1. HOME >
  2. 株価時系列 >
  3. 6770 >
  4. 2021年

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
2021-12-301,0931,0951,0821,0851,356,5001,085
2021-12-291,1081,1141,0891,1001,008,7001,100
2021-12-281,1001,1141,0971,1051,506,9001,105
2021-12-271,0951,0981,0891,0921,107,4001,092
2021-12-241,0941,1101,0901,0931,084,6001,093
2021-12-231,0851,0941,0841,0921,357,0001,092
2021-12-221,0811,0901,0721,0771,017,6001,077
2021-12-211,0881,0951,0761,0811,220,3001,081
2021-12-201,0881,0911,0681,0781,957,6001,078
2021-12-171,0801,1031,0771,1013,906,9001,101
2021-12-161,0811,1001,0801,0873,055,7001,087
2021-12-151,0481,0571,0381,0561,723,6001,056
2021-12-141,0511,0561,0411,0501,876,6001,050
2021-12-131,0561,0691,0531,0621,235,7001,062
2021-12-101,0691,0771,0631,0691,661,1001,069
2021-12-091,0641,0771,0631,0701,266,7001,070
2021-12-081,0711,0841,0611,0681,695,1001,068
2021-12-071,0501,0711,0501,0612,316,3001,061
2021-12-061,0341,0611,0321,0441,838,4001,044
2021-12-031,0101,0329961,0312,588,4001,031
2021-12-021,0121,0309801,0113,586,6001,011
2021-12-011,0321,0421,0101,0301,719,3001,030
2021-11-301,0461,0661,0231,0232,968,8001,023
2021-11-291,0451,0501,0261,0323,417,2001,032
2021-11-261,1041,1041,0451,0643,380,5001,064
2021-11-251,1041,1151,0981,1051,088,9001,105
2021-11-241,1061,1321,0971,1031,978,6001,103
2021-11-221,1081,1111,0921,1071,176,7001,107
2021-11-191,0941,1181,0931,1141,996,9001,114
2021-11-181,0751,1031,0751,0971,771,2001,097
2021-11-171,1061,1061,0721,0803,189,4001,080
2021-11-161,1101,1161,1061,1091,236,4001,109
2021-11-151,1141,1191,1031,1091,383,6001,109
2021-11-121,1021,1241,1011,1011,648,0001,101
2021-11-111,0901,1141,0891,1021,733,9001,102
2021-11-101,1051,1081,0801,0851,752,4001,085
2021-11-091,1361,1491,0961,1051,855,5001,105
2021-11-081,1401,1471,1301,1301,729,4001,130
2021-11-051,1461,1491,1121,1322,239,1001,132
2021-11-041,1271,1641,1251,1553,604,5001,155
2021-11-021,1111,1181,0981,1072,303,6001,107
2021-11-011,1211,1271,1051,1142,667,9001,114
2021-10-291,1561,1741,0921,1107,917,6001,110
2021-10-281,1651,1931,1641,1863,573,9001,186
2021-10-271,1761,1821,1601,1741,356,5001,174
2021-10-261,1711,1871,1671,1741,491,4001,174
2021-10-251,1581,1711,1551,1581,583,4001,158
2021-10-221,1631,1831,1591,1621,770,6001,162
2021-10-211,1781,1901,1721,1761,472,3001,176
2021-10-201,1891,2041,1821,1851,762,7001,185
2021-10-191,1871,1951,1691,1881,501,9001,188
2021-10-181,1961,2021,1811,1841,264,1001,184
2021-10-151,1651,1921,1651,1842,205,7001,184
2021-10-141,1231,1561,1211,1532,461,2001,153
2021-10-131,1201,1301,0951,1192,416,7001,119
2021-10-121,1391,1451,1291,1381,565,6001,138
2021-10-111,1321,1591,1261,1471,558,6001,147
2021-10-081,1411,1601,1281,1312,777,8001,131
2021-10-071,1331,1641,1291,1322,057,6001,132
2021-10-061,1421,1761,1211,1332,067,2001,133
2021-10-051,1371,1441,1141,1352,391,3001,135
2021-10-041,1971,2031,1481,1602,044,0001,160
2021-10-011,2131,2221,1731,1842,290,5001,184
2021-09-301,2231,2271,2021,2182,168,4001,218
2021-09-291,2141,2161,1941,2162,014,9001,216
2021-09-281,2281,2411,2111,2401,778,8001,240
2021-09-271,2341,2601,2301,2321,967,6001,232
2021-09-241,2151,2241,2071,2202,643,1001,220
2021-09-221,2021,2081,1751,1752,342,5001,175
2021-09-211,2081,2301,2081,2132,162,2001,213
2021-09-171,2361,2511,2351,2511,878,6001,251
2021-09-161,2531,2601,2451,2481,403,2001,248
2021-09-151,2761,2811,2331,2512,734,1001,251
2021-09-141,2911,2991,2751,2801,887,0001,280
2021-09-131,2571,2921,2541,2862,024,8001,286
2021-09-101,2771,2841,2541,2612,345,3001,261
2021-09-091,2791,2931,2681,2711,719,6001,271
2021-09-081,2681,2851,2631,2811,831,1001,281
2021-09-071,2971,3181,2741,2773,689,2001,277
2021-09-061,2981,3101,2711,2765,671,9001,276
2021-09-031,1971,2241,1931,2133,411,8001,213
2021-09-021,1811,2051,1811,1892,054,6001,189
2021-09-011,1621,1931,1621,1902,765,9001,190
2021-08-311,1421,1611,1361,1541,981,8001,154
2021-08-301,1511,1611,1421,1483,194,6001,148
2021-08-271,1171,1441,1141,1381,736,2001,138
2021-08-261,1241,1391,1191,1211,695,9001,121
2021-08-251,1091,1241,1031,1171,791,5001,117
2021-08-241,1021,1161,0991,1041,677,4001,104
2021-08-231,0871,1131,0851,1093,451,9001,109
2021-08-201,0771,0861,0541,0713,166,2001,071
2021-08-191,0571,0981,0571,0794,342,3001,079
2021-08-181,0611,0711,0501,0622,058,2001,062
2021-08-171,0961,1011,0691,0712,541,6001,071
2021-08-161,1141,1161,0851,0952,844,8001,095
2021-08-131,1471,1471,1251,1281,584,6001,128
2021-08-121,1351,1481,1301,1401,320,5001,140
2021-08-111,1551,1551,1281,1351,718,0001,135
2021-08-101,1571,1591,1431,1451,504,5001,145
2021-08-061,1561,1661,1491,1561,599,2001,156
2021-08-051,1701,1811,1361,1542,485,0001,154
2021-08-041,1981,2051,1691,1762,313,0001,176
2021-08-031,1661,2031,1651,1973,345,4001,197
2021-08-021,1591,1881,1511,1724,448,4001,172
2021-07-301,1101,1391,1051,1335,367,0001,133
2021-07-291,1461,1581,1411,1552,028,8001,155
2021-07-281,1521,1631,1421,1471,409,9001,147
2021-07-271,1491,1661,1441,1571,876,3001,157
2021-07-261,1721,1731,1441,1482,124,8001,148
2021-07-211,1701,1751,1421,1512,042,7001,151
2021-07-201,1521,1581,1371,1452,193,7001,145
2021-07-191,1611,1731,1491,1652,054,6001,165
2021-07-161,1641,1771,1471,1723,321,9001,172
2021-07-151,2061,2291,1961,2012,480,8001,201
2021-07-141,1701,2161,1651,2104,339,6001,210
2021-07-131,1701,1751,1611,1712,053,1001,171
2021-07-121,1471,1681,1381,1512,579,9001,151
2021-07-091,1141,1331,1011,1292,770,5001,129
2021-07-081,1461,1511,1331,1372,499,3001,137
2021-07-071,1481,1651,1441,1581,490,6001,158
2021-07-061,1711,1771,1581,1631,450,2001,163
2021-07-051,1651,1711,1581,1691,297,1001,169
2021-07-021,1541,1691,1501,1621,698,1001,162
2021-07-011,1731,1781,1481,1562,164,3001,156
2021-06-301,1741,1881,1671,1731,344,9001,173
2021-06-291,1771,1791,1641,1711,530,2001,171
2021-06-281,1761,1881,1671,1881,735,8001,188
2021-06-251,1921,2031,1761,1831,651,8001,183
2021-06-241,1721,2031,1701,1772,746,9001,177
2021-06-231,1711,1811,1621,1671,314,2001,167
2021-06-221,1821,1881,1661,1691,987,4001,169
2021-06-211,1651,1661,1361,1522,788,6001,152
2021-06-181,2101,2121,1821,1873,350,5001,187
2021-06-171,2181,2211,1971,2072,195,6001,207
2021-06-161,2101,2201,2011,2071,149,9001,207
2021-06-151,2111,2221,2031,2131,586,9001,213
2021-06-141,1931,2101,1921,2081,419,3001,208
2021-06-111,2111,2121,1911,1922,062,2001,192
2021-06-101,2061,2161,1951,2052,115,9001,205
2021-06-091,2211,2311,2101,2141,428,9001,214
2021-06-081,2151,2311,2081,2201,335,3001,220
2021-06-071,2331,2371,2001,2171,590,2001,217
2021-06-041,2201,2281,2091,2191,491,9001,219
2021-06-031,2031,2291,1971,2221,740,8001,222
2021-06-021,1941,2241,1851,2132,537,5001,213
2021-06-011,1841,2031,1811,1902,169,9001,190
2021-05-311,1931,1931,1651,1772,149,8001,177
2021-05-281,2191,2261,1891,1931,830,9001,193
2021-05-271,1981,2051,1861,1962,236,4001,196
2021-05-261,1811,2011,1811,1921,857,8001,192
2021-05-251,2001,2071,1721,1801,775,1001,180
2021-05-241,1541,1941,1531,1871,953,8001,187
2021-05-211,1521,1791,1451,1642,090,9001,164
2021-05-201,1271,1671,1241,1562,976,8001,156
2021-05-191,1201,1411,1161,1242,341,9001,124
2021-05-181,1161,1501,1131,1302,779,9001,130
2021-05-171,1471,1521,0981,1245,034,3001,124
2021-05-141,1541,1721,1431,1573,179,1001,157
2021-05-131,1691,1751,1471,1523,868,7001,152
2021-05-121,2111,2171,1551,1815,593,3001,181
2021-05-111,2611,2621,2281,2294,341,8001,229
2021-05-101,3101,3141,2791,2842,401,8001,284
2021-05-071,3071,3081,2661,3043,339,7001,304
2021-05-061,3241,3391,3001,3124,091,7001,312
2021-04-301,3151,3351,3091,3242,966,3001,324
2021-04-281,3121,3161,2871,2981,985,8001,298
2021-04-271,2931,3351,2911,3122,395,7001,312
2021-04-261,3001,3081,2781,2891,422,1001,289
2021-04-231,2851,3081,2791,2852,009,6001,285
2021-04-221,2951,2971,2671,2872,202,2001,287
2021-04-211,2921,2931,2561,2873,089,7001,287
2021-04-201,3101,3201,2951,3152,059,9001,315
2021-04-191,3191,3531,3151,3322,329,9001,332
2021-04-161,3151,3181,2861,3093,086,5001,309
2021-04-151,3341,3421,3131,3282,009,1001,328
2021-04-141,3311,3361,3111,3312,338,4001,331
2021-04-131,3381,3631,3201,3502,284,6001,350
2021-04-121,4001,4001,3381,3453,333,6001,345
2021-04-091,4221,4431,3921,3923,496,8001,392
2021-04-081,4431,4431,4031,4222,834,7001,422
2021-04-071,4341,4541,3971,4504,204,7001,450
2021-04-061,5091,5101,4481,4642,607,4001,464
2021-04-051,4981,5021,4801,5021,514,3001,502
2021-04-021,4751,4911,4671,4901,398,6001,490
2021-04-011,4891,4901,4581,4641,886,4001,464
2021-03-311,4891,5041,4551,4602,483,8001,460
2021-03-301,4771,5171,4771,5061,847,6001,506
2021-03-291,5201,5331,4701,4862,117,6001,486
2021-03-261,5191,5351,4991,5021,991,4001,502
2021-03-251,5001,5231,4931,5111,865,2001,511
2021-03-241,4961,5191,4751,4902,024,8001,490
2021-03-231,5161,5431,5051,5071,737,0001,507
2021-03-221,5091,5251,4901,4962,218,7001,496
2021-03-191,4961,5421,4931,5402,713,6001,540
2021-03-181,4891,5291,4831,5103,177,4001,510
2021-03-171,4931,4951,4531,4642,920,4001,464
2021-03-161,5091,5141,4721,4952,888,7001,495
2021-03-151,5351,5681,4981,5062,809,7001,506
2021-03-121,5271,5411,5031,5262,995,8001,526
2021-03-111,5721,5961,5201,5244,498,3001,524
2021-03-101,5691,6241,5161,5884,795,3001,588
2021-03-091,5491,5901,5451,5823,482,3001,582
2021-03-081,5201,5521,5101,5282,840,4001,528
2021-03-051,4841,5101,4681,5013,120,9001,501
2021-03-041,4741,4891,4511,4852,663,4001,485
2021-03-031,4461,4781,4461,4782,092,5001,478
2021-03-021,4661,4911,4291,4391,669,8001,439
2021-03-011,4321,4741,4221,4482,377,8001,448
2021-02-261,4331,4341,3951,4022,756,1001,402
2021-02-251,4651,4841,4511,4572,265,4001,457
2021-02-241,4611,4831,4391,4432,591,5001,443
2021-02-221,4501,4771,4331,4371,768,1001,437
2021-02-191,4221,4421,3911,4352,052,5001,435
2021-02-181,4781,4941,4171,4204,047,9001,420
2021-02-171,4721,4861,4571,4771,766,0001,477
2021-02-161,5141,5161,4711,4872,216,8001,487
2021-02-151,5201,5281,5011,5111,388,0001,511
2021-02-121,4901,5191,4821,5132,286,0001,513
2021-02-101,4841,5201,4801,4892,217,9001,489
2021-02-091,4801,5361,4751,5143,551,1001,514
2021-02-081,4831,4951,4471,4892,229,1001,489
2021-02-051,4561,4871,4421,4633,001,0001,463
2021-02-041,3671,4691,3611,4375,542,6001,437
2021-02-031,3691,3931,3411,3693,036,2001,369
2021-02-021,3801,4121,3381,3435,789,0001,343
2021-02-011,3711,3761,3121,3407,176,1001,340
2021-01-291,5811,6101,3801,3969,005,1001,396
2021-01-281,4981,5411,4891,5244,635,0001,524
2021-01-271,5241,5801,5101,5803,294,7001,580
2021-01-261,5601,5831,5401,5753,561,9001,575
2021-01-251,4591,5501,4501,5434,509,0001,543
2021-01-221,4461,4591,4361,4541,475,7001,454
2021-01-211,4531,4721,4451,4592,299,3001,459
2021-01-201,4421,4471,4191,4421,885,7001,442
2021-01-191,4371,4621,4281,4421,476,1001,442
2021-01-181,4291,4351,4051,4321,449,3001,432
2021-01-151,4791,4841,4381,4532,128,5001,453
2021-01-141,4671,4801,4481,4722,699,0001,472
2021-01-131,4351,4991,4271,4803,784,7001,480
2021-01-121,4041,4481,3841,4373,006,5001,437
2021-01-081,4081,4281,3861,4143,037,2001,414
2021-01-071,3941,4201,3731,3812,801,2001,381
2021-01-061,3201,3621,3191,3511,953,9001,351
2021-01-051,3071,3351,2971,3261,963,7001,326
2021-01-041,3611,3671,3001,3092,826,3001,309

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