日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1983/12/28 2,640 2,640 2,580 2,600 232,000
1983/12/27 2,650 2,650 2,600 2,610 506,000
1983/12/26 2,640 2,650 2,600 2,630 662,000
1983/12/24 2,560 2,570 2,550 2,560 382,000
1983/12/23 2,550 2,580 2,530 2,560 205,000
1983/12/22 2,590 2,590 2,550 2,560 264,000
1983/12/21 2,580 2,610 2,550 2,550 632,000
1983/12/20 2,580 2,620 2,570 2,620 406,000
1983/12/19 2,500 2,590 2,490 2,570 594,000
1983/12/17 2,600 2,630 2,600 2,620 306,000
1983/12/16 2,620 2,630 2,600 2,600 527,000
1983/12/15 2,590 2,630 2,570 2,590 461,000
1983/12/14 2,550 2,580 2,540 2,580 320,000
1983/12/13 2,600 2,600 2,550 2,550 238,000
1983/12/12 2,560 2,610 2,560 2,580 309,000
1983/12/09 2,630 2,630 2,570 2,590 323,000
1983/12/08 2,630 2,650 2,610 2,640 464,000
1983/12/07 2,660 2,660 2,610 2,630 414,000
1983/12/06 2,630 2,690 2,620 2,660 2,088,000
1983/12/05 2,550 2,640 2,550 2,630 1,934,000
1983/12/03 2,550 2,550 2,520 2,520 178,000
1983/12/02 2,550 2,580 2,540 2,540 471,000
1983/12/01 2,540 2,550 2,510 2,520 248,000
1983/11/30 2,570 2,570 2,510 2,520 396,000
1983/11/29 2,580 2,580 2,500 2,530 521,000
1983/11/28 2,590 2,600 2,560 2,580 1,060,000
1983/11/26 2,590 2,610 2,560 2,600 1,334,000
1983/11/25 2,450 2,550 2,450 2,550 1,930,000
1983/11/24 2,440 2,450 2,420 2,430 710,000
1983/11/22 2,430 2,440 2,410 2,410 273,000
1983/11/21 2,390 2,400 2,370 2,390 209,000
1983/11/19 2,380 2,380 2,360 2,380 151,000
1983/11/18 2,390 2,400 2,350 2,360 171,000
1983/11/17 2,400 2,410 2,370 2,400 813,000
1983/11/16 2,310 2,370 2,300 2,370 389,000
1983/11/15 2,340 2,340 2,310 2,310 131,000
1983/11/14 2,310 2,340 2,300 2,310 157,000
1983/11/11 2,300 2,320 2,300 2,310 146,000
1983/11/10 2,310 2,330 2,300 2,310 155,000
1983/11/09 2,340 2,350 2,320 2,340 194,000
1983/11/08 2,320 2,350 2,300 2,310 102,000
1983/11/07 2,310 2,310 2,270 2,290 29,000
1983/11/05 2,280 2,300 2,260 2,270 94,000
1983/11/04 2,330 2,330 2,280 2,280 90,000
1983/11/02 2,330 2,340 2,320 2,330 179,000
1983/11/01 2,360 2,380 2,330 2,330 101,000
1983/10/31 2,330 2,390 2,330 2,390 238,000
1983/10/29 2,340 2,350 2,320 2,330 268,000
1983/10/28 2,330 2,370 2,300 2,360 905,000
1983/10/27 2,230 2,320 2,220 2,320 806,000
1983/10/26 2,170 2,230 2,170 2,230 234,000
1983/10/25 2,150 2,180 2,140 2,150 194,000
1983/10/24 2,180 2,180 2,120 2,120 210,000
1983/10/22 2,200 2,200 2,180 2,190 241,000
1983/10/21 2,150 2,230 2,150 2,230 379,000
1983/10/20 2,100 2,160 2,100 2,140 464,000
1983/10/19 2,080 2,110 2,070 2,100 543,000
1983/10/18 2,150 2,160 2,110 2,120 360,000
1983/10/17 2,110 2,170 2,110 2,160 531,000
1983/10/15 2,100 2,120 2,090 2,100 747,000
1983/10/14 2,210 2,250 2,080 2,100 950,000
1983/10/13 2,360 2,360 2,270 2,280 297,000
1983/10/12 2,350 2,400 2,350 2,360 221,000
1983/10/11 2,430 2,430 2,350 2,390 286,000
1983/10/07 2,430 2,430 2,400 2,400 309,000
1983/10/06 2,380 2,420 2,380 2,390 435,000
1983/10/05 2,410 2,430 2,380 2,380 407,000
1983/10/04 2,390 2,430 2,370 2,420 505,000
1983/10/03 2,410 2,430 2,360 2,390 210,000
1983/10/01 2,330 2,420 2,310 2,420 949,000
1983/09/30 2,350 2,370 2,300 2,330 1,502,000
1983/09/29 2,440 2,450 2,400 2,430 1,553,000
1983/09/28 2,600 2,620 2,490 2,510 1,596,000
1983/09/27 2,670 2,710 2,640 2,650 401,000
1983/09/26 2,680 2,730 2,680 2,690 146,000
1983/09/24 2,730 2,730 2,640 2,640 420,000
1983/09/22 2,730 2,730 2,680 2,730 211,000
1983/09/21 2,750 2,760 2,700 2,740 266,000
1983/09/20 2,700 2,740 2,690 2,730 223,000
1983/09/19 2,680 2,690 2,650 2,690 181,000
1983/09/17 2,670 2,700 2,660 2,700 180,000
1983/09/16 2,660 2,700 2,650 2,670 278,000
1983/09/14 2,650 2,700 2,650 2,700 224,000
1983/09/13 2,700 2,740 2,680 2,740 372,000
1983/09/12 2,690 2,720 2,660 2,710 230,000
1983/09/09 2,680 2,680 2,620 2,630 252,000
1983/09/08 2,690 2,740 2,660 2,680 590,000
1983/09/07 2,730 2,730 2,690 2,730 456,000
1983/09/06 2,700 2,710 2,650 2,670 332,000
1983/09/05 2,670 2,720 2,670 2,710 223,000
1983/09/03 2,640 2,680 2,640 2,670 134,000
1983/09/02 2,660 2,690 2,610 2,610 205,000
1983/09/01 2,660 2,690 2,650 2,660 286,000
1983/08/31 2,660 2,670 2,570 2,640 264,000
1983/08/30 2,690 2,700 2,680 2,680 119,000
1983/08/29 2,690 2,700 2,670 2,680 151,000
1983/08/27 2,680 2,730 2,680 2,690 158,000
1983/08/26 2,730 2,730 2,680 2,680 344,000
1983/08/25 2,690 2,750 2,670 2,750 306,000
1983/08/24 2,640 2,700 2,640 2,700 279,000
1983/08/23 2,760 2,760 2,650 2,720 532,000
1983/08/22 2,760 2,770 2,740 2,740 444,000
1983/08/20 2,800 2,810 2,760 2,780 1,338,000
1983/08/19 2,700 2,750 2,660 2,750 975,000
1983/08/18 2,680 2,720 2,670 2,700 1,105,000
1983/08/17 2,560 2,670 2,540 2,650 743,000
1983/08/16 2,550 2,590 2,550 2,570 330,000
1983/08/15 2,480 2,600 2,480 2,590 449,000
1983/08/12 2,410 2,470 2,410 2,450 276,000
1983/08/11 2,410 2,440 2,390 2,430 410,000
1983/08/10 2,360 2,440 2,330 2,430 340,000
1983/08/09 2,300 2,340 2,300 2,310 401,000
1983/08/08 2,380 2,380 2,350 2,380 129,000
1983/08/06 2,390 2,400 2,380 2,380 366,000
1983/08/05 2,440 2,460 2,410 2,420 370,000
1983/08/04 2,470 2,500 2,470 2,490 294,000
1983/08/03 2,510 2,510 2,470 2,490 307,000
1983/08/02 2,470 2,530 2,470 2,530 439,000
1983/08/01 2,470 2,480 2,460 2,470 291,000
1983/07/30 2,470 2,510 2,470 2,510 319,000
1983/07/29 2,550 2,580 2,510 2,550 678,000
1983/07/28 2,660 2,680 2,660 2,660 296,000
1983/07/27 2,680 2,690 2,650 2,670 812,000
1983/07/26 2,710 2,710 2,650 2,650 782,000
1983/07/25 2,690 2,700 2,650 2,670 701,000
1983/07/23 2,660 2,690 2,650 2,690 519,000
1983/07/22 2,690 2,700 2,650 2,660 710,000
1983/07/21 2,690 2,700 2,660 2,690 1,521,000
1983/07/20 2,600 2,650 2,580 2,640 685,000
1983/07/19 2,480 2,610 2,470 2,580 367,000
1983/07/18 2,490 2,490 2,450 2,480 147,000
1983/07/15 2,470 2,480 2,450 2,450 251,000
1983/07/14 2,460 2,490 2,450 2,470 442,000
1983/07/13 2,460 2,480 2,450 2,450 209,000
1983/07/12 2,520 2,520 2,460 2,480 252,000
1983/07/11 2,540 2,540 2,510 2,520 94,000
1983/07/09 2,530 2,540 2,500 2,500 193,000
1983/07/08 2,510 2,530 2,500 2,520 139,000
1983/07/07 2,530 2,550 2,500 2,500 260,000
1983/07/06 2,450 2,520 2,440 2,520 607,000
1983/07/05 2,480 2,480 2,430 2,430 958,000
1983/07/04 2,500 2,510 2,490 2,500 213,000
1983/07/02 2,530 2,540 2,500 2,500 162,000
1983/07/01 2,500 2,580 2,500 2,540 385,000
1983/06/30 2,550 2,570 2,500 2,500 532,000
1983/06/29 2,490 2,570 2,490 2,550 367,000
1983/06/28 2,600 2,600 2,540 2,570 831,000
1983/06/27 2,700 2,700 2,620 2,640 348,000
1983/06/25 2,650 2,700 2,640 2,660 495,000
1983/06/24 2,620 2,640 2,600 2,610 634,000
1983/06/23 2,620 2,680 2,620 2,660 711,000
1983/06/22 2,680 2,700 2,640 2,690 878,000
1983/06/21 2,690 2,750 2,660 2,670 1,636,000
1983/06/20 2,630 2,680 2,610 2,650 360,000
1983/06/17 2,700 2,700 2,610 2,610 1,093,000
1983/06/16 2,710 2,710 2,670 2,680 1,838,000
1983/06/15 2,590 2,650 2,570 2,630 1,502,000
1983/06/14 2,610 2,640 2,580 2,580 2,040,000
1983/06/13 2,540 2,590 2,530 2,590 1,315,000
1983/06/11 2,490 2,520 2,490 2,510 656,000
1983/06/10 2,490 2,490 2,460 2,490 643,000
1983/06/09 2,430 2,510 2,430 2,500 749,000
1983/06/08 2,410 2,480 2,410 2,470 858,000
1983/06/07 2,540 2,540 2,480 2,500 1,010,000
1983/06/06 2,550 2,550 2,490 2,540 1,056,000
1983/06/04 2,530 2,560 2,520 2,540 2,222,000
1983/06/03 2,480 2,520 2,450 2,510 3,352,000
1983/06/02 2,450 2,450 2,410 2,440 1,408,000
1983/06/01 2,390 2,470 2,390 2,430 2,956,000
1983/05/31 2,370 2,410 2,360 2,390 3,540,000
1983/05/30 2,300 2,380 2,280 2,380 2,147,000
1983/05/28 2,260 2,300 2,260 2,300 714,000
1983/05/27 2,330 2,330 2,310 2,320 752,000
1983/05/26 2,280 2,340 2,260 2,330 2,715,000
1983/05/25 2,250 2,250 2,210 2,250 459,000
1983/05/24 2,230 2,230 2,180 2,210 682,000
1983/05/23 2,230 2,240 2,180 2,190 529,000
1983/05/20 2,220 2,250 2,210 2,230 830,000
1983/05/19 2,290 2,290 2,230 2,250 1,348,000
1983/05/18 2,160 2,220 2,150 2,220 1,009,000
1983/05/17 2,140 2,150 2,130 2,150 385,000
1983/05/16 2,150 2,160 2,150 2,160 124,000
1983/05/14 2,180 2,190 2,150 2,170 121,000
1983/05/13 2,160 2,190 2,150 2,180 378,000
1983/05/12 2,180 2,180 2,150 2,180 538,000
1983/05/11 2,180 2,200 2,180 2,180 478,000
1983/05/10 2,230 2,240 2,190 2,200 512,000
1983/05/09 2,250 2,270 2,240 2,240 301,000
1983/05/07 2,210 2,250 2,210 2,250 293,000
1983/05/06 2,260 2,280 2,210 2,230 613,000
1983/05/04 2,280 2,290 2,250 2,260 602,000
1983/05/02 2,260 2,350 2,250 2,300 1,467,000
1983/04/30 2,290 2,290 2,260 2,260 885,000
1983/04/28 2,210 2,250 2,210 2,230 812,000
1983/04/27 2,230 2,250 2,210 2,210 642,000
1983/04/26 2,190 2,210 2,180 2,210 701,000
1983/04/25 2,220 2,240 2,180 2,200 429,000
1983/04/23 2,240 2,250 2,230 2,240 426,000
1983/04/22 2,220 2,250 2,220 2,240 913,000
1983/04/21 2,290 2,290 2,230 2,240 2,266,000
1983/04/20 2,170 2,290 2,160 2,270 3,797,000
1983/04/19 2,180 2,190 2,150 2,190 2,007,000
1983/04/18 2,080 2,180 2,080 2,160 3,370,000
1983/04/15 2,090 2,090 2,060 2,080 922,000
1983/04/14 2,070 2,090 2,070 2,080 1,868,000
1983/04/13 2,010 2,060 2,000 2,060 1,786,000
1983/04/12 2,000 2,030 1,980 2,000 1,318,000
1983/04/11 1,950 1,970 1,940 1,970 326,000
1983/04/09 1,960 1,960 1,950 1,960 180,000
1983/04/08 1,960 1,970 1,940 1,960 394,000
1983/04/07 1,980 1,980 1,940 1,970 580,000
1983/04/06 1,960 1,990 1,960 1,980 954,000
1983/04/05 2,000 2,000 1,950 1,950 1,226,000
1983/04/04 2,020 2,020 1,980 1,990 481,000
1983/04/02 2,000 2,010 1,990 2,010 415,000
1983/04/01 2,010 2,010 1,980 1,990 546,000
1983/03/31 2,030 2,050 2,000 2,000 1,572,000
1983/03/30 1,980 2,040 1,970 2,030 1,239,000
1983/03/29 2,000 2,010 1,980 2,000 847,000
1983/03/28 2,000 2,030 1,990 2,020 2,213,000
1983/03/28 1 -> 1.10 分割
1983/03/26 2,130 2,180 2,120 2,180 1,049,000
1983/03/25 2,120 2,140 2,110 2,120 663,000
1983/03/24 2,180 2,180 2,110 2,110 1,139,000
1983/03/23 2,170 2,180 2,140 2,160 684,000
1983/03/22 2,150 2,200 2,150 2,180 1,729,000
1983/03/18 2,120 2,170 2,100 2,170 1,663,000
1983/03/17 2,150 2,150 2,100 2,120 1,328,000
1983/03/16 2,090 2,150 2,080 2,140 2,660,999
1983/03/15 2,090 2,090 2,070 2,070 1,605,000
1983/03/14 2,050 2,100 2,040 2,090 2,644,999
1983/03/12 2,030 2,060 2,030 2,050 747,000
1983/03/11 2,010 2,070 2,010 2,070 3,715,999
1983/03/10 1,960 2,000 1,950 2,000 1,731,000
1983/03/09 1,950 1,960 1,930 1,960 1,008,000
1983/03/08 1,980 1,990 1,930 1,970 2,210,000
1983/03/07 1,950 2,000 1,930 1,980 2,269,000
1983/03/05 1,960 1,970 1,930 1,930 563,000
1983/03/04 1,960 1,970 1,940 1,960 1,677,000
1983/03/03 1,890 1,960 1,890 1,960 3,147,999
1983/03/02 1,890 1,900 1,870 1,870 889,000
1983/03/01 1,850 1,870 1,830 1,860 463,000
1983/02/28 1,860 1,870 1,850 1,870 163,000
1983/02/26 1,840 1,870 1,830 1,870 501,000
1983/02/25 1,850 1,870 1,830 1,830 1,181,000
1983/02/24 1,840 1,840 1,810 1,810 509,000
1983/02/23 1,780 1,830 1,760 1,830 538,000
1983/02/22 1,770 1,790 1,750 1,780 718,000
1983/02/21 1,800 1,820 1,760 1,770 400,000
1983/02/18 1,840 1,840 1,770 1,800 844,000
1983/02/17 1,860 1,880 1,830 1,830 761,000
1983/02/16 1,890 1,890 1,860 1,860 591,000
1983/02/15 1,900 1,910 1,870 1,890 1,690,000
1983/02/14 1,860 1,910 1,860 1,910 3,312,999
1983/02/12 1,830 1,850 1,830 1,840 2,309,000
1983/02/10 1,790 1,820 1,780 1,800 2,081,000
1983/02/09 1,750 1,800 1,740 1,770 1,379,000
1983/02/08 1,750 1,760 1,720 1,740 337,000
1983/02/07 1,750 1,750 1,730 1,750 149,000
1983/02/05 1,750 1,770 1,740 1,750 342,000
1983/02/04 1,750 1,760 1,710 1,750 672,000
1983/02/03 1,770 1,770 1,710 1,730 1,492,000
1983/02/02 1,760 1,810 1,750 1,780 3,692,999
1983/02/01 1,760 1,780 1,730 1,760 1,156,000
1983/01/31 1,770 1,790 1,750 1,750 1,514,000
1983/01/29 1,760 1,760 1,720 1,720 815,000
1983/01/28 1,780 1,800 1,740 1,740 2,400,000
1983/01/27 1,760 1,780 1,730 1,760 2,581,999
1983/01/26 1,700 1,780 1,690 1,770 2,727,999
1983/01/25 1,590 1,680 1,590 1,650 803,000
1983/01/24 1,590 1,630 1,590 1,620 217,000
1983/01/22 1,620 1,630 1,610 1,610 219,000
1983/01/21 1,650 1,670 1,640 1,670 666,000
1983/01/20 1,610 1,650 1,610 1,620 276,000
1983/01/19 1,650 1,650 1,590 1,620 639,000
1983/01/18 1,660 1,670 1,570 1,650 385,000
1983/01/17 1,680 1,690 1,660 1,660 57,000
1983/01/14 1,690 1,700 1,670 1,690 268,000
1983/01/13 1,710 1,730 1,690 1,690 792,000
1983/01/12 1,670 1,680 1,650 1,680 825,000
1983/01/11 1,760 1,760 1,690 1,700 1,028,000
1983/01/10 1,760 1,770 1,740 1,740 812,000
1983/01/08 1,790 1,790 1,760 1,770 1,293,000
1983/01/07 1,770 1,800 1,750 1,770 3,730,999
1983/01/06 1,720 1,760 1,710 1,740 3,597,999
1983/01/05 1,650 1,720 1,630 1,700 1,439,000
1983/01/04 1,660 1,660 1,620 1,660 281,000

このページの先頭へ