6770 アルプスアルパイン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,511	2,513	2,482	2,492	964,100	2,492
2019-12-27	2,529	2,534	2,513	2,513	635,000	2,513
2019-12-26	2,490	2,526	2,490	2,525	909,400	2,525
2019-12-25	2,519	2,524	2,490	2,500	512,400	2,500
2019-12-24	2,490	2,509	2,487	2,504	887,700	2,504
2019-12-23	2,531	2,537	2,493	2,500	956,300	2,500
2019-12-20	2,515	2,532	2,502	2,522	1,863,500	2,522
2019-12-19	2,550	2,556	2,522	2,531	1,152,300	2,531
2019-12-18	2,577	2,592	2,535	2,537	1,369,700	2,537
2019-12-17	2,582	2,594	2,567	2,572	1,460,100	2,572
2019-12-16	2,608	2,621	2,549	2,549	1,347,600	2,549
2019-12-13	2,628	2,634	2,609	2,609	2,683,700	2,609
2019-12-12	2,597	2,608	2,575	2,578	1,383,000	2,578
2019-12-11	2,575	2,599	2,574	2,586	1,035,200	2,586
2019-12-10	2,603	2,619	2,582	2,584	1,479,500	2,584
2019-12-09	2,626	2,633	2,593	2,621	2,149,200	2,621
2019-12-06	2,531	2,579	2,529	2,571	2,369,000	2,571
2019-12-05	2,485	2,536	2,469	2,527	2,664,900	2,527
2019-12-04	2,446	2,457	2,415	2,445	1,386,900	2,445
2019-12-03	2,446	2,485	2,439	2,483	1,441,100	2,483
2019-12-02	2,472	2,523	2,471	2,487	1,319,700	2,487
2019-11-29	2,486	2,506	2,470	2,471	1,158,100	2,471
2019-11-28	2,475	2,497	2,468	2,489	1,006,200	2,489
2019-11-27	2,474	2,488	2,461	2,477	1,531,300	2,477
2019-11-26	2,477	2,526	2,475	2,488	2,424,100	2,488
2019-11-25	2,429	2,443	2,420	2,428	1,362,100	2,428
2019-11-22	2,373	2,419	2,373	2,400	1,790,800	2,400
2019-11-21	2,395	2,419	2,329	2,380	1,953,600	2,380
2019-11-20	2,376	2,396	2,357	2,371	1,526,500	2,371
2019-11-19	2,430	2,432	2,384	2,393	1,716,400	2,393
2019-11-18	2,440	2,447	2,411	2,442	1,880,000	2,442
2019-11-15	2,386	2,413	2,372	2,405	1,321,300	2,405
2019-11-14	2,430	2,450	2,390	2,404	1,464,500	2,404
2019-11-13	2,437	2,468	2,429	2,445	1,490,400	2,445
2019-11-12	2,448	2,477	2,426	2,466	3,463,400	2,466
2019-11-11	2,409	2,443	2,377	2,379	2,215,100	2,379
2019-11-08	2,441	2,445	2,367	2,377	1,644,700	2,377
2019-11-07	2,386	2,395	2,371	2,391	1,217,300	2,391
2019-11-06	2,380	2,402	2,376	2,388	1,412,500	2,388
2019-11-05	2,398	2,399	2,362	2,389	2,069,600	2,389
2019-11-01	2,321	2,382	2,310	2,334	2,478,900	2,334
2019-10-31	2,348	2,405	2,297	2,344	6,757,400	2,344
2019-10-30	2,158	2,171	2,123	2,156	3,596,300	2,156
2019-10-29	2,196	2,212	2,168	2,187	1,704,500	2,187
2019-10-28	2,159	2,177	2,148	2,172	1,424,400	2,172
2019-10-25	2,153	2,159	2,121	2,132	1,437,500	2,132
2019-10-24	2,148	2,154	2,134	2,149	692,600	2,149
2019-10-23	2,145	2,148	2,120	2,144	920,000	2,144
2019-10-21	2,122	2,127	2,110	2,119	683,500	2,119
2019-10-18	2,131	2,145	2,106	2,115	1,357,800	2,115
2019-10-17	2,154	2,157	2,125	2,125	837,400	2,125
2019-10-16	2,148	2,176	2,142	2,148	1,609,200	2,148
2019-10-15	2,139	2,139	2,086	2,102	1,854,600	2,102
2019-10-11	2,097	2,115	2,071	2,110	2,462,600	2,110
2019-10-10	2,052	2,078	2,032	2,075	1,204,600	2,075
2019-10-09	2,006	2,056	2,001	2,052	1,820,300	2,052
2019-10-08	2,040	2,048	1,990	2,046	2,077,000	2,046
2019-10-07	2,105	2,117	2,036	2,043	1,781,600	2,043
2019-10-04	2,053	2,105	2,052	2,076	2,825,700	2,076
2019-10-03	2,023	2,053	2,021	2,050	1,440,500	2,050
2019-10-02	2,072	2,084	2,053	2,080	1,409,500	2,080
2019-10-01	2,054	2,106	2,049	2,099	2,464,000	2,099
2019-09-30	2,000	2,038	1,994	2,017	2,328,500	2,017
2019-09-27	2,047	2,066	2,024	2,038	1,309,500	2,038
2019-09-26	2,068	2,084	2,049	2,054	1,421,800	2,054
2019-09-25	2,038	2,045	2,008	2,038	1,052,700	2,038
2019-09-24	2,028	2,062	2,020	2,046	827,100	2,046
2019-09-20	2,085	2,085	2,021	2,028	1,393,500	2,028
2019-09-19	2,070	2,094	2,053	2,063	927,100	2,063
2019-09-18	2,068	2,071	2,051	2,068	979,600	2,068
2019-09-17	2,052	2,080	2,047	2,067	1,283,900	2,067
2019-09-13	2,060	2,060	2,010	2,049	2,127,000	2,049
2019-09-12	2,040	2,059	2,027	2,037	1,854,300	2,037
2019-09-11	1,962	2,011	1,960	2,003	1,842,100	2,003
2019-09-10	1,927	1,946	1,920	1,934	1,290,800	1,934
2019-09-09	1,933	1,942	1,890	1,906	1,408,800	1,906
2019-09-06	1,919	1,948	1,905	1,943	1,843,500	1,943
2019-09-05	1,856	1,928	1,855	1,891	2,729,300	1,891
2019-09-04	1,826	1,831	1,812	1,820	1,139,900	1,820
2019-09-03	1,844	1,865	1,840	1,840	1,197,700	1,840
2019-09-02	1,839	1,854	1,831	1,846	1,061,300	1,846
2019-08-30	1,793	1,869	1,789	1,855	2,432,500	1,855
2019-08-29	1,752	1,770	1,747	1,753	1,422,600	1,753
2019-08-28	1,731	1,754	1,729	1,730	930,800	1,730
2019-08-27	1,711	1,749	1,711	1,730	1,168,800	1,730
2019-08-26	1,701	1,716	1,686	1,696	1,481,300	1,696
2019-08-23	1,754	1,774	1,753	1,763	737,600	1,763
2019-08-22	1,760	1,778	1,758	1,763	1,063,400	1,763
2019-08-21	1,750	1,753	1,736	1,746	1,029,800	1,746
2019-08-20	1,764	1,777	1,751	1,766	821,300	1,766
2019-08-19	1,756	1,779	1,753	1,755	930,600	1,755
2019-08-16	1,726	1,743	1,721	1,729	771,700	1,729
2019-08-15	1,733	1,750	1,732	1,747	1,044,700	1,747
2019-08-14	1,780	1,795	1,772	1,776	1,263,100	1,776
2019-08-13	1,773	1,779	1,741	1,742	1,129,200	1,742
2019-08-09	1,804	1,805	1,772	1,795	1,014,600	1,795
2019-08-08	1,802	1,823	1,791	1,794	975,800	1,794
2019-08-07	1,809	1,824	1,793	1,808	972,200	1,808
2019-08-06	1,790	1,831	1,766	1,828	1,365,600	1,828
2019-08-05	1,881	1,881	1,826	1,846	1,776,200	1,846
2019-08-02	1,924	1,938	1,893	1,915	2,011,100	1,915
2019-08-01	1,978	2,015	1,962	1,993	1,462,700	1,993
2019-07-31	2,040	2,059	1,992	2,000	3,890,100	2,000
2019-07-30	1,924	1,952	1,922	1,936	1,215,400	1,936
2019-07-29	1,938	1,940	1,900	1,912	1,182,800	1,912
2019-07-26	1,904	1,938	1,892	1,938	1,308,500	1,938
2019-07-25	1,946	1,954	1,910	1,925	1,329,700	1,925
2019-07-24	1,913	1,970	1,904	1,955	1,967,000	1,955
2019-07-23	1,855	1,902	1,855	1,887	1,266,700	1,887
2019-07-22	1,834	1,858	1,830	1,844	996,000	1,844
2019-07-19	1,804	1,839	1,802	1,826	1,319,900	1,826
2019-07-18	1,849	1,855	1,812	1,820	1,496,100	1,820
2019-07-17	1,879	1,886	1,855	1,857	1,286,100	1,857
2019-07-16	1,879	1,899	1,876	1,882	1,073,500	1,882
2019-07-12	1,892	1,897	1,867	1,877	1,945,800	1,877
2019-07-11	1,822	1,882	1,816	1,877	1,529,200	1,877
2019-07-10	1,822	1,839	1,811	1,818	1,517,700	1,818
2019-07-09	1,859	1,860	1,837	1,842	1,327,400	1,842
2019-07-08	1,869	1,886	1,857	1,870	1,214,900	1,870
2019-07-05	1,876	1,887	1,865	1,879	1,056,400	1,879
2019-07-04	1,842	1,883	1,837	1,865	1,291,600	1,865
2019-07-03	1,857	1,861	1,824	1,857	1,541,700	1,857
2019-07-02	1,858	1,885	1,844	1,877	1,554,800	1,877
2019-07-01	1,856	1,878	1,838	1,869	2,696,000	1,869
2019-06-28	1,825	1,833	1,790	1,816	1,917,700	1,816
2019-06-27	1,825	1,845	1,818	1,837	1,445,800	1,837
2019-06-26	1,778	1,828	1,777	1,803	950,100	1,803
2019-06-25	1,799	1,811	1,776	1,782	830,700	1,782
2019-06-24	1,800	1,808	1,783	1,800	1,065,500	1,800
2019-06-21	1,777	1,803	1,766	1,783	2,334,900	1,783
2019-06-20	1,793	1,809	1,757	1,797	2,513,900	1,797
2019-06-19	1,824	1,855	1,821	1,842	1,725,700	1,842
2019-06-18	1,787	1,806	1,779	1,785	678,500	1,785
2019-06-17	1,783	1,798	1,761	1,796	908,300	1,796
2019-06-14	1,800	1,810	1,784	1,806	1,537,300	1,806
2019-06-13	1,797	1,817	1,790	1,816	1,215,500	1,816
2019-06-12	1,801	1,827	1,792	1,802	995,300	1,802
2019-06-11	1,803	1,832	1,796	1,822	866,700	1,822
2019-06-10	1,798	1,812	1,795	1,802	1,270,000	1,802
2019-06-07	1,770	1,795	1,765	1,790	851,000	1,790
2019-06-06	1,816	1,816	1,770	1,770	1,429,100	1,770
2019-06-05	1,824	1,839	1,816	1,829	1,395,900	1,829
2019-06-04	1,745	1,793	1,745	1,792	1,269,900	1,792
2019-06-03	1,757	1,773	1,731	1,747	1,614,400	1,747
2019-05-31	1,806	1,820	1,791	1,800	2,248,100	1,800
2019-05-30	1,780	1,827	1,776	1,816	1,737,500	1,816
2019-05-29	1,763	1,800	1,747	1,800	1,831,800	1,800
2019-05-28	1,781	1,801	1,771	1,779	2,037,500	1,779
2019-05-27	1,808	1,823	1,784	1,787	1,013,300	1,787
2019-05-24	1,773	1,813	1,754	1,808	1,341,800	1,808
2019-05-23	1,823	1,830	1,773	1,791	2,021,300	1,791
2019-05-22	1,884	1,902	1,852	1,853	1,068,200	1,853
2019-05-21	1,856	1,875	1,836	1,868	1,930,000	1,868
2019-05-20	1,934	1,949	1,881	1,883	1,638,200	1,883
2019-05-17	1,957	1,966	1,925	1,933	1,592,700	1,933
2019-05-16	2,019	2,019	1,957	1,969	1,856,000	1,969
2019-05-15	2,030	2,045	2,010	2,029	1,425,000	2,029
2019-05-14	1,976	2,025	1,958	2,023	1,921,100	2,023
2019-05-13	2,030	2,063	2,026	2,043	1,384,600	2,043
2019-05-10	2,051	2,091	2,030	2,058	2,305,200	2,058
2019-05-09	2,080	2,091	2,053	2,072	1,501,500	2,072
2019-05-08	2,094	2,107	2,052	2,095	1,890,700	2,095
2019-05-07	2,197	2,202	2,072	2,097	4,275,100	2,097
2019-04-26	2,328	2,349	2,311	2,347	1,836,500	2,347
2019-04-25	2,312	2,344	2,308	2,343	1,054,900	2,343
2019-04-24	2,332	2,351	2,316	2,319	1,371,800	2,319
2019-04-23	2,329	2,354	2,322	2,332	1,238,500	2,332
2019-04-22	2,340	2,351	2,308	2,317	1,397,500	2,317
2019-04-19	2,340	2,359	2,336	2,341	1,575,800	2,341
2019-04-18	2,374	2,377	2,330	2,333	1,323,100	2,333
2019-04-17	2,399	2,417	2,366	2,371	1,564,100	2,371
2019-04-16	2,380	2,392	2,361	2,370	1,146,400	2,370
2019-04-15	2,400	2,419	2,374	2,377	1,510,900	2,377
2019-04-12	2,386	2,389	2,343	2,350	1,668,900	2,350
2019-04-11	2,400	2,406	2,382	2,387	1,175,800	2,387
2019-04-10	2,380	2,398	2,366	2,394	1,039,300	2,394
2019-04-09	2,390	2,427	2,387	2,425	952,800	2,425
2019-04-08	2,431	2,439	2,381	2,398	1,427,100	2,398
2019-04-05	2,372	2,421	2,361	2,418	1,101,700	2,418
2019-04-04	2,409	2,421	2,376	2,381	1,772,900	2,381
2019-04-03	2,374	2,403	2,369	2,391	1,758,500	2,391
2019-04-02	2,352	2,383	2,347	2,372	1,406,100	2,372
2019-04-01	2,318	2,350	2,316	2,322	2,270,700	2,322
2019-03-29	2,309	2,316	2,296	2,310	1,363,200	2,310
2019-03-28	2,298	2,303	2,273	2,284	1,261,300	2,284
2019-03-27	2,293	2,309	2,279	2,304	1,120,200	2,304
2019-03-26	2,271	2,302	2,261	2,293	1,222,300	2,293
2019-03-25	2,245	2,251	2,227	2,247	1,113,600	2,247
2019-03-22	2,301	2,322	2,294	2,310	1,615,100	2,310
2019-03-20	2,239	2,264	2,231	2,264	1,103,800	2,264
2019-03-19	2,215	2,250	2,204	2,241	937,900	2,241
2019-03-18	2,213	2,230	2,201	2,227	1,076,000	2,227
2019-03-15	2,188	2,214	2,182	2,191	1,739,000	2,191
2019-03-14	2,189	2,197	2,161	2,177	1,419,800	2,177
2019-03-13	2,191	2,193	2,147	2,179	2,096,200	2,179
2019-03-12	2,164	2,228	2,160	2,187	3,002,500	2,187
2019-03-11	2,051	2,161	2,051	2,116	2,453,600	2,116
2019-03-08	2,209	2,210	2,135	2,141	2,337,900	2,141
2019-03-07	2,221	2,222	2,189	2,220	1,646,600	2,220
2019-03-06	2,241	2,253	2,231	2,249	1,241,800	2,249
2019-03-05	2,228	2,241	2,215	2,240	1,069,000	2,240
2019-03-04	2,204	2,244	2,204	2,238	1,714,400	2,238
2019-03-01	2,198	2,228	2,191	2,215	1,642,600	2,215
2019-02-28	2,252	2,255	2,184	2,187	2,366,600	2,187
2019-02-27	2,274	2,296	2,244	2,255	1,540,100	2,255
2019-02-26	2,303	2,329	2,263	2,274	1,585,100	2,274
2019-02-25	2,297	2,308	2,248	2,303	2,074,000	2,303
2019-02-22	2,303	2,327	2,285	2,320	1,232,700	2,320
2019-02-21	2,310	2,325	2,283	2,307	1,520,100	2,307
2019-02-20	2,344	2,367	2,278	2,308	2,046,600	2,308
2019-02-19	2,349	2,362	2,334	2,344	1,161,200	2,344
2019-02-18	2,370	2,377	2,343	2,346	1,562,300	2,346
2019-02-15	2,362	2,365	2,310	2,320	1,838,500	2,320
2019-02-14	2,372	2,383	2,343	2,372	1,946,300	2,372
2019-02-13	2,345	2,383	2,327	2,372	1,849,000	2,372
2019-02-12	2,246	2,329	2,246	2,321	2,092,400	2,321
2019-02-08	2,279	2,293	2,217	2,240	2,008,900	2,240
2019-02-07	2,278	2,334	2,278	2,308	1,805,200	2,308
2019-02-06	2,305	2,325	2,275	2,292	1,551,900	2,292
2019-02-05	2,300	2,313	2,281	2,290	1,417,600	2,290
2019-02-04	2,277	2,303	2,258	2,285	1,532,000	2,285
2019-02-01	2,280	2,321	2,266	2,277	1,677,300	2,277
2019-01-31	2,235	2,317	2,229	2,287	3,584,100	2,287
2019-01-30	2,299	2,315	2,162	2,199	5,820,000	2,199
2019-01-29	2,277	2,287	2,219	2,268	2,034,100	2,268
2019-01-28	2,321	2,349	2,276	2,298	1,587,100	2,298
2019-01-25	2,250	2,309	2,239	2,309	2,770,100	2,309
2019-01-24	2,173	2,201	2,160	2,196	1,179,300	2,196
2019-01-23	2,148	2,176	2,129	2,163	1,151,800	2,163
2019-01-22	2,189	2,201	2,153	2,169	1,184,100	2,169
2019-01-21	2,193	2,227	2,186	2,206	2,013,700	2,206
2019-01-18	2,105	2,172	2,093	2,158	1,783,400	2,158
2019-01-17	2,162	2,169	2,108	2,116	1,772,400	2,116
2019-01-16	2,185	2,196	2,122	2,146	1,722,300	2,146
2019-01-15	2,106	2,180	2,101	2,168	1,653,300	2,168
2019-01-11	2,111	2,146	2,106	2,124	1,706,500	2,124
2019-01-10	2,100	2,132	2,083	2,113	1,248,800	2,113
2019-01-09	2,127	2,136	2,102	2,111	1,830,100	2,111
2019-01-08	2,090	2,141	2,069	2,125	1,528,900	2,125
2019-01-07	2,091	2,116	2,066	2,100	1,773,300	2,100
2019-01-04	2,039	2,044	1,949	2,004	3,122,200	2,004

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