-302,2142,3052,2102,2843,154,7002,284
2016-08-292,1902,2412,1702,2253,850,1002,225
2016-08-262,0952,1032,0602,0813,287,3002,081
2016-08-252,1172,1762,0932,1413,560,4002,141
2016-08-242,1812,1982,0842,1174,954,3002,117
2016-08-232,2362,2482,1912,2052,366,4002,205
2016-08-222,3072,3102,2452,2561,748,7002,256
2016-08-192,2202,2982,2202,2752,156,3002,275
2016-08-182,2002,2802,1912,2152,860,2002,215
2016-08-172,2552,2842,2322,2692,623,2002,269
2016-08-162,3212,3552,2802,2812,268,7002,281
2016-08-152,3092,3332,2792,3091,756,9002,309
2016-08-122,3752,3782,2942,3194,352,8002,319
2016-08-102,3662,3912,3372,3751,926,5002,375
2016-08-092,4012,4262,3302,3802,994,9002,380
2016-08-082,3952,4232,3642,4173,669,6002,417
2016-08-052,2992,3382,2622,2953,808,3002,295
2016-08-042,2112,3182,1982,3043,903,2002,304
2016-08-032,1922,2782,1652,1973,763,4002,197
2016-08-022,3002,3532,2712,2774,201,6002,277
2016-08-012,2442,2872,2412,2594,178,2002,259
2016-07-292,2782,3532,2342,3408,019,9002,340
2016-07-282,2932,3472,2062,26210,261,7002,262
2016-07-272,0082,0651,9632,0435,928,2002,043
2016-07-261,9831,9921,9041,9314,278,9001,931
2016-07-252,0192,0652,0162,0322,514,4002,032
2016-07-222,0402,0752,0032,0184,328,9002,018
2016-07-212,1332,2042,0952,1204,966,4002,120
2016-07-202,0552,0982,0412,0692,875,4002,069
2016-07-192,1142,1782,0772,1054,815,6002,105
2016-07-152,0082,1141,9952,0646,052,5002,064
2016-07-141,9301,9981,9051,9955,233,7001,995
2016-07-131,9591,9681,9291,9425,753,2001,942
2016-07-121,8081,8781,8051,8484,843,2001,848
2016-07-111,7241,7521,6941,7384,103,7001,738
2016-07-081,7081,7181,6551,6644,683,3001,664
2016-07-071,7411,7761,7041,7103,660,3001,710
2016-07-061,7601,7711,6981,7495,797,6001,749
2016-07-051,9001,9151,8161,8404,745,3001,840
2016-07-041,9061,9551,8951,9282,624,4001,928
2016-07-011,9601,9851,9271,9354,702,2001,935
2016-06-301,9952,0041,9091,9094,475,8001,909
2016-06-291,9491,9831,9241,9615,065,3001,961
2016-06-281,8361,9101,8151,8765,640,3001,876
2016-06-271,9891,9891,8361,9005,659,2001,900
2016-06-242,2742,3191,9601,9967,028,7001,996
2016-06-232,2402,2532,2102,2492,558,5002,249
2016-06-222,2392,3032,2332,2483,065,3002,248
2016-06-212,1622,2592,1532,2543,352,4002,254
2016-06-202,2252,2532,1582,2324,922,6002,232
2016-06-172,1882,2132,1412,1754,896,9002,175
2016-06-162,2502,2572,0952,1268,742,6002,126
2016-06-152,2002,2852,1902,2704,283,3002,270
2016-06-142,1702,2482,1572,2114,229,9002,211
2016-06-132,2502,2772,1932,1943,519,3002,194
2016-06-102,2572,3212,2342,3085,350,6002,308
2016-06-092,2802,2902,2302,2593,882,4002,259
2016-06-082,2632,3152,2202,2934,128,9002,293
2016-06-072,2002,3022,1962,2775,683,9002,277
2016-06-062,0882,1612,0692,1593,636,9002,159
2016-06-032,2092,2552,1182,1435,520,7002,143
2016-06-022,2692,2982,1822,2106,027,3002,210
2016-06-012,2702,3252,2332,2827,371,7002,282
2016-05-312,1682,2502,1602,2425,887,9002,242
2016-05-302,1452,2122,1402,1744,052,9002,174
2016-05-272,0422,1102,0052,1084,107,5002,108
2016-05-262,0972,1062,0012,0214,335,2002,021
2016-05-252,1082,1252,0682,0784,319,0002,078
2016-05-242,0992,1032,0482,0535,192,3002,053
2016-05-232,0742,1052,0462,0706,117,3002,070
2016-05-201,9692,0971,9502,0737,475,5002,073
2016-05-192,0122,0451,9461,9584,266,5001,958
2016-05-181,8691,9651,8591,9505,775,1001,950
2016-05-171,8941,9351,8371,8593,399,1001,859
2016-05-161,8441,8631,7901,8383,357,8001,838
2016-05-131,9341,9471,8511,8564,255,3001,856
2016-05-121,8641,9281,8371,9184,003,7001,918
2016-05-111,8521,9391,8431,8945,801,8001,894
2016-05-101,7301,8311,7231,8254,987,5001,825
2016-05-091,7811,7981,7361,7422,973,8001,742
2016-05-061,8111,8371,7301,7584,345,3001,758
2016-05-021,8701,8941,7901,8056,027,9001,805
2016-04-281,9702,1281,8991,99016,702,2001,990
2016-04-271,7801,8231,7401,8105,426,3001,810
2016-04-261,8361,8761,8031,8313,318,2001,831
2016-04-251,8881,9061,8151,8614,266,4001,861
2016-04-221,8321,9021,8181,8975,160,5001,897
2016-04-211,9681,9701,8381,8894,960,8001,889
2016-04-201,9181,9381,8711,8893,712,1001,889
2016-04-191,8131,8921,8121,8674,983,6001,867
2016-04-181,7721,8151,7611,7734,406,4001,773
2016-04-151,9091,9591,8891,9104,958,5001,910
2016-04-141,9522,0001,9361,9775,393,5001,977
2016-04-131,8441,9241,8181,9066,254,1001,906
2016-04-121,6851,7811,6731,7703,628,4001,770
2016-04-111,7111,7181,6311,7003,710,1001,700
2016-04-081,6331,7461,6211,7135,397,3001,713
2016-04-071,6911,7621,6501,6734,921,2001,673
2016-04-061,6971,7471,6851,7094,671,9001,709
2016-04-051,7941,7941,7101,7334,095,7001,733
2016-04-041,8011,8701,7431,7736,513,7001,773
2016-04-011,9291,9301,7981,8335,455,5001,833
2016-03-311,9792,0041,9601,9623,067,9001,962
2016-03-302,0802,0841,9381,9465,432,3001,946
2016-03-292,1082,1082,0272,0693,174,1002,069
2016-03-282,1182,1332,0862,1252,835,9002,125
2016-03-252,0262,0852,0112,0792,485,0002,079
2016-03-242,0192,0531,9952,0173,386,2002,017
2016-03-232,1212,1242,0212,0313,618,3002,031
2016-03-222,1402,1532,0842,1133,263,2002,113
2016-03-182,1462,1582,0472,0753,885,7002,075
2016-03-172,2102,2662,1162,1554,756,7002,155
2016-03-162,1102,1902,0962,1634,348,1002,163
2016-03-152,1762,1832,0572,0914,608,9002,091
2016-03-142,1422,2052,1402,1763,350,7002,176
2016-03-112,0172,1141,9942,1014,791,0002,101
2016-03-102,1052,1282,0492,0682,727,3002,068
2016-03-092,0412,0852,0212,0673,117,1002,067
2016-03-082,1362,1552,0522,1014,480,6002,101
2016-03-072,1812,2032,1432,1684,638,0002,168
2016-03-042,1812,3102,1692,1979,018,9002,197
2016-03-032,0432,1352,0432,1316,906,6002,131
2016-03-021,9322,0891,9132,0439,943,8002,043
2016-03-011,8361,8481,7731,8124,827,1001,812
2016-02-291,8801,9521,8361,8565,294,3001,856
2016-02-261,8631,8911,8511,8633,863,3001,863
2016-02-251,7591,8161,7521,8073,513,2001,807
2016-02-241,7381,7841,7121,7424,203,7001,742
2016-02-231,8201,8841,8031,8084,412,3001,808
2016-02-221,8051,8371,7751,8044,098,4001,804
2016-02-191,9141,9201,8121,8385,645,6001,838
2016-02-181,9201,9871,8851,9486,255,7001,948
2016-02-171,8221,9561,8041,8297,189,3001,829
2016-02-161,7721,8711,7591,8205,384,3001,820
2016-02-151,8031,8051,7171,7784,243,8001,778
2016-02-121,7341,7471,6471,6598,383,0001,659
2016-02-101,9051,9371,7791,8346,470,0001,834
2016-02-091,9401,9511,8641,8745,554,5001,874
2016-02-082,0002,0841,9522,0704,108,2002,070
2016-02-052,0472,1002,0102,0454,597,6002,045
2016-02-042,0502,1562,0432,1126,297,9002,112
2016-02-032,2192,2342,1372,1586,326,0002,158
2016-02-022,2902,3902,2772,3355,714,3002,335
2016-02-012,4322,4662,4002,4366,105,6002,436
2016-01-292,2872,3772,2132,33811,733,4002,338
2016-01-282,3742,4142,1822,20813,485,3002,208
2016-01-272,7302,7402,6382,6744,882,0002,674
2016-01-262,7192,7402,6762,7123,387,8002,712
2016-01-252,8662,8712,7662,7693,975,8002,769
2016-01-222,7002,7722,6692,7664,698,3002,766
2016-01-212,6022,7332,5612,5645,026,4002,564
2016-01-202,7612,7642,5962,6063,504,1002,606
2016-01-192,6982,7542,6582,7472,742,0002,747
2016-01-182,6262,7322,6112,7014,480,2002,701
2016-01-152,8202,8442,7102,7263,779,6002,726
2016-01-142,7602,7832,6852,7715,460,3002,771
2016-01-132,9202,9552,8862,9214,232,8002,921
2016-01-122,8352,8702,7892,8064,308,7002,806
2016-01-082,8152,9652,7812,8857,613,8002,885
2016-01-072,9853,0252,8982,9026,962,6002,902
2016-01-063,0303,0502,9253,0358,138,6003,035
2016-01-053,1653,1903,1103,1353,129,2003,135
2016-01-043,2203,2853,1603,1804,433,1003,180

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