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
1984/12/28 1,950 1,950 1,910 1,910 101,000
1984/12/27 1,910 2,000 1,900 1,950 162,000
1984/12/26 1,920 1,950 1,910 1,910 210,000
1984/12/25 1,950 1,970 1,950 1,950 257,000
1984/12/24 1,970 1,980 1,950 1,960 183,000
1984/12/22 2,000 2,000 1,970 1,980 66,000
1984/12/21 2,000 2,010 1,970 1,970 248,000
1984/12/20 2,030 2,040 2,000 2,020 283,000
1984/12/19 2,110 2,140 2,060 2,060 306,000
1984/12/18 2,080 2,080 2,050 2,080 245,000
1984/12/17 2,110 2,110 2,080 2,090 304,000
1984/12/15 2,010 2,070 2,010 2,070 317,000
1984/12/14 1,970 2,020 1,970 2,000 511,000
1984/12/13 1,990 2,000 1,980 1,980 122,000
1984/12/12 1,930 2,000 1,930 2,000 254,000
1984/12/11 1,920 1,940 1,900 1,930 101,000
1984/12/10 1,950 1,980 1,930 1,940 156,000
1984/12/07 1,960 1,990 1,950 1,960 109,000
1984/12/06 1,970 1,980 1,950 1,960 149,000
1984/12/05 1,960 1,990 1,960 1,980 171,000
1984/12/04 1,950 1,990 1,950 1,960 177,000
1984/12/03 1,950 1,960 1,950 1,950 173,000
1984/12/01 1,960 1,980 1,960 1,960 69,000
1984/11/30 1,950 1,990 1,950 1,990 134,000
1984/11/29 1,980 2,010 1,960 2,000 165,000
1984/11/28 2,000 2,010 1,990 2,010 408,000
1984/11/27 2,010 2,030 2,000 2,010 264,000
1984/11/26 2,030 2,070 2,030 2,030 123,000
1984/11/24 2,030 2,040 2,010 2,030 285,000
1984/11/22 2,010 2,080 2,010 2,040 291,000
1984/11/21 2,030 2,030 2,000 2,030 225,000
1984/11/20 2,060 2,070 2,040 2,040 142,000
1984/11/19 2,040 2,090 2,030 2,060 58,000
1984/11/17 2,030 2,040 2,020 2,040 154,000
1984/11/16 2,070 2,070 2,050 2,050 170,000
1984/11/15 2,080 2,090 2,050 2,070 157,000
1984/11/14 2,040 2,090 2,030 2,040 263,000
1984/11/13 2,030 2,080 2,020 2,080 158,000
1984/11/12 2,020 2,060 2,020 2,030 238,000
1984/11/09 2,020 2,100 2,010 2,100 346,000
1984/11/08 2,010 2,030 1,980 2,030 565,000
1984/11/07 2,070 2,100 2,020 2,040 567,000
1984/11/06 2,140 2,140 2,050 2,060 661,000
1984/11/05 2,150 2,170 2,130 2,140 268,000
1984/11/02 2,200 2,200 2,150 2,170 805,000
1984/11/01 2,260 2,260 2,170 2,200 378,000
1984/10/31 2,280 2,300 2,260 2,280 210,000
1984/10/30 2,290 2,300 2,270 2,280 201,000
1984/10/29 2,290 2,320 2,280 2,300 425,000
1984/10/27 2,330 2,340 2,290 2,340 385,000
1984/10/26 2,320 2,340 2,280 2,340 871,000
1984/10/25 2,370 2,370 2,330 2,360 377,000
1984/10/24 2,390 2,400 2,360 2,380 330,000
1984/10/23 2,380 2,400 2,360 2,390 353,000
1984/10/22 2,390 2,420 2,380 2,420 243,000
1984/10/20 2,400 2,410 2,380 2,380 203,000
1984/10/19 2,410 2,450 2,390 2,390 785,000
1984/10/18 2,370 2,410 2,370 2,390 285,000
1984/10/17 2,430 2,450 2,400 2,400 710,000
1984/10/16 2,500 2,500 2,430 2,470 1,496,000
1984/10/15 2,360 2,420 2,360 2,420 846,000
1984/10/12 2,370 2,400 2,350 2,370 459,000
1984/10/11 2,360 2,370 2,350 2,360 233,000
1984/10/09 2,380 2,400 2,380 2,400 287,000
1984/10/08 2,400 2,430 2,390 2,430 155,000
1984/10/06 2,380 2,430 2,370 2,430 373,000
1984/10/05 2,330 2,410 2,330 2,370 363,000
1984/10/04 2,330 2,350 2,310 2,310 331,000
1984/10/03 2,320 2,400 2,320 2,360 538,000
1984/10/02 2,430 2,430 2,390 2,400 520,000
1984/10/01 2,460 2,540 2,430 2,450 427,000
1984/09/29 2,470 2,490 2,450 2,460 364,000
1984/09/28 2,520 2,540 2,500 2,510 393,000
1984/09/27 2,520 2,570 2,500 2,540 981,000
1984/09/26 2,500 2,550 2,420 2,540 1,542,000
1984/09/25 2,480 2,490 2,450 2,480 412,000
1984/09/22 2,450 2,500 2,420 2,500 975,000
1984/09/21 2,370 2,410 2,360 2,410 574,000
1984/09/20 2,330 2,360 2,330 2,350 244,000
1984/09/19 2,330 2,370 2,330 2,370 407,000
1984/09/18 2,390 2,390 2,320 2,350 474,000
1984/09/17 2,380 2,410 2,360 2,400 980,000
1984/09/14 2,320 2,370 2,300 2,370 1,152,000
1984/09/13 2,260 2,290 2,230 2,280 505,000
1984/09/12 2,200 2,270 2,190 2,270 593,000
1984/09/11 2,140 2,200 2,080 2,200 190,000
1984/09/10 2,120 2,120 2,070 2,100 64,000
1984/09/07 2,140 2,150 2,130 2,130 195,000
1984/09/06 2,160 2,160 2,130 2,130 184,000
1984/09/05 2,180 2,190 2,160 2,160 193,000
1984/09/04 2,180 2,200 2,180 2,200 228,000
1984/09/03 2,170 2,190 2,170 2,180 188,000
1984/09/01 2,170 2,180 2,170 2,180 309,000
1984/08/31 2,180 2,180 2,160 2,170 151,000
1984/08/30 2,150 2,170 2,150 2,170 216,000
1984/08/29 2,180 2,200 2,160 2,180 169,000
1984/08/28 2,180 2,200 2,180 2,200 141,000
1984/08/27 2,200 2,210 2,200 2,200 153,000
1984/08/25 2,200 2,220 2,200 2,220 113,000
1984/08/24 2,220 2,230 2,200 2,210 172,000
1984/08/23 2,270 2,270 2,220 2,220 421,000
1984/08/22 2,300 2,300 2,260 2,260 529,000
1984/08/21 2,260 2,260 2,210 2,240 145,000
1984/08/20 2,250 2,290 2,250 2,270 149,000
1984/08/18 2,250 2,270 2,250 2,260 202,000
1984/08/17 2,270 2,280 2,220 2,250 199,000
1984/08/16 2,210 2,280 2,210 2,250 297,000
1984/08/15 2,260 2,290 2,240 2,290 316,000
1984/08/14 2,260 2,260 2,220 2,220 245,000
1984/08/13 2,270 2,280 2,250 2,260 278,000
1984/08/10 2,250 2,300 2,230 2,250 551,000
1984/08/09 2,140 2,220 2,130 2,200 356,000
1984/08/08 2,150 2,190 2,130 2,140 248,000
1984/08/07 2,210 2,250 2,180 2,230 423,000
1984/08/06 2,260 2,280 2,220 2,270 372,000
1984/08/04 2,290 2,320 2,250 2,300 1,288,000
1984/08/03 2,190 2,190 2,130 2,150 977,000
1984/08/02 2,040 2,100 2,010 2,060 309,000
1984/08/01 1,950 1,960 1,940 1,940 179,000
1984/07/31 1,930 1,980 1,930 1,980 124,000
1984/07/30 1,980 2,040 1,960 2,000 303,000
1984/07/28 1,960 2,020 1,960 2,020 282,000
1984/07/27 2,040 2,070 2,020 2,040 336,000
1984/07/26 2,000 2,020 1,970 2,020 384,000
1984/07/25 1,870 1,920 1,870 1,910 300,000
1984/07/24 1,820 1,920 1,820 1,920 302,000
1984/07/23 1,930 1,930 1,810 1,850 281,000
1984/07/21 1,900 1,910 1,890 1,910 55,000
1984/07/20 1,910 1,910 1,870 1,910 168,000
1984/07/19 1,940 1,950 1,910 1,950 210,000
1984/07/18 1,960 1,990 1,940 1,970 311,000
1984/07/17 1,920 1,950 1,900 1,940 289,000
1984/07/16 1,890 1,910 1,880 1,890 127,000
1984/07/13 1,930 1,930 1,850 1,920 180,000
1984/07/12 1,950 1,980 1,900 1,930 99,000
1984/07/11 1,960 1,970 1,950 1,950 69,000
1984/07/10 2,020 2,020 1,970 1,970 188,000
1984/07/09 2,000 2,000 1,970 2,000 46,000
1984/07/07 2,010 2,030 1,990 2,000 52,000
1984/07/06 2,000 2,050 2,000 2,050 108,000
1984/07/05 1,980 2,010 1,980 1,990 70,000
1984/07/04 2,000 2,020 1,960 2,020 153,000
1984/07/03 1,960 2,000 1,960 2,000 52,000
1984/07/02 2,070 2,070 1,990 2,000 205,000
1984/06/30 2,060 2,080 2,050 2,060 37,000
1984/06/29 2,060 2,110 2,050 2,050 257,000
1984/06/28 2,020 2,080 2,010 2,050 153,000
1984/06/27 2,060 2,090 2,030 2,060 427,000
1984/06/26 1,980 2,050 1,980 2,050 258,000
1984/06/25 2,000 2,020 1,970 1,980 159,000
1984/06/23 1,980 2,000 1,950 2,000 378,000
1984/06/22 1,910 1,960 1,900 1,950 159,000
1984/06/21 1,990 1,990 1,910 1,910 206,000
1984/06/20 1,910 2,010 1,910 1,960 540,000
1984/06/19 1,920 1,970 1,900 1,920 371,000
1984/06/18 1,830 1,890 1,830 1,890 188,000
1984/06/16 1,810 1,850 1,800 1,830 197,000
1984/06/15 1,820 1,860 1,820 1,840 286,000
1984/06/14 1,940 1,940 1,870 1,880 260,000
1984/06/13 1,960 1,970 1,930 1,940 322,000
1984/06/12 2,010 2,050 1,980 1,980 331,000
1984/06/11 2,060 2,060 2,030 2,050 218,000
1984/06/08 2,110 2,110 2,050 2,060 233,000
1984/06/07 2,080 2,180 2,080 2,130 406,000
1984/06/06 2,060 2,080 2,050 2,080 219,000
1984/06/05 2,040 2,080 2,040 2,060 156,000
1984/06/04 2,050 2,070 2,020 2,060 199,000
1984/06/02 2,070 2,070 2,020 2,030 308,000
1984/06/01 2,060 2,110 2,000 2,000 556,000
1984/05/31 2,120 2,120 2,020 2,060 377,000
1984/05/30 2,160 2,160 2,120 2,130 229,000
1984/05/29 2,150 2,190 2,130 2,170 200,000
1984/05/28 2,160 2,160 2,130 2,150 165,000
1984/05/26 2,180 2,180 2,160 2,160 101,000
1984/05/25 2,150 2,190 2,150 2,160 280,000
1984/05/24 2,150 2,220 2,150 2,220 534,000
1984/05/23 2,000 2,170 2,000 2,150 351,000
1984/05/22 2,000 2,040 2,000 2,030 411,000
1984/05/21 2,140 2,160 2,100 2,120 143,000
1984/05/19 2,110 2,190 2,110 2,180 183,000
1984/05/18 2,080 2,150 2,080 2,100 485,000
1984/05/17 2,260 2,270 2,110 2,160 255,000
1984/05/16 2,280 2,300 2,260 2,280 239,000
1984/05/15 2,250 2,320 2,240 2,240 430,000
1984/05/14 2,240 2,250 2,200 2,240 452,000
1984/05/11 2,350 2,370 2,330 2,340 544,000
1984/05/10 2,420 2,450 2,370 2,390 290,000
1984/05/09 2,510 2,510 2,450 2,460 130,000
1984/05/08 2,560 2,560 2,530 2,530 101,000
1984/05/07 2,590 2,590 2,550 2,550 186,000
1984/05/04 2,550 2,600 2,550 2,600 148,000
1984/05/02 2,540 2,590 2,520 2,590 368,000
1984/05/01 2,520 2,560 2,500 2,500 138,000
1984/04/28 2,480 2,560 2,480 2,520 120,000
1984/04/27 2,560 2,600 2,520 2,560 368,000
1984/04/26 2,490 2,530 2,450 2,500 315,000
1984/04/25 2,490 2,490 2,410 2,460 128,000
1984/04/24 2,470 2,470 2,400 2,470 278,000
1984/04/23 2,480 2,500 2,460 2,490 85,000
1984/04/21 2,450 2,500 2,430 2,480 140,000
1984/04/20 2,390 2,450 2,390 2,420 125,000
1984/04/19 2,490 2,490 2,350 2,400 549,000
1984/04/18 2,550 2,570 2,500 2,500 234,000
1984/04/17 2,590 2,600 2,540 2,560 287,000
1984/04/16 2,580 2,600 2,560 2,590 83,000
1984/04/13 2,670 2,670 2,580 2,580 200,000
1984/04/12 2,630 2,650 2,570 2,600 447,000
1984/04/11 2,590 2,700 2,570 2,670 592,000
1984/04/10 2,580 2,620 2,580 2,620 187,000
1984/04/09 2,580 2,610 2,580 2,580 108,000
1984/04/07 2,590 2,600 2,580 2,600 98,000
1984/04/06 2,590 2,620 2,560 2,570 242,000
1984/04/05 2,670 2,670 2,600 2,610 225,000
1984/04/04 2,600 2,650 2,600 2,640 116,000
1984/04/03 2,600 2,650 2,600 2,620 169,000
1984/04/02 2,610 2,700 2,610 2,700 133,000
1984/03/31 2,580 2,650 2,580 2,650 176,000
1984/03/30 2,660 2,680 2,640 2,660 311,000
1984/03/29 2,670 2,690 2,630 2,640 154,000
1984/03/28 2,700 2,710 2,630 2,630 981,000
1984/03/27 2,590 2,630 2,570 2,610 280,000
1984/03/26 2,600 2,650 2,590 2,600 213,000
1984/03/24 2,620 2,650 2,560 2,560 299,000
1984/03/23 2,700 2,700 2,630 2,660 296,000
1984/03/22 2,660 2,730 2,660 2,690 393,000
1984/03/21 2,680 2,720 2,660 2,660 399,000
1984/03/19 2,680 2,740 2,670 2,720 342,000
1984/03/17 2,810 2,820 2,730 2,730 670,000
1984/03/16 2,740 2,830 2,720 2,800 1,550,000
1984/03/15 2,790 2,830 2,710 2,730 1,723,000
1984/03/14 2,710 2,780 2,670 2,770 1,687,000
1984/03/13 2,590 2,630 2,570 2,570 211,000
1984/03/12 2,570 2,600 2,560 2,590 234,000
1984/03/09 2,520 2,650 2,520 2,650 837,000
1984/03/08 2,560 2,620 2,490 2,500 1,057,000
1984/03/07 2,580 2,590 2,550 2,550 1,743,000
1984/03/06 2,840 2,850 2,740 2,740 1,104,000
1984/03/05 2,800 2,860 2,770 2,860 1,343,000
1984/03/03 2,770 2,800 2,770 2,800 854,000
1984/03/02 2,690 2,740 2,670 2,730 421,000
1984/03/01 2,650 2,680 2,610 2,650 178,000
1984/02/29 2,630 2,680 2,630 2,680 171,000
1984/02/28 2,700 2,720 2,650 2,710 538,000
1984/02/27 2,710 2,730 2,690 2,700 346,000
1984/02/25 2,710 2,730 2,690 2,690 446,000
1984/02/24 2,640 2,690 2,640 2,670 565,000
1984/02/23 2,600 2,630 2,580 2,620 306,000
1984/02/22 2,600 2,630 2,560 2,610 404,000
1984/02/21 2,520 2,580 2,520 2,560 321,000
1984/02/20 2,500 2,540 2,500 2,520 280,000
1984/02/18 2,590 2,590 2,520 2,540 237,000
1984/02/17 2,580 2,600 2,550 2,550 357,000
1984/02/16 2,560 2,640 2,560 2,610 276,000
1984/02/15 2,570 2,570 2,540 2,570 344,000
1984/02/14 2,540 2,550 2,500 2,540 270,000
1984/02/13 2,570 2,570 2,550 2,570 239,000
1984/02/10 2,550 2,590 2,540 2,570 580,000
1984/02/09 2,640 2,640 2,570 2,570 331,000
1984/02/08 2,640 2,720 2,640 2,640 404,000
1984/02/07 2,610 2,660 2,600 2,660 319,000
1984/02/06 2,660 2,680 2,660 2,660 200,000
1984/02/04 2,750 2,750 2,670 2,700 583,000
1984/02/03 2,760 2,810 2,750 2,750 895,000
1984/02/02 2,840 2,840 2,760 2,820 1,386,000
1984/02/01 2,820 2,890 2,780 2,840 3,240,000
1984/01/31 2,730 2,840 2,710 2,780 1,378,000
1984/01/30 2,850 2,850 2,750 2,770 1,407,000
1984/01/28 2,720 2,820 2,700 2,810 2,226,000
1984/01/27 2,660 2,740 2,660 2,720 1,083,000
1984/01/26 2,660 2,730 2,660 2,700 1,933,000
1984/01/25 2,560 2,680 2,540 2,670 1,206,000
1984/01/24 2,580 2,580 2,510 2,560 290,000
1984/01/23 2,630 2,640 2,590 2,590 220,000
1984/01/21 2,660 2,670 2,630 2,630 817,000
1984/01/20 2,610 2,670 2,600 2,630 1,126,000
1984/01/19 2,580 2,640 2,580 2,580 671,000
1984/01/18 2,480 2,620 2,460 2,570 663,000
1984/01/17 2,440 2,480 2,440 2,440 138,000
1984/01/13 2,440 2,480 2,410 2,450 480,000
1984/01/12 2,450 2,480 2,440 2,440 160,000
1984/01/11 2,440 2,480 2,440 2,440 340,000
1984/01/10 2,410 2,470 2,410 2,430 427,000
1984/01/09 2,460 2,470 2,450 2,450 276,000
1984/01/07 2,530 2,560 2,410 2,500 373,000
1984/01/06 2,630 2,630 2,540 2,540 464,000
1984/01/05 2,640 2,670 2,590 2,630 759,000
1984/01/04 2,600 2,620 2,560 2,620 211,000

このページの先頭へ