6770 アルプスアルパイン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,093	1,095	1,082	1,085	1,356,500	1,085
2021-12-29	1,108	1,114	1,089	1,100	1,008,700	1,100
2021-12-28	1,100	1,114	1,097	1,105	1,506,900	1,105
2021-12-27	1,095	1,098	1,089	1,092	1,107,400	1,092
2021-12-24	1,094	1,110	1,090	1,093	1,084,600	1,093
2021-12-23	1,085	1,094	1,084	1,092	1,357,000	1,092
2021-12-22	1,081	1,090	1,072	1,077	1,017,600	1,077
2021-12-21	1,088	1,095	1,076	1,081	1,220,300	1,081
2021-12-20	1,088	1,091	1,068	1,078	1,957,600	1,078
2021-12-17	1,080	1,103	1,077	1,101	3,906,900	1,101
2021-12-16	1,081	1,100	1,080	1,087	3,055,700	1,087
2021-12-15	1,048	1,057	1,038	1,056	1,723,600	1,056
2021-12-14	1,051	1,056	1,041	1,050	1,876,600	1,050
2021-12-13	1,056	1,069	1,053	1,062	1,235,700	1,062
2021-12-10	1,069	1,077	1,063	1,069	1,661,100	1,069
2021-12-09	1,064	1,077	1,063	1,070	1,266,700	1,070
2021-12-08	1,071	1,084	1,061	1,068	1,695,100	1,068
2021-12-07	1,050	1,071	1,050	1,061	2,316,300	1,061
2021-12-06	1,034	1,061	1,032	1,044	1,838,400	1,044
2021-12-03	1,010	1,032	996	1,031	2,588,400	1,031
2021-12-02	1,012	1,030	980	1,011	3,586,600	1,011
2021-12-01	1,032	1,042	1,010	1,030	1,719,300	1,030
2021-11-30	1,046	1,066	1,023	1,023	2,968,800	1,023
2021-11-29	1,045	1,050	1,026	1,032	3,417,200	1,032
2021-11-26	1,104	1,104	1,045	1,064	3,380,500	1,064
2021-11-25	1,104	1,115	1,098	1,105	1,088,900	1,105
2021-11-24	1,106	1,132	1,097	1,103	1,978,600	1,103
2021-11-22	1,108	1,111	1,092	1,107	1,176,700	1,107
2021-11-19	1,094	1,118	1,093	1,114	1,996,900	1,114
2021-11-18	1,075	1,103	1,075	1,097	1,771,200	1,097
2021-11-17	1,106	1,106	1,072	1,080	3,189,400	1,080
2021-11-16	1,110	1,116	1,106	1,109	1,236,400	1,109
2021-11-15	1,114	1,119	1,103	1,109	1,383,600	1,109
2021-11-12	1,102	1,124	1,101	1,101	1,648,000	1,101
2021-11-11	1,090	1,114	1,089	1,102	1,733,900	1,102
2021-11-10	1,105	1,108	1,080	1,085	1,752,400	1,085
2021-11-09	1,136	1,149	1,096	1,105	1,855,500	1,105
2021-11-08	1,140	1,147	1,130	1,130	1,729,400	1,130
2021-11-05	1,146	1,149	1,112	1,132	2,239,100	1,132
2021-11-04	1,127	1,164	1,125	1,155	3,604,500	1,155
2021-11-02	1,111	1,118	1,098	1,107	2,303,600	1,107
2021-11-01	1,121	1,127	1,105	1,114	2,667,900	1,114
2021-10-29	1,156	1,174	1,092	1,110	7,917,600	1,110
2021-10-28	1,165	1,193	1,164	1,186	3,573,900	1,186
2021-10-27	1,176	1,182	1,160	1,174	1,356,500	1,174
2021-10-26	1,171	1,187	1,167	1,174	1,491,400	1,174
2021-10-25	1,158	1,171	1,155	1,158	1,583,400	1,158
2021-10-22	1,163	1,183	1,159	1,162	1,770,600	1,162
2021-10-21	1,178	1,190	1,172	1,176	1,472,300	1,176
2021-10-20	1,189	1,204	1,182	1,185	1,762,700	1,185
2021-10-19	1,187	1,195	1,169	1,188	1,501,900	1,188
2021-10-18	1,196	1,202	1,181	1,184	1,264,100	1,184
2021-10-15	1,165	1,192	1,165	1,184	2,205,700	1,184
2021-10-14	1,123	1,156	1,121	1,153	2,461,200	1,153
2021-10-13	1,120	1,130	1,095	1,119	2,416,700	1,119
2021-10-12	1,139	1,145	1,129	1,138	1,565,600	1,138
2021-10-11	1,132	1,159	1,126	1,147	1,558,600	1,147
2021-10-08	1,141	1,160	1,128	1,131	2,777,800	1,131
2021-10-07	1,133	1,164	1,129	1,132	2,057,600	1,132
2021-10-06	1,142	1,176	1,121	1,133	2,067,200	1,133
2021-10-05	1,137	1,144	1,114	1,135	2,391,300	1,135
2021-10-04	1,197	1,203	1,148	1,160	2,044,000	1,160
2021-10-01	1,213	1,222	1,173	1,184	2,290,500	1,184
2021-09-30	1,223	1,227	1,202	1,218	2,168,400	1,218
2021-09-29	1,214	1,216	1,194	1,216	2,014,900	1,216
2021-09-28	1,228	1,241	1,211	1,240	1,778,800	1,240
2021-09-27	1,234	1,260	1,230	1,232	1,967,600	1,232
2021-09-24	1,215	1,224	1,207	1,220	2,643,100	1,220
2021-09-22	1,202	1,208	1,175	1,175	2,342,500	1,175
2021-09-21	1,208	1,230	1,208	1,213	2,162,200	1,213
2021-09-17	1,236	1,251	1,235	1,251	1,878,600	1,251
2021-09-16	1,253	1,260	1,245	1,248	1,403,200	1,248
2021-09-15	1,276	1,281	1,233	1,251	2,734,100	1,251
2021-09-14	1,291	1,299	1,275	1,280	1,887,000	1,280
2021-09-13	1,257	1,292	1,254	1,286	2,024,800	1,286
2021-09-10	1,277	1,284	1,254	1,261	2,345,300	1,261
2021-09-09	1,279	1,293	1,268	1,271	1,719,600	1,271
2021-09-08	1,268	1,285	1,263	1,281	1,831,100	1,281
2021-09-07	1,297	1,318	1,274	1,277	3,689,200	1,277
2021-09-06	1,298	1,310	1,271	1,276	5,671,900	1,276
2021-09-03	1,197	1,224	1,193	1,213	3,411,800	1,213
2021-09-02	1,181	1,205	1,181	1,189	2,054,600	1,189
2021-09-01	1,162	1,193	1,162	1,190	2,765,900	1,190
2021-08-31	1,142	1,161	1,136	1,154	1,981,800	1,154
2021-08-30	1,151	1,161	1,142	1,148	3,194,600	1,148
2021-08-27	1,117	1,144	1,114	1,138	1,736,200	1,138
2021-08-26	1,124	1,139	1,119	1,121	1,695,900	1,121
2021-08-25	1,109	1,124	1,103	1,117	1,791,500	1,117
2021-08-24	1,102	1,116	1,099	1,104	1,677,400	1,104
2021-08-23	1,087	1,113	1,085	1,109	3,451,900	1,109
2021-08-20	1,077	1,086	1,054	1,071	3,166,200	1,071
2021-08-19	1,057	1,098	1,057	1,079	4,342,300	1,079
2021-08-18	1,061	1,071	1,050	1,062	2,058,200	1,062
2021-08-17	1,096	1,101	1,069	1,071	2,541,600	1,071
2021-08-16	1,114	1,116	1,085	1,095	2,844,800	1,095
2021-08-13	1,147	1,147	1,125	1,128	1,584,600	1,128
2021-08-12	1,135	1,148	1,130	1,140	1,320,500	1,140
2021-08-11	1,155	1,155	1,128	1,135	1,718,000	1,135
2021-08-10	1,157	1,159	1,143	1,145	1,504,500	1,145
2021-08-06	1,156	1,166	1,149	1,156	1,599,200	1,156
2021-08-05	1,170	1,181	1,136	1,154	2,485,000	1,154
2021-08-04	1,198	1,205	1,169	1,176	2,313,000	1,176
2021-08-03	1,166	1,203	1,165	1,197	3,345,400	1,197
2021-08-02	1,159	1,188	1,151	1,172	4,448,400	1,172
2021-07-30	1,110	1,139	1,105	1,133	5,367,000	1,133
2021-07-29	1,146	1,158	1,141	1,155	2,028,800	1,155
2021-07-28	1,152	1,163	1,142	1,147	1,409,900	1,147
2021-07-27	1,149	1,166	1,144	1,157	1,876,300	1,157
2021-07-26	1,172	1,173	1,144	1,148	2,124,800	1,148
2021-07-21	1,170	1,175	1,142	1,151	2,042,700	1,151
2021-07-20	1,152	1,158	1,137	1,145	2,193,700	1,145
2021-07-19	1,161	1,173	1,149	1,165	2,054,600	1,165
2021-07-16	1,164	1,177	1,147	1,172	3,321,900	1,172
2021-07-15	1,206	1,229	1,196	1,201	2,480,800	1,201
2021-07-14	1,170	1,216	1,165	1,210	4,339,600	1,210
2021-07-13	1,170	1,175	1,161	1,171	2,053,100	1,171
2021-07-12	1,147	1,168	1,138	1,151	2,579,900	1,151
2021-07-09	1,114	1,133	1,101	1,129	2,770,500	1,129
2021-07-08	1,146	1,151	1,133	1,137	2,499,300	1,137
2021-07-07	1,148	1,165	1,144	1,158	1,490,600	1,158
2021-07-06	1,171	1,177	1,158	1,163	1,450,200	1,163
2021-07-05	1,165	1,171	1,158	1,169	1,297,100	1,169
2021-07-02	1,154	1,169	1,150	1,162	1,698,100	1,162
2021-07-01	1,173	1,178	1,148	1,156	2,164,300	1,156
2021-06-30	1,174	1,188	1,167	1,173	1,344,900	1,173
2021-06-29	1,177	1,179	1,164	1,171	1,530,200	1,171
2021-06-28	1,176	1,188	1,167	1,188	1,735,800	1,188
2021-06-25	1,192	1,203	1,176	1,183	1,651,800	1,183
2021-06-24	1,172	1,203	1,170	1,177	2,746,900	1,177
2021-06-23	1,171	1,181	1,162	1,167	1,314,200	1,167
2021-06-22	1,182	1,188	1,166	1,169	1,987,400	1,169
2021-06-21	1,165	1,166	1,136	1,152	2,788,600	1,152
2021-06-18	1,210	1,212	1,182	1,187	3,350,500	1,187
2021-06-17	1,218	1,221	1,197	1,207	2,195,600	1,207
2021-06-16	1,210	1,220	1,201	1,207	1,149,900	1,207
2021-06-15	1,211	1,222	1,203	1,213	1,586,900	1,213
2021-06-14	1,193	1,210	1,192	1,208	1,419,300	1,208
2021-06-11	1,211	1,212	1,191	1,192	2,062,200	1,192
2021-06-10	1,206	1,216	1,195	1,205	2,115,900	1,205
2021-06-09	1,221	1,231	1,210	1,214	1,428,900	1,214
2021-06-08	1,215	1,231	1,208	1,220	1,335,300	1,220
2021-06-07	1,233	1,237	1,200	1,217	1,590,200	1,217
2021-06-04	1,220	1,228	1,209	1,219	1,491,900	1,219
2021-06-03	1,203	1,229	1,197	1,222	1,740,800	1,222
2021-06-02	1,194	1,224	1,185	1,213	2,537,500	1,213
2021-06-01	1,184	1,203	1,181	1,190	2,169,900	1,190
2021-05-31	1,193	1,193	1,165	1,177	2,149,800	1,177
2021-05-28	1,219	1,226	1,189	1,193	1,830,900	1,193
2021-05-27	1,198	1,205	1,186	1,196	2,236,400	1,196
2021-05-26	1,181	1,201	1,181	1,192	1,857,800	1,192
2021-05-25	1,200	1,207	1,172	1,180	1,775,100	1,180
2021-05-24	1,154	1,194	1,153	1,187	1,953,800	1,187
2021-05-21	1,152	1,179	1,145	1,164	2,090,900	1,164
2021-05-20	1,127	1,167	1,124	1,156	2,976,800	1,156
2021-05-19	1,120	1,141	1,116	1,124	2,341,900	1,124
2021-05-18	1,116	1,150	1,113	1,130	2,779,900	1,130
2021-05-17	1,147	1,152	1,098	1,124	5,034,300	1,124
2021-05-14	1,154	1,172	1,143	1,157	3,179,100	1,157
2021-05-13	1,169	1,175	1,147	1,152	3,868,700	1,152
2021-05-12	1,211	1,217	1,155	1,181	5,593,300	1,181
2021-05-11	1,261	1,262	1,228	1,229	4,341,800	1,229
2021-05-10	1,310	1,314	1,279	1,284	2,401,800	1,284
2021-05-07	1,307	1,308	1,266	1,304	3,339,700	1,304
2021-05-06	1,324	1,339	1,300	1,312	4,091,700	1,312
2021-04-30	1,315	1,335	1,309	1,324	2,966,300	1,324
2021-04-28	1,312	1,316	1,287	1,298	1,985,800	1,298
2021-04-27	1,293	1,335	1,291	1,312	2,395,700	1,312
2021-04-26	1,300	1,308	1,278	1,289	1,422,100	1,289
2021-04-23	1,285	1,308	1,279	1,285	2,009,600	1,285
2021-04-22	1,295	1,297	1,267	1,287	2,202,200	1,287
2021-04-21	1,292	1,293	1,256	1,287	3,089,700	1,287
2021-04-20	1,310	1,320	1,295	1,315	2,059,900	1,315
2021-04-19	1,319	1,353	1,315	1,332	2,329,900	1,332
2021-04-16	1,315	1,318	1,286	1,309	3,086,500	1,309
2021-04-15	1,334	1,342	1,313	1,328	2,009,100	1,328
2021-04-14	1,331	1,336	1,311	1,331	2,338,400	1,331
2021-04-13	1,338	1,363	1,320	1,350	2,284,600	1,350
2021-04-12	1,400	1,400	1,338	1,345	3,333,600	1,345
2021-04-09	1,422	1,443	1,392	1,392	3,496,800	1,392
2021-04-08	1,443	1,443	1,403	1,422	2,834,700	1,422
2021-04-07	1,434	1,454	1,397	1,450	4,204,700	1,450
2021-04-06	1,509	1,510	1,448	1,464	2,607,400	1,464
2021-04-05	1,498	1,502	1,480	1,502	1,514,300	1,502
2021-04-02	1,475	1,491	1,467	1,490	1,398,600	1,490
2021-04-01	1,489	1,490	1,458	1,464	1,886,400	1,464
2021-03-31	1,489	1,504	1,455	1,460	2,483,800	1,460
2021-03-30	1,477	1,517	1,477	1,506	1,847,600	1,506
2021-03-29	1,520	1,533	1,470	1,486	2,117,600	1,486
2021-03-26	1,519	1,535	1,499	1,502	1,991,400	1,502
2021-03-25	1,500	1,523	1,493	1,511	1,865,200	1,511
2021-03-24	1,496	1,519	1,475	1,490	2,024,800	1,490
2021-03-23	1,516	1,543	1,505	1,507	1,737,000	1,507
2021-03-22	1,509	1,525	1,490	1,496	2,218,700	1,496
2021-03-19	1,496	1,542	1,493	1,540	2,713,600	1,540
2021-03-18	1,489	1,529	1,483	1,510	3,177,400	1,510
2021-03-17	1,493	1,495	1,453	1,464	2,920,400	1,464
2021-03-16	1,509	1,514	1,472	1,495	2,888,700	1,495
2021-03-15	1,535	1,568	1,498	1,506	2,809,700	1,506
2021-03-12	1,527	1,541	1,503	1,526	2,995,800	1,526
2021-03-11	1,572	1,596	1,520	1,524	4,498,300	1,524
2021-03-10	1,569	1,624	1,516	1,588	4,795,300	1,588
2021-03-09	1,549	1,590	1,545	1,582	3,482,300	1,582
2021-03-08	1,520	1,552	1,510	1,528	2,840,400	1,528
2021-03-05	1,484	1,510	1,468	1,501	3,120,900	1,501
2021-03-04	1,474	1,489	1,451	1,485	2,663,400	1,485
2021-03-03	1,446	1,478	1,446	1,478	2,092,500	1,478
2021-03-02	1,466	1,491	1,429	1,439	1,669,800	1,439
2021-03-01	1,432	1,474	1,422	1,448	2,377,800	1,448
2021-02-26	1,433	1,434	1,395	1,402	2,756,100	1,402
2021-02-25	1,465	1,484	1,451	1,457	2,265,400	1,457
2021-02-24	1,461	1,483	1,439	1,443	2,591,500	1,443
2021-02-22	1,450	1,477	1,433	1,437	1,768,100	1,437
2021-02-19	1,422	1,442	1,391	1,435	2,052,500	1,435
2021-02-18	1,478	1,494	1,417	1,420	4,047,900	1,420
2021-02-17	1,472	1,486	1,457	1,477	1,766,000	1,477
2021-02-16	1,514	1,516	1,471	1,487	2,216,800	1,487
2021-02-15	1,520	1,528	1,501	1,511	1,388,000	1,511
2021-02-12	1,490	1,519	1,482	1,513	2,286,000	1,513
2021-02-10	1,484	1,520	1,480	1,489	2,217,900	1,489
2021-02-09	1,480	1,536	1,475	1,514	3,551,100	1,514
2021-02-08	1,483	1,495	1,447	1,489	2,229,100	1,489
2021-02-05	1,456	1,487	1,442	1,463	3,001,000	1,463
2021-02-04	1,367	1,469	1,361	1,437	5,542,600	1,437
2021-02-03	1,369	1,393	1,341	1,369	3,036,200	1,369
2021-02-02	1,380	1,412	1,338	1,343	5,789,000	1,343
2021-02-01	1,371	1,376	1,312	1,340	7,176,100	1,340
2021-01-29	1,581	1,610	1,380	1,396	9,005,100	1,396
2021-01-28	1,498	1,541	1,489	1,524	4,635,000	1,524
2021-01-27	1,524	1,580	1,510	1,580	3,294,700	1,580
2021-01-26	1,560	1,583	1,540	1,575	3,561,900	1,575
2021-01-25	1,459	1,550	1,450	1,543	4,509,000	1,543
2021-01-22	1,446	1,459	1,436	1,454	1,475,700	1,454
2021-01-21	1,453	1,472	1,445	1,459	2,299,300	1,459
2021-01-20	1,442	1,447	1,419	1,442	1,885,700	1,442
2021-01-19	1,437	1,462	1,428	1,442	1,476,100	1,442
2021-01-18	1,429	1,435	1,405	1,432	1,449,300	1,432
2021-01-15	1,479	1,484	1,438	1,453	2,128,500	1,453
2021-01-14	1,467	1,480	1,448	1,472	2,699,000	1,472
2021-01-13	1,435	1,499	1,427	1,480	3,784,700	1,480
2021-01-12	1,404	1,448	1,384	1,437	3,006,500	1,437
2021-01-08	1,408	1,428	1,386	1,414	3,037,200	1,414
2021-01-07	1,394	1,420	1,373	1,381	2,801,200	1,381
2021-01-06	1,320	1,362	1,319	1,351	1,953,900	1,351
2021-01-05	1,307	1,335	1,297	1,326	1,963,700	1,326
2021-01-04	1,361	1,367	1,300	1,309	2,826,300	1,309

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