アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,180 | 1,230 | 1,180 | 1,230 | 42,000 |
| 1997/12/29 | 1,170 | 1,180 | 1,150 | 1,160 | 78,000 |
| 1997/12/26 | 1,200 | 1,220 | 1,180 | 1,180 | 94,000 |
| 1997/12/25 | 1,150 | 1,270 | 1,150 | 1,210 | 389,000 |
| 1997/12/24 | 1,170 | 1,190 | 1,150 | 1,160 | 204,000 |
| 1997/12/22 | 1,270 | 1,270 | 1,180 | 1,190 | 157,000 |
| 1997/12/19 | 1,230 | 1,260 | 1,200 | 1,250 | 253,000 |
| 1997/12/18 | 1,260 | 1,260 | 1,220 | 1,230 | 88,000 |
| 1997/12/17 | 1,200 | 1,260 | 1,190 | 1,240 | 204,000 |
| 1997/12/16 | 1,210 | 1,260 | 1,190 | 1,190 | 172,000 |
| 1997/12/15 | 1,210 | 1,220 | 1,170 | 1,200 | 331,000 |
| 1997/12/12 | 1,260 | 1,260 | 1,230 | 1,230 | 347,000 |
| 1997/12/11 | 1,260 | 1,260 | 1,210 | 1,240 | 324,000 |
| 1997/12/10 | 1,320 | 1,320 | 1,260 | 1,300 | 249,000 |
| 1997/12/09 | 1,270 | 1,300 | 1,260 | 1,300 | 119,000 |
| 1997/12/08 | 1,270 | 1,290 | 1,230 | 1,230 | 199,000 |
| 1997/12/05 | 1,300 | 1,300 | 1,270 | 1,270 | 154,000 |
| 1997/12/04 | 1,320 | 1,320 | 1,290 | 1,310 | 242,000 |
| 1997/12/03 | 1,340 | 1,350 | 1,320 | 1,320 | 87,000 |
| 1997/12/02 | 1,340 | 1,360 | 1,330 | 1,330 | 253,000 |
| 1997/12/01 | 1,330 | 1,390 | 1,320 | 1,390 | 68,000 |
| 1997/11/28 | 1,340 | 1,370 | 1,340 | 1,350 | 167,000 |
| 1997/11/27 | 1,280 | 1,340 | 1,270 | 1,340 | 106,000 |
| 1997/11/26 | 1,280 | 1,310 | 1,270 | 1,280 | 145,000 |
| 1997/11/25 | 1,300 | 1,310 | 1,270 | 1,290 | 332,000 |
| 1997/11/21 | 1,320 | 1,360 | 1,310 | 1,320 | 327,000 |
| 1997/11/20 | 1,270 | 1,300 | 1,270 | 1,300 | 147,000 |
| 1997/11/19 | 1,280 | 1,290 | 1,250 | 1,260 | 140,000 |
| 1997/11/18 | 1,300 | 1,330 | 1,280 | 1,310 | 212,000 |
| 1997/11/17 | 1,200 | 1,320 | 1,200 | 1,320 | 229,000 |
| 1997/11/14 | 1,190 | 1,200 | 1,180 | 1,180 | 108,000 |
| 1997/11/13 | 1,150 | 1,210 | 1,120 | 1,200 | 341,000 |
| 1997/11/12 | 1,170 | 1,200 | 1,160 | 1,160 | 228,000 |
| 1997/11/11 | 1,140 | 1,170 | 1,140 | 1,160 | 336,000 |
| 1997/11/10 | 1,250 | 1,260 | 1,170 | 1,180 | 663,000 |
| 1997/11/07 | 1,290 | 1,310 | 1,270 | 1,270 | 237,000 |
| 1997/11/06 | 1,340 | 1,360 | 1,340 | 1,350 | 285,000 |
| 1997/11/05 | 1,390 | 1,390 | 1,310 | 1,360 | 93,000 |
| 1997/11/04 | 1,390 | 1,390 | 1,350 | 1,380 | 88,000 |
| 1997/10/31 | 1,300 | 1,370 | 1,290 | 1,350 | 154,000 |
| 1997/10/30 | 1,370 | 1,380 | 1,300 | 1,320 | 479,000 |
| 1997/10/29 | 1,370 | 1,410 | 1,370 | 1,410 | 347,000 |
| 1997/10/28 | 1,300 | 1,350 | 1,300 | 1,350 | 353,000 |
| 1997/10/27 | 1,370 | 1,370 | 1,360 | 1,370 | 122,000 |
| 1997/10/24 | 1,410 | 1,420 | 1,400 | 1,400 | 223,000 |
| 1997/10/23 | 1,450 | 1,460 | 1,410 | 1,430 | 182,000 |
| 1997/10/22 | 1,430 | 1,460 | 1,420 | 1,460 | 105,000 |
| 1997/10/21 | 1,420 | 1,440 | 1,420 | 1,420 | 31,000 |
| 1997/10/20 | 1,440 | 1,450 | 1,400 | 1,400 | 108,000 |
| 1997/10/17 | 1,430 | 1,470 | 1,420 | 1,460 | 270,000 |
| 1997/10/16 | 1,370 | 1,460 | 1,370 | 1,450 | 259,000 |
| 1997/10/15 | 1,400 | 1,410 | 1,390 | 1,390 | 283,000 |
| 1997/10/14 | 1,430 | 1,440 | 1,370 | 1,410 | 486,000 |
| 1997/10/13 | 1,430 | 1,440 | 1,420 | 1,430 | 184,000 |
| 1997/10/09 | 1,460 | 1,470 | 1,410 | 1,450 | 411,000 |
| 1997/10/08 | 1,430 | 1,450 | 1,420 | 1,440 | 376,000 |
| 1997/10/07 | 1,390 | 1,430 | 1,380 | 1,400 | 521,000 |
| 1997/10/06 | 1,400 | 1,420 | 1,380 | 1,410 | 284,000 |
| 1997/10/03 | 1,400 | 1,420 | 1,370 | 1,400 | 791,000 |
| 1997/10/02 | 1,420 | 1,420 | 1,380 | 1,400 | 415,000 |
| 1997/10/01 | 1,350 | 1,420 | 1,340 | 1,400 | 434,000 |
| 1997/09/30 | 1,330 | 1,370 | 1,310 | 1,360 | 198,000 |
| 1997/09/29 | 1,300 | 1,330 | 1,280 | 1,330 | 233,000 |
| 1997/09/26 | 1,350 | 1,380 | 1,310 | 1,310 | 218,000 |
| 1997/09/25 | 1,410 | 1,410 | 1,370 | 1,370 | 210,000 |
| 1997/09/24 | 1,390 | 1,490 | 1,390 | 1,470 | 545,000 |
| 1997/09/22 | 1,360 | 1,390 | 1,340 | 1,380 | 138,000 |
| 1997/09/19 | 1,350 | 1,370 | 1,340 | 1,360 | 173,000 |
| 1997/09/18 | 1,310 | 1,340 | 1,300 | 1,340 | 143,000 |
| 1997/09/17 | 1,310 | 1,330 | 1,280 | 1,290 | 646,000 |
| 1997/09/16 | 1,320 | 1,320 | 1,270 | 1,280 | 334,000 |
| 1997/09/12 | 1,380 | 1,380 | 1,340 | 1,370 | 534,000 |
| 1997/09/11 | 1,410 | 1,410 | 1,380 | 1,380 | 307,000 |
| 1997/09/10 | 1,430 | 1,430 | 1,400 | 1,420 | 168,000 |
| 1997/09/09 | 1,400 | 1,450 | 1,390 | 1,430 | 219,000 |
| 1997/09/08 | 1,390 | 1,450 | 1,390 | 1,420 | 149,000 |
| 1997/09/05 | 1,380 | 1,400 | 1,370 | 1,390 | 295,000 |
| 1997/09/04 | 1,430 | 1,430 | 1,390 | 1,400 | 407,000 |
| 1997/09/03 | 1,390 | 1,450 | 1,380 | 1,430 | 1,092,000 |
| 1997/09/02 | 1,340 | 1,340 | 1,300 | 1,340 | 845,000 |
| 1997/09/01 | 1,410 | 1,420 | 1,390 | 1,400 | 303,000 |
| 1997/08/29 | 1,390 | 1,430 | 1,390 | 1,430 | 331,000 |
| 1997/08/28 | 1,480 | 1,520 | 1,440 | 1,440 | 547,000 |
| 1997/08/27 | 1,520 | 1,520 | 1,480 | 1,490 | 310,000 |
| 1997/08/26 | 1,540 | 1,550 | 1,510 | 1,530 | 291,000 |
| 1997/08/25 | 1,560 | 1,570 | 1,540 | 1,540 | 905,000 |
| 1997/08/22 | 1,580 | 1,580 | 1,550 | 1,550 | 505,000 |
| 1997/08/21 | 1,600 | 1,610 | 1,590 | 1,600 | 131,000 |
| 1997/08/20 | 1,610 | 1,620 | 1,600 | 1,610 | 156,000 |
| 1997/08/19 | 1,600 | 1,610 | 1,590 | 1,600 | 468,000 |
| 1997/08/18 | 1,550 | 1,590 | 1,550 | 1,590 | 207,000 |
| 1997/08/15 | 1,640 | 1,640 | 1,600 | 1,630 | 505,000 |
| 1997/08/14 | 1,560 | 1,630 | 1,550 | 1,620 | 335,000 |
| 1997/08/13 | 1,490 | 1,550 | 1,490 | 1,530 | 249,000 |
| 1997/08/12 | 1,500 | 1,530 | 1,500 | 1,500 | 483,000 |
| 1997/08/11 | 1,480 | 1,510 | 1,470 | 1,500 | 267,000 |
| 1997/08/08 | 1,510 | 1,540 | 1,480 | 1,500 | 960,000 |
| 1997/08/07 | 1,570 | 1,580 | 1,540 | 1,540 | 487,000 |
| 1997/08/06 | 1,560 | 1,600 | 1,550 | 1,600 | 411,000 |
| 1997/08/05 | 1,680 | 1,680 | 1,610 | 1,620 | 142,000 |
| 1997/08/04 | 1,690 | 1,690 | 1,640 | 1,670 | 167,000 |
| 1997/08/01 | 1,700 | 1,710 | 1,680 | 1,690 | 583,000 |
| 1997/07/31 | 1,670 | 1,690 | 1,660 | 1,680 | 328,000 |
| 1997/07/30 | 1,660 | 1,680 | 1,650 | 1,670 | 225,000 |
| 1997/07/29 | 1,690 | 1,690 | 1,640 | 1,640 | 273,000 |
| 1997/07/28 | 1,670 | 1,700 | 1,660 | 1,670 | 552,000 |
| 1997/07/25 | 1,690 | 1,700 | 1,680 | 1,700 | 754,000 |
| 1997/07/24 | 1,710 | 1,720 | 1,700 | 1,710 | 546,000 |
| 1997/07/23 | 1,710 | 1,720 | 1,690 | 1,710 | 589,000 |
| 1997/07/22 | 1,720 | 1,730 | 1,690 | 1,700 | 267,000 |
| 1997/07/18 | 1,710 | 1,730 | 1,700 | 1,720 | 472,000 |
| 1997/07/17 | 1,730 | 1,740 | 1,700 | 1,700 | 643,000 |
| 1997/07/16 | 1,680 | 1,720 | 1,670 | 1,720 | 1,003,000 |
| 1997/07/15 | 1,690 | 1,690 | 1,650 | 1,680 | 716,000 |
| 1997/07/14 | 1,670 | 1,690 | 1,660 | 1,670 | 914,000 |
| 1997/07/11 | 1,660 | 1,660 | 1,630 | 1,660 | 443,000 |
| 1997/07/10 | 1,610 | 1,660 | 1,600 | 1,660 | 1,195,000 |
| 1997/07/09 | 1,610 | 1,610 | 1,550 | 1,590 | 1,039,000 |
| 1997/07/08 | 1,540 | 1,610 | 1,540 | 1,610 | 564,000 |
| 1997/07/07 | 1,530 | 1,550 | 1,530 | 1,540 | 270,000 |
| 1997/07/04 | 1,530 | 1,540 | 1,520 | 1,520 | 283,000 |
| 1997/07/03 | 1,560 | 1,560 | 1,530 | 1,550 | 185,000 |
| 1997/07/02 | 1,570 | 1,570 | 1,530 | 1,530 | 409,000 |
| 1997/07/01 | 1,590 | 1,590 | 1,550 | 1,550 | 661,000 |
| 1997/06/30 | 1,600 | 1,620 | 1,600 | 1,600 | 165,000 |
| 1997/06/27 | 1,620 | 1,630 | 1,590 | 1,600 | 368,000 |
| 1997/06/26 | 1,650 | 1,660 | 1,610 | 1,610 | 322,000 |
| 1997/06/25 | 1,660 | 1,670 | 1,630 | 1,640 | 427,000 |
| 1997/06/24 | 1,620 | 1,640 | 1,620 | 1,640 | 338,000 |
| 1997/06/23 | 1,620 | 1,640 | 1,610 | 1,620 | 242,000 |
| 1997/06/20 | 1,650 | 1,650 | 1,580 | 1,610 | 570,000 |
| 1997/06/19 | 1,640 | 1,640 | 1,630 | 1,640 | 406,000 |
| 1997/06/18 | 1,670 | 1,670 | 1,640 | 1,650 | 501,000 |
| 1997/06/17 | 1,690 | 1,690 | 1,670 | 1,690 | 452,000 |
| 1997/06/16 | 1,710 | 1,710 | 1,670 | 1,690 | 482,000 |
| 1997/06/13 | 1,720 | 1,730 | 1,700 | 1,700 | 576,000 |
| 1997/06/12 | 1,700 | 1,710 | 1,690 | 1,690 | 603,000 |
| 1997/06/11 | 1,750 | 1,750 | 1,710 | 1,710 | 658,000 |
| 1997/06/10 | 1,750 | 1,780 | 1,750 | 1,780 | 348,000 |
| 1997/06/09 | 1,760 | 1,770 | 1,720 | 1,750 | 670,000 |
| 1997/06/06 | 1,750 | 1,770 | 1,720 | 1,730 | 674,000 |
| 1997/06/05 | 1,750 | 1,780 | 1,730 | 1,750 | 1,203,000 |
| 1997/06/04 | 1,630 | 1,700 | 1,620 | 1,700 | 860,000 |
| 1997/06/03 | 1,630 | 1,660 | 1,630 | 1,640 | 583,000 |
| 1997/06/02 | 1,620 | 1,640 | 1,610 | 1,630 | 384,000 |
| 1997/05/30 | 1,650 | 1,660 | 1,620 | 1,630 | 1,150,000 |
| 1997/05/29 | 1,600 | 1,660 | 1,580 | 1,660 | 1,229,000 |
| 1997/05/28 | 1,570 | 1,610 | 1,560 | 1,610 | 586,000 |
| 1997/05/27 | 1,550 | 1,580 | 1,520 | 1,530 | 194,000 |
| 1997/05/26 | 1,540 | 1,570 | 1,540 | 1,570 | 218,000 |
| 1997/05/23 | 1,520 | 1,550 | 1,520 | 1,540 | 208,000 |
| 1997/05/22 | 1,510 | 1,520 | 1,480 | 1,490 | 446,000 |
| 1997/05/21 | 1,570 | 1,570 | 1,520 | 1,530 | 253,000 |
| 1997/05/20 | 1,600 | 1,610 | 1,540 | 1,580 | 810,000 |
| 1997/05/19 | 1,590 | 1,610 | 1,590 | 1,600 | 801,000 |
| 1997/05/16 | 1,610 | 1,630 | 1,560 | 1,580 | 1,386,000 |
| 1997/05/15 | 1,530 | 1,550 | 1,510 | 1,550 | 614,000 |
| 1997/05/14 | 1,510 | 1,530 | 1,510 | 1,530 | 369,000 |
| 1997/05/13 | 1,500 | 1,530 | 1,500 | 1,510 | 215,000 |
| 1997/05/12 | 1,470 | 1,500 | 1,470 | 1,500 | 383,000 |
| 1997/05/09 | 1,570 | 1,570 | 1,520 | 1,530 | 503,000 |
| 1997/05/08 | 1,580 | 1,590 | 1,550 | 1,560 | 341,000 |
| 1997/05/07 | 1,580 | 1,610 | 1,580 | 1,590 | 737,000 |
| 1997/05/06 | 1,600 | 1,610 | 1,570 | 1,580 | 1,436,000 |
| 1997/05/02 | 1,530 | 1,570 | 1,520 | 1,570 | 958,000 |
| 1997/05/01 | 1,520 | 1,540 | 1,510 | 1,530 | 1,194,000 |
| 1997/04/30 | 1,480 | 1,500 | 1,460 | 1,480 | 578,000 |
| 1997/04/28 | 1,460 | 1,480 | 1,460 | 1,480 | 179,000 |
| 1997/04/25 | 1,450 | 1,470 | 1,430 | 1,460 | 337,000 |
| 1997/04/24 | 1,480 | 1,480 | 1,450 | 1,450 | 826,000 |
| 1997/04/23 | 1,460 | 1,470 | 1,440 | 1,470 | 717,000 |
| 1997/04/22 | 1,440 | 1,470 | 1,420 | 1,450 | 1,129,000 |
| 1997/04/21 | 1,380 | 1,450 | 1,370 | 1,450 | 387,000 |
| 1997/04/18 | 1,360 | 1,360 | 1,340 | 1,350 | 205,000 |
| 1997/04/17 | 1,360 | 1,360 | 1,340 | 1,340 | 335,000 |
| 1997/04/16 | 1,380 | 1,380 | 1,350 | 1,360 | 595,000 |
| 1997/04/15 | 1,350 | 1,380 | 1,350 | 1,370 | 170,000 |
| 1997/04/14 | 1,380 | 1,390 | 1,370 | 1,370 | 178,000 |
| 1997/04/11 | 1,380 | 1,400 | 1,350 | 1,400 | 300,000 |
| 1997/04/10 | 1,410 | 1,410 | 1,360 | 1,380 | 198,000 |
| 1997/04/09 | 1,420 | 1,420 | 1,390 | 1,410 | 647,000 |
| 1997/04/08 | 1,370 | 1,420 | 1,370 | 1,420 | 964,000 |
| 1997/04/07 | 1,360 | 1,360 | 1,340 | 1,360 | 713,000 |
| 1997/04/04 | 1,340 | 1,360 | 1,330 | 1,350 | 937,000 |
| 1997/04/03 | 1,280 | 1,310 | 1,270 | 1,310 | 459,000 |
| 1997/04/02 | 1,240 | 1,290 | 1,240 | 1,280 | 432,000 |
| 1997/04/01 | 1,190 | 1,250 | 1,190 | 1,250 | 261,000 |
| 1997/03/31 | 1,210 | 1,210 | 1,200 | 1,210 | 94,000 |
| 1997/03/28 | 1,210 | 1,210 | 1,200 | 1,210 | 145,000 |
| 1997/03/27 | 1,220 | 1,230 | 1,200 | 1,210 | 233,000 |
| 1997/03/26 | 1,220 | 1,240 | 1,210 | 1,220 | 233,000 |
| 1997/03/25 | 1,180 | 1,220 | 1,180 | 1,220 | 130,000 |
| 1997/03/24 | 1,230 | 1,240 | 1,170 | 1,170 | 55,000 |
| 1997/03/21 | 1,220 | 1,230 | 1,210 | 1,230 | 126,000 |
| 1997/03/19 | 1,230 | 1,230 | 1,200 | 1,210 | 141,000 |
| 1997/03/18 | 1,230 | 1,250 | 1,220 | 1,240 | 72,000 |
| 1997/03/17 | 1,210 | 1,250 | 1,180 | 1,250 | 475,000 |
| 1997/03/14 | 1,170 | 1,210 | 1,170 | 1,210 | 353,000 |
| 1997/03/13 | 1,190 | 1,190 | 1,170 | 1,190 | 137,000 |
| 1997/03/12 | 1,200 | 1,200 | 1,180 | 1,190 | 581,000 |
| 1997/03/11 | 1,210 | 1,210 | 1,190 | 1,210 | 190,000 |
| 1997/03/10 | 1,220 | 1,220 | 1,190 | 1,210 | 179,000 |
| 1997/03/07 | 1,210 | 1,230 | 1,210 | 1,220 | 156,000 |
| 1997/03/06 | 1,260 | 1,260 | 1,230 | 1,230 | 462,000 |
| 1997/03/05 | 1,270 | 1,280 | 1,250 | 1,260 | 331,000 |
| 1997/03/04 | 1,270 | 1,290 | 1,270 | 1,280 | 747,000 |
| 1997/03/03 | 1,260 | 1,270 | 1,250 | 1,250 | 400,000 |
| 1997/02/28 | 1,270 | 1,280 | 1,260 | 1,280 | 270,000 |
| 1997/02/27 | 1,260 | 1,270 | 1,250 | 1,270 | 261,000 |
| 1997/02/26 | 1,270 | 1,280 | 1,260 | 1,280 | 723,000 |
| 1997/02/25 | 1,270 | 1,270 | 1,240 | 1,270 | 620,000 |
| 1997/02/24 | 1,300 | 1,300 | 1,250 | 1,270 | 248,000 |
| 1997/02/21 | 1,330 | 1,340 | 1,280 | 1,290 | 535,000 |
| 1997/02/20 | 1,320 | 1,340 | 1,320 | 1,330 | 431,000 |
| 1997/02/19 | 1,290 | 1,320 | 1,290 | 1,320 | 736,000 |
| 1997/02/18 | 1,280 | 1,290 | 1,270 | 1,290 | 365,000 |
| 1997/02/17 | 1,270 | 1,280 | 1,260 | 1,270 | 421,000 |
| 1997/02/14 | 1,310 | 1,310 | 1,250 | 1,280 | 1,730,000 |
| 1997/02/13 | 1,370 | 1,380 | 1,310 | 1,330 | 1,631,000 |
| 1997/02/12 | 1,350 | 1,360 | 1,340 | 1,360 | 537,000 |
| 1997/02/10 | 1,300 | 1,340 | 1,300 | 1,330 | 419,000 |
| 1997/02/07 | 1,340 | 1,340 | 1,300 | 1,310 | 232,000 |
| 1997/02/06 | 1,340 | 1,350 | 1,330 | 1,330 | 101,000 |
| 1997/02/05 | 1,350 | 1,350 | 1,330 | 1,330 | 289,000 |
| 1997/02/04 | 1,330 | 1,350 | 1,330 | 1,350 | 474,000 |
| 1997/02/03 | 1,320 | 1,330 | 1,320 | 1,330 | 120,000 |
| 1997/01/31 | 1,330 | 1,340 | 1,330 | 1,340 | 666,000 |
| 1997/01/30 | 1,340 | 1,360 | 1,320 | 1,340 | 651,000 |
| 1997/01/29 | 1,340 | 1,350 | 1,330 | 1,330 | 390,000 |
| 1997/01/28 | 1,340 | 1,340 | 1,310 | 1,330 | 346,000 |
| 1997/01/27 | 1,340 | 1,350 | 1,330 | 1,340 | 447,000 |
| 1997/01/24 | 1,340 | 1,350 | 1,330 | 1,340 | 529,000 |
| 1997/01/23 | 1,340 | 1,370 | 1,340 | 1,350 | 623,000 |
| 1997/01/22 | 1,320 | 1,350 | 1,320 | 1,350 | 653,000 |
| 1997/01/21 | 1,310 | 1,320 | 1,300 | 1,310 | 275,000 |
| 1997/01/20 | 1,330 | 1,330 | 1,310 | 1,330 | 342,000 |
| 1997/01/17 | 1,310 | 1,330 | 1,310 | 1,310 | 869,000 |
| 1997/01/16 | 1,330 | 1,330 | 1,300 | 1,320 | 405,000 |
| 1997/01/14 | 1,270 | 1,330 | 1,260 | 1,320 | 299,000 |
| 1997/01/13 | 1,270 | 1,290 | 1,250 | 1,280 | 512,000 |
| 1997/01/10 | 1,300 | 1,300 | 1,240 | 1,260 | 855,000 |
| 1997/01/09 | 1,280 | 1,320 | 1,280 | 1,280 | 401,000 |
| 1997/01/08 | 1,280 | 1,300 | 1,270 | 1,280 | 142,000 |
| 1997/01/07 | 1,280 | 1,330 | 1,270 | 1,270 | 1,078,000 |
| 1997/01/06 | 1,260 | 1,260 | 1,240 | 1,260 | 38,000 |