6770 アルプスアルパイン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,379	1,379	1,349	1,358	1,690,300	1,358
2020-12-29	1,380	1,393	1,369	1,382	1,237,100	1,382
2020-12-28	1,370	1,382	1,351	1,371	1,186,400	1,371
2020-12-25	1,373	1,389	1,373	1,382	978,300	1,382
2020-12-24	1,360	1,393	1,350	1,368	1,761,700	1,368
2020-12-23	1,385	1,385	1,327	1,341	1,922,400	1,341
2020-12-22	1,381	1,400	1,363	1,368	2,146,800	1,368
2020-12-21	1,390	1,419	1,380	1,402	2,031,700	1,402
2020-12-18	1,354	1,393	1,350	1,383	2,271,100	1,383
2020-12-17	1,388	1,410	1,364	1,377	3,252,300	1,377
2020-12-16	1,342	1,388	1,342	1,380	4,860,400	1,380
2020-12-15	1,278	1,291	1,274	1,288	1,597,900	1,288
2020-12-14	1,270	1,297	1,269	1,277	1,681,500	1,277
2020-12-11	1,268	1,280	1,251	1,269	2,278,700	1,269
2020-12-10	1,316	1,322	1,264	1,265	3,698,600	1,265
2020-12-09	1,318	1,333	1,315	1,317	1,673,600	1,317
2020-12-08	1,321	1,331	1,309	1,318	1,965,200	1,318
2020-12-07	1,375	1,383	1,333	1,333	1,790,700	1,333
2020-12-04	1,338	1,363	1,325	1,362	2,974,300	1,362
2020-12-03	1,360	1,376	1,340	1,346	2,312,900	1,346
2020-12-02	1,350	1,371	1,337	1,365	3,403,300	1,365
2020-12-01	1,294	1,371	1,288	1,364	4,000,400	1,364
2020-11-30	1,358	1,359	1,308	1,308	3,445,600	1,308
2020-11-27	1,360	1,371	1,350	1,360	2,746,400	1,360
2020-11-26	1,375	1,386	1,357	1,378	2,495,800	1,378
2020-11-25	1,403	1,425	1,381	1,381	3,023,400	1,381
2020-11-24	1,407	1,408	1,367	1,380	2,390,700	1,380
2020-11-20	1,336	1,374	1,326	1,370	2,326,900	1,370
2020-11-19	1,408	1,409	1,338	1,355	3,897,000	1,355
2020-11-18	1,456	1,456	1,412	1,415	3,205,000	1,415
2020-11-17	1,498	1,498	1,464	1,472	1,614,800	1,472
2020-11-16	1,455	1,477	1,427	1,465	2,087,100	1,465
2020-11-13	1,463	1,464	1,424	1,425	3,992,500	1,425
2020-11-12	1,500	1,525	1,490	1,501	2,677,900	1,501
2020-11-11	1,581	1,596	1,506	1,532	3,580,900	1,532
2020-11-10	1,529	1,565	1,495	1,562	5,633,700	1,562
2020-11-09	1,458	1,469	1,436	1,445	2,191,100	1,445
2020-11-06	1,412	1,458	1,391	1,439	2,872,300	1,439
2020-11-05	1,432	1,437	1,383	1,412	4,223,300	1,412
2020-11-04	1,471	1,496	1,439	1,444	3,813,300	1,444
2020-11-02	1,468	1,503	1,414	1,425	5,153,300	1,425
2020-10-30	1,540	1,550	1,480	1,493	3,977,900	1,493
2020-10-29	1,527	1,588	1,513	1,580	2,442,900	1,580
2020-10-28	1,591	1,592	1,540	1,548	1,808,400	1,548
2020-10-27	1,589	1,606	1,549	1,602	3,241,800	1,602
2020-10-26	1,617	1,667	1,614	1,621	3,010,800	1,621
2020-10-23	1,608	1,613	1,570	1,604	2,563,800	1,604
2020-10-22	1,543	1,577	1,543	1,562	1,925,500	1,562
2020-10-21	1,510	1,581	1,510	1,573	3,222,300	1,573
2020-10-20	1,507	1,550	1,492	1,503	2,597,700	1,503
2020-10-19	1,440	1,524	1,439	1,521	3,229,300	1,521
2020-10-16	1,483	1,492	1,430	1,432	1,414,300	1,432
2020-10-15	1,453	1,494	1,447	1,476	1,772,900	1,476
2020-10-14	1,503	1,503	1,441	1,457	2,412,300	1,457
2020-10-13	1,521	1,551	1,499	1,507	2,643,300	1,507
2020-10-12	1,506	1,508	1,490	1,504	1,034,500	1,504
2020-10-09	1,531	1,539	1,497	1,511	2,292,000	1,511
2020-10-08	1,538	1,555	1,528	1,537	1,859,200	1,537
2020-10-07	1,501	1,533	1,493	1,527	1,747,100	1,527
2020-10-06	1,462	1,533	1,462	1,532	4,092,100	1,532
2020-10-05	1,427	1,456	1,425	1,455	1,698,600	1,455
2020-10-02	1,430	1,442	1,404	1,414	2,839,800	1,414
2020-09-30	1,415	1,454	1,401	1,408	3,457,200	1,408
2020-09-29	1,481	1,492	1,429	1,441	3,621,100	1,441
2020-09-28	1,496	1,511	1,456	1,501	3,351,500	1,501
2020-09-25	1,501	1,507	1,468	1,490	2,242,200	1,490
2020-09-24	1,501	1,508	1,463	1,471	2,979,000	1,471
2020-09-23	1,534	1,550	1,509	1,527	2,681,500	1,527
2020-09-18	1,600	1,609	1,557	1,559	3,451,900	1,559
2020-09-17	1,645	1,645	1,595	1,597	2,685,600	1,597
2020-09-16	1,670	1,690	1,645	1,646	1,555,700	1,646
2020-09-15	1,644	1,670	1,630	1,670	2,360,900	1,670
2020-09-14	1,684	1,695	1,673	1,684	2,123,100	1,684
2020-09-11	1,680	1,695	1,644	1,670	2,181,800	1,670
2020-09-10	1,641	1,704	1,636	1,680	2,725,100	1,680
2020-09-09	1,630	1,639	1,616	1,631	2,031,000	1,631
2020-09-08	1,655	1,672	1,635	1,647	2,217,300	1,647
2020-09-07	1,658	1,689	1,648	1,652	2,325,400	1,652
2020-09-04	1,648	1,656	1,610	1,652	4,429,100	1,652
2020-09-03	1,751	1,764	1,718	1,721	2,641,100	1,721
2020-09-02	1,770	1,771	1,689	1,711	2,728,500	1,711
2020-09-01	1,673	1,757	1,659	1,755	3,348,000	1,755
2020-08-31	1,707	1,720	1,682	1,686	2,285,000	1,686
2020-08-28	1,700	1,732	1,653	1,675	3,857,800	1,675
2020-08-27	1,700	1,745	1,684	1,725	4,873,900	1,725
2020-08-26	1,648	1,680	1,641	1,673	2,876,500	1,673
2020-08-25	1,591	1,674	1,588	1,655	5,096,300	1,655
2020-08-24	1,527	1,553	1,520	1,550	1,379,100	1,550
2020-08-21	1,516	1,541	1,510	1,530	1,408,000	1,530
2020-08-20	1,521	1,543	1,506	1,515	2,997,400	1,515
2020-08-19	1,534	1,534	1,512	1,521	1,848,400	1,521
2020-08-18	1,561	1,561	1,510	1,542	2,518,700	1,542
2020-08-17	1,567	1,590	1,561	1,575	1,439,100	1,575
2020-08-14	1,599	1,599	1,570	1,579	1,927,100	1,579
2020-08-13	1,632	1,648	1,572	1,581	3,696,000	1,581
2020-08-12	1,580	1,602	1,566	1,582	3,240,800	1,582
2020-08-11	1,527	1,587	1,521	1,566	3,351,500	1,566
2020-08-07	1,557	1,568	1,489	1,500	2,533,800	1,500
2020-08-06	1,540	1,550	1,502	1,522	3,286,200	1,522
2020-08-05	1,450	1,548	1,448	1,547	5,283,100	1,547
2020-08-04	1,430	1,473	1,423	1,473	3,995,400	1,473
2020-08-03	1,467	1,493	1,406	1,411	7,417,600	1,411
2020-07-31	1,365	1,376	1,317	1,323	4,585,900	1,323
2020-07-30	1,357	1,369	1,321	1,352	3,337,000	1,352
2020-07-29	1,390	1,394	1,348	1,357	2,421,400	1,357
2020-07-28	1,424	1,436	1,406	1,406	2,171,100	1,406
2020-07-27	1,454	1,455	1,407	1,422	2,650,100	1,422
2020-07-22	1,464	1,483	1,442	1,475	2,634,200	1,475
2020-07-21	1,413	1,463	1,409	1,455	2,188,800	1,455
2020-07-20	1,427	1,433	1,401	1,425	1,877,000	1,425
2020-07-17	1,454	1,468	1,422	1,434	2,682,500	1,434
2020-07-16	1,467	1,478	1,402	1,411	2,507,200	1,411
2020-07-15	1,434	1,461	1,419	1,441	3,055,200	1,441
2020-07-14	1,386	1,420	1,371	1,407	2,268,500	1,407
2020-07-13	1,357	1,436	1,351	1,416	4,150,900	1,416
2020-07-10	1,365	1,365	1,306	1,313	3,506,800	1,313
2020-07-09	1,393	1,404	1,363	1,371	1,976,700	1,371
2020-07-08	1,383	1,418	1,372	1,393	2,053,800	1,393
2020-07-07	1,416	1,436	1,387	1,403	2,228,900	1,403
2020-07-06	1,368	1,443	1,359	1,440	3,182,100	1,440
2020-07-03	1,399	1,399	1,335	1,360	2,923,200	1,360
2020-07-02	1,350	1,403	1,336	1,375	3,101,000	1,375
2020-07-01	1,374	1,415	1,363	1,373	2,881,100	1,373
2020-06-30	1,389	1,408	1,380	1,380	3,822,100	1,380
2020-06-29	1,390	1,390	1,336	1,344	3,909,200	1,344
2020-06-26	1,449	1,455	1,405	1,411	2,948,700	1,411
2020-06-25	1,424	1,439	1,401	1,431	3,668,700	1,431
2020-06-24	1,435	1,473	1,429	1,454	3,246,000	1,454
2020-06-23	1,429	1,466	1,406	1,449	4,093,900	1,449
2020-06-22	1,421	1,439	1,397	1,417	2,803,700	1,417
2020-06-19	1,484	1,494	1,422	1,442	5,473,600	1,442
2020-06-18	1,514	1,516	1,463	1,469	5,018,600	1,469
2020-06-17	1,511	1,527	1,467	1,514	6,988,600	1,514
2020-06-16	1,467	1,505	1,446	1,496	7,275,700	1,496
2020-06-15	1,440	1,467	1,377	1,381	5,952,400	1,381
2020-06-12	1,426	1,483	1,390	1,470	7,935,300	1,470
2020-06-11	1,530	1,544	1,466	1,481	6,663,000	1,481
2020-06-10	1,545	1,591	1,530	1,583	5,187,800	1,583
2020-06-09	1,599	1,618	1,545	1,587	6,973,200	1,587
2020-06-08	1,578	1,648	1,533	1,602	14,257,500	1,602
2020-06-05	1,400	1,468	1,385	1,467	10,060,300	1,467
2020-06-04	1,403	1,414	1,337	1,347	6,026,300	1,347
2020-06-03	1,410	1,428	1,373	1,383	5,130,200	1,383
2020-06-02	1,349	1,414	1,332	1,379	5,661,600	1,379
2020-06-01	1,326	1,373	1,323	1,370	6,233,500	1,370
2020-05-29	1,316	1,337	1,293	1,302	20,790,900	1,302
2020-05-28	1,352	1,419	1,326	1,350	9,259,900	1,350
2020-05-27	1,300	1,350	1,277	1,326	6,473,900	1,326
2020-05-26	1,235	1,315	1,224	1,306	6,974,600	1,306
2020-05-25	1,206	1,207	1,171	1,207	4,774,600	1,207
2020-05-22	1,214	1,216	1,174	1,180	4,034,200	1,180
2020-05-21	1,227	1,239	1,197	1,212	4,571,200	1,212
2020-05-20	1,168	1,192	1,147	1,184	3,640,100	1,184
2020-05-19	1,153	1,183	1,146	1,175	4,487,600	1,175
2020-05-18	1,141	1,143	1,085	1,097	4,372,400	1,097
2020-05-15	1,180	1,187	1,118	1,149	3,697,600	1,149
2020-05-14	1,199	1,199	1,145	1,145	4,456,300	1,145
2020-05-13	1,200	1,214	1,181	1,204	5,370,600	1,204
2020-05-12	1,268	1,293	1,223	1,256	5,853,900	1,256
2020-05-11	1,170	1,282	1,151	1,263	7,195,000	1,263
2020-05-08	1,079	1,128	1,070	1,122	4,487,000	1,122
2020-05-07	1,033	1,068	1,025	1,049	2,974,300	1,049
2020-05-01	1,069	1,069	1,030	1,033	4,173,400	1,033
2020-04-30	1,050	1,134	1,044	1,123	5,848,000	1,123
2020-04-28	1,008	1,024	987	998	2,504,900	998
2020-04-27	947	998	942	994	3,434,800	994
2020-04-24	964	967	927	940	2,843,500	940
2020-04-23	960	986	955	982	2,270,000	982
2020-04-22	990	990	936	945	3,809,100	945
2020-04-21	1,038	1,038	998	1,001	2,780,200	1,001
2020-04-20	1,035	1,054	1,022	1,053	1,996,700	1,053
2020-04-17	1,008	1,049	997	1,048	3,186,600	1,048
2020-04-16	989	1,000	977	982	2,234,700	982
2020-04-15	1,030	1,041	1,006	1,009	2,254,500	1,009
2020-04-14	1,007	1,046	995	1,040	2,621,900	1,040
2020-04-13	1,017	1,030	993	994	1,757,300	994
2020-04-10	1,052	1,055	1,002	1,036	2,153,800	1,036
2020-04-09	1,023	1,037	995	1,027	2,507,900	1,027
2020-04-08	1,001	1,035	965	1,016	3,207,900	1,016
2020-04-07	1,003	1,014	959	1,000	3,505,800	1,000
2020-04-06	893	953	869	943	2,893,700	943
2020-04-03	952	966	885	901	3,936,300	901
2020-04-02	964	984	931	953	3,468,600	953
2020-04-01	1,039	1,049	974	994	2,986,900	994
2020-03-31	1,060	1,099	1,036	1,049	3,704,900	1,049
2020-03-30	1,003	1,062	987	1,055	3,701,000	1,055
2020-03-27	1,063	1,089	1,010	1,043	3,758,600	1,043
2020-03-26	1,063	1,091	1,006	1,022	4,371,700	1,022
2020-03-25	1,150	1,150	1,055	1,117	5,009,900	1,117
2020-03-24	919	1,032	907	1,031	6,227,200	1,031
2020-03-23	831	908	810	900	4,477,500	900
2020-03-19	965	967	830	830	4,666,600	830
2020-03-18	1,016	1,024	940	941	4,484,500	941
2020-03-17	1,021	1,081	993	1,012	4,564,800	1,012
2020-03-16	1,120	1,150	1,058	1,066	3,607,100	1,066
2020-03-13	1,100	1,168	1,053	1,090	4,565,400	1,090
2020-03-12	1,276	1,284	1,208	1,218	3,993,500	1,218
2020-03-11	1,349	1,386	1,312	1,315	2,448,400	1,315
2020-03-10	1,324	1,355	1,272	1,344	2,828,200	1,344
2020-03-09	1,432	1,443	1,352	1,368	2,890,500	1,368
2020-03-06	1,540	1,540	1,480	1,492	2,680,900	1,492
2020-03-05	1,628	1,629	1,565	1,572	1,892,500	1,572
2020-03-04	1,601	1,621	1,595	1,600	2,098,500	1,600
2020-03-03	1,672	1,680	1,626	1,629	1,957,300	1,629
2020-03-02	1,639	1,661	1,604	1,632	2,528,000	1,632
2020-02-28	1,668	1,685	1,622	1,659	3,446,500	1,659
2020-02-27	1,743	1,747	1,706	1,719	1,798,800	1,719
2020-02-26	1,763	1,767	1,720	1,758	1,918,600	1,758
2020-02-25	1,722	1,799	1,719	1,786	1,772,700	1,786
2020-02-21	1,834	1,858	1,833	1,842	1,270,800	1,842
2020-02-20	1,869	1,886	1,827	1,836	1,752,500	1,836
2020-02-19	1,861	1,872	1,826	1,835	1,439,400	1,835
2020-02-18	1,877	1,879	1,831	1,851	1,809,700	1,851
2020-02-17	1,901	1,923	1,883	1,906	959,900	1,906
2020-02-14	1,929	1,935	1,910	1,924	957,000	1,924
2020-02-13	1,923	1,948	1,914	1,946	1,328,500	1,946
2020-02-12	1,946	1,952	1,916	1,922	2,299,000	1,922
2020-02-10	1,969	1,978	1,950	1,950	1,389,000	1,950
2020-02-07	2,014	2,014	1,991	2,008	1,949,500	2,008
2020-02-06	1,941	2,005	1,929	2,003	2,821,800	2,003
2020-02-05	1,938	1,942	1,908	1,915	2,047,400	1,915
2020-02-04	1,919	1,937	1,899	1,900	2,696,400	1,900
2020-02-03	1,954	1,956	1,884	1,920	4,104,800	1,920
2020-01-31	2,046	2,113	1,997	2,002	5,186,300	2,002
2020-01-30	2,330	2,351	2,224	2,246	2,376,100	2,246
2020-01-29	2,334	2,350	2,306	2,337	1,357,500	2,337
2020-01-28	2,293	2,363	2,289	2,353	1,572,300	2,353
2020-01-27	2,358	2,372	2,338	2,343	1,283,900	2,343
2020-01-24	2,410	2,427	2,408	2,417	931,200	2,417
2020-01-23	2,442	2,443	2,403	2,406	1,531,000	2,406
2020-01-22	2,477	2,481	2,459	2,461	1,915,100	2,461
2020-01-21	2,536	2,541	2,486	2,499	956,600	2,499
2020-01-20	2,534	2,553	2,531	2,535	495,900	2,535
2020-01-17	2,553	2,561	2,530	2,534	997,400	2,534
2020-01-16	2,557	2,559	2,525	2,533	938,500	2,533
2020-01-15	2,546	2,564	2,537	2,549	1,145,700	2,549
2020-01-14	2,564	2,578	2,548	2,565	1,162,000	2,565
2020-01-10	2,541	2,552	2,519	2,549	1,461,100	2,549
2020-01-09	2,499	2,537	2,495	2,521	1,491,200	2,521
2020-01-08	2,457	2,465	2,423	2,454	1,186,300	2,454
2020-01-07	2,469	2,506	2,447	2,504	1,122,200	2,504
2020-01-06	2,445	2,460	2,426	2,450	1,643,600	2,450

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