1. HOME >
  2. 株価時系列 >
  3. 6770 >
  4. 2020年

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
2020-12-301,3791,3791,3491,3581,690,3001,358
2020-12-291,3801,3931,3691,3821,237,1001,382
2020-12-281,3701,3821,3511,3711,186,4001,371
2020-12-251,3731,3891,3731,382978,3001,382
2020-12-241,3601,3931,3501,3681,761,7001,368
2020-12-231,3851,3851,3271,3411,922,4001,341
2020-12-221,3811,4001,3631,3682,146,8001,368
2020-12-211,3901,4191,3801,4022,031,7001,402
2020-12-181,3541,3931,3501,3832,271,1001,383
2020-12-171,3881,4101,3641,3773,252,3001,377
2020-12-161,3421,3881,3421,3804,860,4001,380
2020-12-151,2781,2911,2741,2881,597,9001,288
2020-12-141,2701,2971,2691,2771,681,5001,277
2020-12-111,2681,2801,2511,2692,278,7001,269
2020-12-101,3161,3221,2641,2653,698,6001,265
2020-12-091,3181,3331,3151,3171,673,6001,317
2020-12-081,3211,3311,3091,3181,965,2001,318
2020-12-071,3751,3831,3331,3331,790,7001,333
2020-12-041,3381,3631,3251,3622,974,3001,362
2020-12-031,3601,3761,3401,3462,312,9001,346
2020-12-021,3501,3711,3371,3653,403,3001,365
2020-12-011,2941,3711,2881,3644,000,4001,364
2020-11-301,3581,3591,3081,3083,445,6001,308
2020-11-271,3601,3711,3501,3602,746,4001,360
2020-11-261,3751,3861,3571,3782,495,8001,378
2020-11-251,4031,4251,3811,3813,023,4001,381
2020-11-241,4071,4081,3671,3802,390,7001,380
2020-11-201,3361,3741,3261,3702,326,9001,370
2020-11-191,4081,4091,3381,3553,897,0001,355
2020-11-181,4561,4561,4121,4153,205,0001,415
2020-11-171,4981,4981,4641,4721,614,8001,472
2020-11-161,4551,4771,4271,4652,087,1001,465
2020-11-131,4631,4641,4241,4253,992,5001,425
2020-11-121,5001,5251,4901,5012,677,9001,501
2020-11-111,5811,5961,5061,5323,580,9001,532
2020-11-101,5291,5651,4951,5625,633,7001,562
2020-11-091,4581,4691,4361,4452,191,1001,445
2020-11-061,4121,4581,3911,4392,872,3001,439
2020-11-051,4321,4371,3831,4124,223,3001,412
2020-11-041,4711,4961,4391,4443,813,3001,444
2020-11-021,4681,5031,4141,4255,153,3001,425
2020-10-301,5401,5501,4801,4933,977,9001,493
2020-10-291,5271,5881,5131,5802,442,9001,580
2020-10-281,5911,5921,5401,5481,808,4001,548
2020-10-271,5891,6061,5491,6023,241,8001,602
2020-10-261,6171,6671,6141,6213,010,8001,621
2020-10-231,6081,6131,5701,6042,563,8001,604
2020-10-221,5431,5771,5431,5621,925,5001,562
2020-10-211,5101,5811,5101,5733,222,3001,573
2020-10-201,5071,5501,4921,5032,597,7001,503
2020-10-191,4401,5241,4391,5213,229,3001,521
2020-10-161,4831,4921,4301,4321,414,3001,432
2020-10-151,4531,4941,4471,4761,772,9001,476
2020-10-141,5031,5031,4411,4572,412,3001,457
2020-10-131,5211,5511,4991,5072,643,3001,507
2020-10-121,5061,5081,4901,5041,034,5001,504
2020-10-091,5311,5391,4971,5112,292,0001,511
2020-10-081,5381,5551,5281,5371,859,2001,537
2020-10-071,5011,5331,4931,5271,747,1001,527
2020-10-061,4621,5331,4621,5324,092,1001,532
2020-10-051,4271,4561,4251,4551,698,6001,455
2020-10-021,4301,4421,4041,4142,839,8001,414
2020-09-301,4151,4541,4011,4083,457,2001,408
2020-09-291,4811,4921,4291,4413,621,1001,441
2020-09-281,4961,5111,4561,5013,351,5001,501
2020-09-251,5011,5071,4681,4902,242,2001,490
2020-09-241,5011,5081,4631,4712,979,0001,471
2020-09-231,5341,5501,5091,5272,681,5001,527
2020-09-181,6001,6091,5571,5593,451,9001,559
2020-09-171,6451,6451,5951,5972,685,6001,597
2020-09-161,6701,6901,6451,6461,555,7001,646
2020-09-151,6441,6701,6301,6702,360,9001,670
2020-09-141,6841,6951,6731,6842,123,1001,684
2020-09-111,6801,6951,6441,6702,181,8001,670
2020-09-101,6411,7041,6361,6802,725,1001,680
2020-09-091,6301,6391,6161,6312,031,0001,631
2020-09-081,6551,6721,6351,6472,217,3001,647
2020-09-071,6581,6891,6481,6522,325,4001,652
2020-09-041,6481,6561,6101,6524,429,1001,652
2020-09-031,7511,7641,7181,7212,641,1001,721
2020-09-021,7701,7711,6891,7112,728,5001,711
2020-09-011,6731,7571,6591,7553,348,0001,755
2020-08-311,7071,7201,6821,6862,285,0001,686
2020-08-281,7001,7321,6531,6753,857,8001,675
2020-08-271,7001,7451,6841,7254,873,9001,725
2020-08-261,6481,6801,6411,6732,876,5001,673
2020-08-251,5911,6741,5881,6555,096,3001,655
2020-08-241,5271,5531,5201,5501,379,1001,550
2020-08-211,5161,5411,5101,5301,408,0001,530
2020-08-201,5211,5431,5061,5152,997,4001,515
2020-08-191,5341,5341,5121,5211,848,4001,521
2020-08-181,5611,5611,5101,5422,518,7001,542
2020-08-171,5671,5901,5611,5751,439,1001,575
2020-08-141,5991,5991,5701,5791,927,1001,579
2020-08-131,6321,6481,5721,5813,696,0001,581
2020-08-121,5801,6021,5661,5823,240,8001,582
2020-08-111,5271,5871,5211,5663,351,5001,566
2020-08-071,5571,5681,4891,5002,533,8001,500
2020-08-061,5401,5501,5021,5223,286,2001,522
2020-08-051,4501,5481,4481,5475,283,1001,547
2020-08-041,4301,4731,4231,4733,995,4001,473
2020-08-031,4671,4931,4061,4117,417,6001,411
2020-07-311,3651,3761,3171,3234,585,9001,323
2020-07-301,3571,3691,3211,3523,337,0001,352
2020-07-291,3901,3941,3481,3572,421,4001,357
2020-07-281,4241,4361,4061,4062,171,1001,406
2020-07-271,4541,4551,4071,4222,650,1001,422
2020-07-221,4641,4831,4421,4752,634,2001,475
2020-07-211,4131,4631,4091,4552,188,8001,455
2020-07-201,4271,4331,4011,4251,877,0001,425
2020-07-171,4541,4681,4221,4342,682,5001,434
2020-07-161,4671,4781,4021,4112,507,2001,411
2020-07-151,4341,4611,4191,4413,055,2001,441
2020-07-141,3861,4201,3711,4072,268,5001,407
2020-07-131,3571,4361,3511,4164,150,9001,416
2020-07-101,3651,3651,3061,3133,506,8001,313
2020-07-091,3931,4041,3631,3711,976,7001,371
2020-07-081,3831,4181,3721,3932,053,8001,393
2020-07-071,4161,4361,3871,4032,228,9001,403
2020-07-061,3681,4431,3591,4403,182,1001,440
2020-07-031,3991,3991,3351,3602,923,2001,360
2020-07-021,3501,4031,3361,3753,101,0001,375
2020-07-011,3741,4151,3631,3732,881,1001,373
2020-06-301,3891,4081,3801,3803,822,1001,380
2020-06-291,3901,3901,3361,3443,909,2001,344
2020-06-261,4491,4551,4051,4112,948,7001,411
2020-06-251,4241,4391,4011,4313,668,7001,431
2020-06-241,4351,4731,4291,4543,246,0001,454
2020-06-231,4291,4661,4061,4494,093,9001,449
2020-06-221,4211,4391,3971,4172,803,7001,417
2020-06-191,4841,4941,4221,4425,473,6001,442
2020-06-181,5141,5161,4631,4695,018,6001,469
2020-06-171,5111,5271,4671,5146,988,6001,514
2020-06-161,4671,5051,4461,4967,275,7001,496
2020-06-151,4401,4671,3771,3815,952,4001,381
2020-06-121,4261,4831,3901,4707,935,3001,470
2020-06-111,5301,5441,4661,4816,663,0001,481
2020-06-101,5451,5911,5301,5835,187,8001,583
2020-06-091,5991,6181,5451,5876,973,2001,587
2020-06-081,5781,6481,5331,60214,257,5001,602
2020-06-051,4001,4681,3851,46710,060,3001,467
2020-06-041,4031,4141,3371,3476,026,3001,347
2020-06-031,4101,4281,3731,3835,130,2001,383
2020-06-021,3491,4141,3321,3795,661,6001,379
2020-06-011,3261,3731,3231,3706,233,5001,370
2020-05-291,3161,3371,2931,30220,790,9001,302
2020-05-281,3521,4191,3261,3509,259,9001,350
2020-05-271,3001,3501,2771,3266,473,9001,326
2020-05-261,2351,3151,2241,3066,974,6001,306
2020-05-251,2061,2071,1711,2074,774,6001,207
2020-05-221,2141,2161,1741,1804,034,2001,180
2020-05-211,2271,2391,1971,2124,571,2001,212
2020-05-201,1681,1921,1471,1843,640,1001,184
2020-05-191,1531,1831,1461,1754,487,6001,175
2020-05-181,1411,1431,0851,0974,372,4001,097
2020-05-151,1801,1871,1181,1493,697,6001,149
2020-05-141,1991,1991,1451,1454,456,3001,145
2020-05-131,2001,2141,1811,2045,370,6001,204
2020-05-121,2681,2931,2231,2565,853,9001,256
2020-05-111,1701,2821,1511,2637,195,0001,263
2020-05-081,0791,1281,0701,1224,487,0001,122
2020-05-071,0331,0681,0251,0492,974,3001,049
2020-05-011,0691,0691,0301,0334,173,4001,033
2020-04-301,0501,1341,0441,1235,848,0001,123
2020-04-281,0081,0249879982,504,900998
2020-04-279479989429943,434,800994
2020-04-249649679279402,843,500940
2020-04-239609869559822,270,000982
2020-04-229909909369453,809,100945
2020-04-211,0381,0389981,0012,780,2001,001
2020-04-201,0351,0541,0221,0531,996,7001,053
2020-04-171,0081,0499971,0483,186,6001,048
2020-04-169891,0009779822,234,700982
2020-04-151,0301,0411,0061,0092,254,5001,009
2020-04-141,0071,0469951,0402,621,9001,040
2020-04-131,0171,0309939941,757,300994
2020-04-101,0521,0551,0021,0362,153,8001,036
2020-04-091,0231,0379951,0272,507,9001,027
2020-04-081,0011,0359651,0163,207,9001,016
2020-04-071,0031,0149591,0003,505,8001,000
2020-04-068939538699432,893,700943
2020-04-039529668859013,936,300901
2020-04-029649849319533,468,600953
2020-04-011,0391,0499749942,986,900994
2020-03-311,0601,0991,0361,0493,704,9001,049
2020-03-301,0031,0629871,0553,701,0001,055
2020-03-271,0631,0891,0101,0433,758,6001,043
2020-03-261,0631,0911,0061,0224,371,7001,022
2020-03-251,1501,1501,0551,1175,009,9001,117
2020-03-249191,0329071,0316,227,2001,031
2020-03-238319088109004,477,500900
2020-03-199659678308304,666,600830
2020-03-181,0161,0249409414,484,500941
2020-03-171,0211,0819931,0124,564,8001,012
2020-03-161,1201,1501,0581,0663,607,1001,066
2020-03-131,1001,1681,0531,0904,565,4001,090
2020-03-121,2761,2841,2081,2183,993,5001,218
2020-03-111,3491,3861,3121,3152,448,4001,315
2020-03-101,3241,3551,2721,3442,828,2001,344
2020-03-091,4321,4431,3521,3682,890,5001,368
2020-03-061,5401,5401,4801,4922,680,9001,492
2020-03-051,6281,6291,5651,5721,892,5001,572
2020-03-041,6011,6211,5951,6002,098,5001,600
2020-03-031,6721,6801,6261,6291,957,3001,629
2020-03-021,6391,6611,6041,6322,528,0001,632
2020-02-281,6681,6851,6221,6593,446,5001,659
2020-02-271,7431,7471,7061,7191,798,8001,719
2020-02-261,7631,7671,7201,7581,918,6001,758
2020-02-251,7221,7991,7191,7861,772,7001,786
2020-02-211,8341,8581,8331,8421,270,8001,842
2020-02-201,8691,8861,8271,8361,752,5001,836
2020-02-191,8611,8721,8261,8351,439,4001,835
2020-02-181,8771,8791,8311,8511,809,7001,851
2020-02-171,9011,9231,8831,906959,9001,906
2020-02-141,9291,9351,9101,924957,0001,924
2020-02-131,9231,9481,9141,9461,328,5001,946
2020-02-121,9461,9521,9161,9222,299,0001,922
2020-02-101,9691,9781,9501,9501,389,0001,950
2020-02-072,0142,0141,9912,0081,949,5002,008
2020-02-061,9412,0051,9292,0032,821,8002,003
2020-02-051,9381,9421,9081,9152,047,4001,915
2020-02-041,9191,9371,8991,9002,696,4001,900
2020-02-031,9541,9561,8841,9204,104,8001,920
2020-01-312,0462,1131,9972,0025,186,3002,002
2020-01-302,3302,3512,2242,2462,376,1002,246
2020-01-292,3342,3502,3062,3371,357,5002,337
2020-01-282,2932,3632,2892,3531,572,3002,353
2020-01-272,3582,3722,3382,3431,283,9002,343
2020-01-242,4102,4272,4082,417931,2002,417
2020-01-232,4422,4432,4032,4061,531,0002,406
2020-01-222,4772,4812,4592,4611,915,1002,461
2020-01-212,5362,5412,4862,499956,6002,499
2020-01-202,5342,5532,5312,535495,9002,535
2020-01-172,5532,5612,5302,534997,4002,534
2020-01-162,5572,5592,5252,533938,5002,533
2020-01-152,5462,5642,5372,5491,145,7002,549
2020-01-142,5642,5782,5482,5651,162,0002,565
2020-01-102,5412,5522,5192,5491,461,1002,549
2020-01-092,4992,5372,4952,5211,491,2002,521
2020-01-082,4572,4652,4232,4541,186,3002,454
2020-01-072,4692,5062,4472,5041,122,2002,504
2020-01-062,4452,4602,4262,4501,643,6002,450

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