6770 アルプスアルパイン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,117	2,152	2,117	2,135	2,291,400	2,135
2018-12-27	2,173	2,192	2,096	2,120	2,056,900	2,120
2018-12-26	2,078	2,109	2,035	2,070	2,784,400	2,070
2018-12-25	2,066	2,117	2,040	2,053	3,670,300	2,053
2018-12-21	2,182	2,224	2,144	2,166	2,575,600	2,166
2018-12-20	2,311	2,315	2,205	2,217	2,789,300	2,217
2018-12-19	2,359	2,374	2,325	2,346	1,727,800	2,346
2018-12-18	2,361	2,415	2,333	2,374	1,860,800	2,374
2018-12-17	2,400	2,422	2,369	2,382	1,794,800	2,382
2018-12-14	2,426	2,446	2,375	2,405	2,589,000	2,405
2018-12-13	2,450	2,480	2,440	2,461	1,385,200	2,461
2018-12-12	2,433	2,469	2,419	2,428	2,185,600	2,428
2018-12-11	2,429	2,441	2,380	2,415	1,992,400	2,415
2018-12-10	2,429	2,435	2,374	2,428	2,180,200	2,428
2018-12-07	2,538	2,576	2,482	2,496	1,836,100	2,496
2018-12-06	2,630	2,632	2,464	2,517	3,568,600	2,517
2018-12-05	2,590	2,666	2,569	2,630	2,596,700	2,630
2018-12-04	2,709	2,714	2,616	2,634	1,635,500	2,634
2018-12-03	2,688	2,742	2,677	2,692	1,840,800	2,692
2018-11-30	2,620	2,649	2,603	2,631	1,272,000	2,631
2018-11-29	2,651	2,674	2,616	2,637	1,338,600	2,637
2018-11-28	2,610	2,625	2,587	2,615	1,730,000	2,615
2018-11-27	2,610	2,636	2,581	2,597	2,937,400	2,597
2018-11-26	2,455	2,639	2,422	2,559	4,641,400	2,559
2018-11-22	2,492	2,503	2,434	2,447	1,824,700	2,447
2018-11-21	2,423	2,494	2,419	2,490	1,598,300	2,490
2018-11-20	2,476	2,501	2,438	2,473	1,547,400	2,473
2018-11-19	2,472	2,538	2,471	2,518	1,080,600	2,518
2018-11-16	2,536	2,556	2,467	2,473	1,355,000	2,473
2018-11-15	2,514	2,548	2,495	2,517	1,455,400	2,517
2018-11-14	2,552	2,603	2,532	2,552	1,518,800	2,552
2018-11-13	2,468	2,567	2,390	2,535	5,156,300	2,535
2018-11-12	2,623	2,677	2,618	2,664	1,539,500	2,664
2018-11-09	2,655	2,673	2,617	2,642	1,742,100	2,642
2018-11-08	2,721	2,737	2,662	2,669	1,477,900	2,669
2018-11-07	2,648	2,730	2,645	2,668	2,510,500	2,668
2018-11-06	2,570	2,603	2,537	2,598	1,804,400	2,598
2018-11-05	2,640	2,678	2,616	2,620	1,981,400	2,620
2018-11-02	2,613	2,703	2,545	2,690	3,026,600	2,690
2018-11-01	2,695	2,703	2,646	2,658	2,547,400	2,658
2018-10-31	2,596	2,692	2,495	2,680	3,951,300	2,680
2018-10-30	2,493	2,541	2,463	2,496	3,148,800	2,496
2018-10-29	2,547	2,576	2,506	2,515	1,847,100	2,515
2018-10-26	2,546	2,581	2,474	2,500	2,802,400	2,500
2018-10-25	2,560	2,576	2,539	2,546	2,510,300	2,546
2018-10-24	2,708	2,719	2,638	2,645	1,862,500	2,645
2018-10-23	2,754	2,766	2,684	2,686	2,249,500	2,686
2018-10-22	2,727	2,802	2,719	2,788	1,343,500	2,788
2018-10-19	2,751	2,763	2,716	2,753	2,190,100	2,753
2018-10-18	2,845	2,871	2,801	2,807	1,576,900	2,807
2018-10-17	2,880	2,888	2,848	2,859	2,269,900	2,859
2018-10-16	2,776	2,852	2,764	2,843	2,533,300	2,843
2018-10-15	2,755	2,813	2,744	2,790	1,518,200	2,790
2018-10-12	2,749	2,806	2,733	2,793	3,476,700	2,793
2018-10-11	2,775	2,812	2,752	2,799	3,137,400	2,799
2018-10-10	2,918	2,945	2,878	2,915	2,538,900	2,915
2018-10-09	2,869	2,912	2,825	2,865	9,372,800	2,865
2018-10-05	2,974	3,060	2,911	2,942	7,846,900	2,942
2018-10-04	2,961	3,025	2,956	3,000	4,252,500	3,000
2018-10-03	2,990	2,998	2,955	2,961	1,746,600	2,961
2018-10-02	2,966	2,975	2,935	2,961	2,174,300	2,961
2018-10-01	2,880	2,937	2,880	2,921	1,836,800	2,921
2018-09-28	3,030	3,030	2,855	2,886	4,625,700	2,886
2018-09-27	2,974	2,995	2,932	2,951	2,587,500	2,951
2018-09-26	2,968	3,030	2,953	3,020	2,248,000	3,020
2018-09-25	2,918	2,963	2,875	2,962	2,871,500	2,962
2018-09-21	2,950	2,982	2,883	2,930	7,657,800	2,930
2018-09-20	3,075	3,090	3,000	3,005	3,334,800	3,005
2018-09-19	3,125	3,155	3,110	3,115	1,554,800	3,115
2018-09-18	3,095	3,110	3,055	3,070	2,107,200	3,070
2018-09-14	3,045	3,140	3,000	3,135	3,396,900	3,135
2018-09-13	3,080	3,115	2,980	2,999	4,470,900	2,999
2018-09-12	3,265	3,270	3,130	3,150	2,489,400	3,150
2018-09-11	3,245	3,280	3,240	3,255	1,595,400	3,255
2018-09-10	3,240	3,280	3,220	3,235	1,586,300	3,235
2018-09-07	3,255	3,280	3,220	3,260	2,086,900	3,260
2018-09-06	3,340	3,345	3,270	3,315	2,045,700	3,315
2018-09-05	3,380	3,390	3,350	3,365	1,894,400	3,365
2018-09-04	3,365	3,380	3,335	3,355	1,879,600	3,355
2018-09-03	3,345	3,365	3,330	3,350	2,081,900	3,350
2018-08-31	3,320	3,360	3,315	3,340	1,566,900	3,340
2018-08-30	3,345	3,360	3,310	3,350	1,874,500	3,350
2018-08-29	3,320	3,340	3,305	3,330	1,705,000	3,330
2018-08-28	3,300	3,320	3,285	3,295	1,650,400	3,295
2018-08-27	3,255	3,300	3,250	3,300	1,254,900	3,300
2018-08-24	3,235	3,255	3,210	3,250	1,920,600	3,250
2018-08-23	3,200	3,230	3,185	3,210	2,657,600	3,210
2018-08-22	3,120	3,175	3,095	3,165	1,775,900	3,165
2018-08-21	3,150	3,170	3,085	3,145	3,250,100	3,145
2018-08-20	3,160	3,190	3,140	3,190	2,259,100	3,190
2018-08-17	3,105	3,150	3,105	3,130	2,158,500	3,130
2018-08-16	3,030	3,095	3,010	3,090	3,010,700	3,090
2018-08-15	3,120	3,135	3,035	3,070	2,059,800	3,070
2018-08-14	3,105	3,120	3,085	3,120	2,483,700	3,120
2018-08-13	3,095	3,095	3,045	3,060	2,208,800	3,060
2018-08-10	3,155	3,160	3,110	3,125	1,875,800	3,125
2018-08-09	3,150	3,170	3,135	3,165	924,300	3,165
2018-08-08	3,140	3,190	3,130	3,160	1,369,300	3,160
2018-08-07	3,125	3,150	3,105	3,140	1,141,300	3,140
2018-08-06	3,135	3,155	3,090	3,130	1,643,000	3,130
2018-08-03	3,190	3,190	3,120	3,145	1,886,500	3,145
2018-08-02	3,205	3,215	3,170	3,185	1,266,400	3,185
2018-08-01	3,205	3,225	3,175	3,210	1,451,300	3,210
2018-07-31	3,170	3,230	3,120	3,215	2,157,300	3,215
2018-07-30	3,235	3,320	3,185	3,210	6,189,200	3,210
2018-07-27	3,060	3,070	3,030	3,065	1,301,600	3,065
2018-07-26	3,080	3,090	3,045	3,070	1,396,900	3,070
2018-07-25	3,090	3,090	3,035	3,060	1,309,700	3,060
2018-07-24	3,070	3,085	3,050	3,070	1,431,900	3,070
2018-07-23	3,035	3,070	3,025	3,060	1,604,400	3,060
2018-07-20	3,050	3,070	3,015	3,060	1,879,800	3,060
2018-07-19	3,060	3,080	3,035	3,055	1,557,100	3,055
2018-07-18	3,095	3,095	3,030	3,035	2,210,300	3,035
2018-07-17	3,070	3,090	3,040	3,065	2,142,300	3,065
2018-07-13	3,080	3,130	3,065	3,090	3,166,300	3,090
2018-07-12	2,999	3,055	2,967	3,030	2,390,200	3,030
2018-07-11	2,975	3,040	2,945	3,035	2,438,600	3,035
2018-07-10	3,000	3,015	2,975	2,999	2,304,700	2,999
2018-07-09	2,950	2,981	2,932	2,956	2,282,800	2,956
2018-07-06	2,870	2,942	2,869	2,934	3,642,500	2,934
2018-07-05	2,830	2,856	2,815	2,844	2,054,900	2,844
2018-07-04	2,896	2,917	2,818	2,835	2,848,800	2,835
2018-07-03	2,834	2,885	2,829	2,880	2,592,700	2,880
2018-07-02	2,864	2,910	2,824	2,830	2,296,500	2,830
2018-06-29	2,804	2,847	2,784	2,846	2,421,800	2,846
2018-06-28	2,735	2,795	2,721	2,790	2,494,600	2,790
2018-06-27	2,759	2,797	2,741	2,747	2,455,500	2,747
2018-06-26	2,688	2,748	2,679	2,734	1,873,100	2,734
2018-06-25	2,752	2,772	2,709	2,715	1,652,400	2,715
2018-06-22	2,723	2,743	2,706	2,738	2,014,600	2,738
2018-06-21	2,782	2,785	2,729	2,753	2,333,700	2,753
2018-06-20	2,768	2,806	2,727	2,799	3,019,500	2,799
2018-06-19	2,758	2,827	2,747	2,750	2,795,800	2,750
2018-06-18	2,786	2,793	2,742	2,769	1,968,800	2,769
2018-06-15	2,810	2,825	2,778	2,802	2,444,400	2,802
2018-06-14	2,790	2,811	2,773	2,775	2,089,500	2,775
2018-06-13	2,798	2,816	2,771	2,800	1,977,300	2,800
2018-06-12	2,790	2,793	2,751	2,782	2,076,200	2,782
2018-06-11	2,740	2,769	2,717	2,765	2,148,500	2,765
2018-06-08	2,800	2,828	2,777	2,782	3,263,100	2,782
2018-06-07	2,751	2,784	2,739	2,781	3,091,700	2,781
2018-06-06	2,709	2,772	2,708	2,743	3,631,800	2,743
2018-06-05	2,671	2,702	2,668	2,700	2,909,500	2,700
2018-06-04	2,630	2,665	2,614	2,652	2,677,100	2,652
2018-06-01	2,591	2,629	2,578	2,617	2,750,100	2,617
2018-05-31	2,575	2,602	2,551	2,584	3,125,600	2,584
2018-05-30	2,572	2,574	2,535	2,563	2,168,000	2,563
2018-05-29	2,615	2,617	2,576	2,600	1,986,400	2,600
2018-05-28	2,639	2,655	2,622	2,630	1,409,200	2,630
2018-05-25	2,582	2,642	2,567	2,633	2,040,400	2,633
2018-05-24	2,645	2,651	2,589	2,612	2,235,700	2,612
2018-05-23	2,667	2,692	2,647	2,672	1,997,500	2,672
2018-05-22	2,687	2,700	2,660	2,694	1,361,400	2,694
2018-05-21	2,692	2,697	2,671	2,687	1,445,900	2,687
2018-05-18	2,650	2,668	2,622	2,659	1,806,700	2,659
2018-05-17	2,700	2,714	2,640	2,647	3,034,600	2,647
2018-05-16	2,707	2,740	2,684	2,700	2,913,200	2,700
2018-05-15	2,776	2,795	2,713	2,740	2,323,000	2,740
2018-05-14	2,714	2,780	2,708	2,776	2,556,900	2,776
2018-05-11	2,679	2,719	2,675	2,716	2,707,600	2,716
2018-05-10	2,625	2,665	2,623	2,660	2,525,700	2,660
2018-05-09	2,531	2,617	2,531	2,608	3,059,300	2,608
2018-05-08	2,525	2,567	2,523	2,542	3,517,300	2,542
2018-05-07	2,581	2,585	2,513	2,554	2,986,500	2,554
2018-05-02	2,535	2,609	2,523	2,536	4,920,900	2,536
2018-05-01	2,400	2,492	2,399	2,469	4,391,800	2,469
2018-04-27	2,488	2,512	2,395	2,428	9,234,200	2,428
2018-04-26	2,551	2,679	2,550	2,638	3,493,700	2,638
2018-04-25	2,570	2,583	2,551	2,581	2,316,100	2,581
2018-04-24	2,590	2,637	2,585	2,609	2,997,000	2,609
2018-04-23	2,631	2,632	2,568	2,576	3,890,200	2,576
2018-04-20	2,650	2,653	2,598	2,637	2,956,200	2,637
2018-04-19	2,641	2,705	2,641	2,684	2,935,200	2,684
2018-04-18	2,629	2,675	2,619	2,646	1,907,800	2,646
2018-04-17	2,654	2,669	2,616	2,628	2,227,700	2,628
2018-04-16	2,680	2,699	2,633	2,647	2,043,500	2,647
2018-04-13	2,591	2,692	2,591	2,671	3,479,000	2,671
2018-04-12	2,610	2,614	2,561	2,576	2,107,700	2,576
2018-04-11	2,608	2,636	2,602	2,618	2,248,700	2,618
2018-04-10	2,526	2,608	2,514	2,594	2,615,600	2,594
2018-04-09	2,531	2,563	2,528	2,554	2,000,700	2,554
2018-04-06	2,577	2,601	2,531	2,535	3,571,600	2,535
2018-04-05	2,580	2,598	2,559	2,582	2,493,700	2,582
2018-04-04	2,603	2,610	2,581	2,583	2,447,700	2,583
2018-04-03	2,584	2,606	2,574	2,593	2,196,200	2,593
2018-03-30	2,638	2,642	2,594	2,608	2,463,100	2,608
2018-03-29	2,603	2,637	2,572	2,590	2,805,800	2,590
2018-03-28	2,568	2,605	2,564	2,595	2,772,600	2,595
2018-03-27	2,584	2,627	2,572	2,623	4,553,000	2,623
2018-03-26	2,520	2,565	2,506	2,565	4,472,300	2,565
2018-03-23	2,591	2,620	2,565	2,588	4,669,700	2,588
2018-03-22	2,651	2,701	2,642	2,682	2,991,700	2,682
2018-03-20	2,668	2,708	2,660	2,675	3,042,400	2,675
2018-03-19	2,738	2,773	2,697	2,704	2,790,800	2,704
2018-03-16	2,810	2,822	2,760	2,766	2,539,900	2,766
2018-03-15	2,777	2,801	2,751	2,795	2,015,700	2,795
2018-03-14	2,780	2,815	2,756	2,787	2,237,000	2,787
2018-03-13	2,748	2,810	2,741	2,805	2,941,200	2,805
2018-03-12	2,759	2,778	2,729	2,753	3,117,500	2,753
2018-03-09	2,719	2,760	2,685	2,701	4,385,700	2,701
2018-03-08	2,737	2,739	2,678	2,711	4,255,700	2,711
2018-03-07	2,713	2,768	2,703	2,711	2,702,500	2,711
2018-03-06	2,776	2,835	2,738	2,741	3,662,100	2,741
2018-03-05	2,763	2,772	2,688	2,711	3,438,200	2,711
2018-03-02	2,799	2,816	2,770	2,795	3,976,000	2,795
2018-03-01	2,913	2,928	2,861	2,891	3,598,900	2,891
2018-02-28	3,000	3,020	2,947	2,955	4,107,800	2,955
2018-02-27	2,910	3,040	2,905	3,010	7,683,200	3,010
2018-02-26	2,824	2,872	2,818	2,841	3,629,400	2,841
2018-02-23	2,757	2,796	2,752	2,788	2,754,800	2,788
2018-02-22	2,751	2,758	2,717	2,756	3,113,100	2,756
2018-02-21	2,800	2,814	2,746	2,775	3,185,300	2,775
2018-02-20	2,813	2,839	2,771	2,798	2,582,300	2,798
2018-02-19	2,804	2,837	2,797	2,823	2,744,800	2,823
2018-02-16	2,766	2,803	2,750	2,778	2,351,200	2,778
2018-02-15	2,751	2,794	2,727	2,754	3,335,300	2,754
2018-02-14	2,753	2,781	2,679	2,722	3,153,800	2,722
2018-02-13	2,862	2,874	2,767	2,769	3,465,300	2,769
2018-02-09	2,766	2,819	2,754	2,818	3,500,500	2,818
2018-02-08	2,854	2,900	2,829	2,872	3,480,600	2,872
2018-02-07	2,957	2,983	2,830	2,844	4,992,000	2,844
2018-02-06	2,865	2,891	2,815	2,880	5,984,100	2,880
2018-02-05	3,000	3,030	2,971	3,010	4,553,700	3,010
2018-02-02	3,100	3,175	3,080	3,115	3,354,600	3,115
2018-02-01	3,160	3,165	3,065	3,095	4,631,300	3,095
2018-01-31	3,100	3,250	3,090	3,140	7,765,000	3,140
2018-01-30	3,050	3,145	3,035	3,110	5,296,100	3,110
2018-01-29	3,120	3,170	3,100	3,140	3,096,200	3,140
2018-01-26	3,155	3,170	3,120	3,135	2,679,900	3,135
2018-01-25	3,195	3,200	3,100	3,150	4,532,900	3,150
2018-01-24	3,280	3,295	3,215	3,225	4,365,400	3,225
2018-01-23	3,285	3,335	3,280	3,295	3,286,100	3,295
2018-01-22	3,310	3,315	3,245	3,265	2,843,200	3,265
2018-01-19	3,300	3,315	3,285	3,310	2,216,300	3,310
2018-01-18	3,345	3,380	3,270	3,290	3,653,800	3,290
2018-01-17	3,270	3,310	3,215	3,305	2,869,900	3,305
2018-01-16	3,260	3,300	3,230	3,290	1,857,100	3,290
2018-01-15	3,300	3,305	3,260	3,280	2,349,300	3,280
2018-01-12	3,260	3,305	3,225	3,265	3,282,500	3,265
2018-01-11	3,280	3,285	3,250	3,280	2,535,900	3,280
2018-01-10	3,335	3,355	3,315	3,330	1,665,000	3,330
2018-01-09	3,390	3,405	3,340	3,340	3,560,900	3,340
2018-01-05	3,350	3,355	3,285	3,340	2,424,200	3,340
2018-01-04	3,290	3,350	3,265	3,310	3,506,700	3,310

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