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
1986/12/27 2,030 2,040 2,000 2,000 113,000
1986/12/26 2,090 2,090 2,020 2,050 127,000
1986/12/25 2,110 2,140 2,070 2,090 406,000
1986/12/24 2,140 2,150 2,110 2,150 315,000
1986/12/23 2,110 2,150 2,110 2,130 273,000
1986/12/22 2,180 2,190 2,120 2,130 558,000
1986/12/19 2,140 2,170 2,120 2,160 490,000
1986/12/18 2,160 2,160 2,050 2,130 362,000
1986/12/17 2,160 2,190 2,150 2,160 928,000
1986/12/16 2,110 2,170 2,100 2,170 890,000
1986/12/15 2,120 2,120 2,100 2,110 297,000
1986/12/12 2,120 2,130 2,110 2,110 379,000
1986/12/11 2,090 2,140 2,080 2,100 946,000
1986/12/10 2,070 2,100 2,060 2,100 408,000
1986/12/09 2,080 2,090 2,070 2,080 257,000
1986/12/08 2,100 2,100 2,060 2,090 64,000
1986/12/06 2,060 2,100 2,050 2,100 164,000
1986/12/05 2,100 2,120 2,070 2,100 354,000
1986/12/04 2,080 2,100 2,060 2,100 192,000
1986/12/03 2,110 2,110 2,050 2,080 297,000
1986/12/02 2,070 2,070 2,040 2,070 268,000
1986/12/01 2,040 2,070 2,040 2,060 282,000
1986/11/29 2,070 2,070 2,030 2,040 152,000
1986/11/28 2,090 2,110 2,050 2,070 220,000
1986/11/27 2,080 2,100 2,060 2,090 404,000
1986/11/26 2,050 2,100 2,050 2,100 207,000
1986/11/25 2,130 2,130 2,080 2,130 277,000
1986/11/22 2,080 2,120 2,050 2,120 259,000
1986/11/21 1,990 2,050 1,990 2,040 323,000
1986/11/20 1,980 1,990 1,970 1,970 105,000
1986/11/19 1,980 2,000 1,970 1,970 194,000
1986/11/18 1,980 2,020 1,980 2,010 97,000
1986/11/17 2,000 2,000 1,960 1,970 147,000
1986/11/14 1,980 2,000 1,980 2,000 194,000
1986/11/13 1,990 2,020 1,980 2,020 186,000
1986/11/12 2,000 2,030 1,950 1,980 279,000
1986/11/11 1,990 2,010 1,950 2,010 375,000
1986/11/10 1,980 2,000 1,940 1,960 380,000
1986/11/07 1,950 2,020 1,940 1,980 459,000
1986/11/06 1,980 2,000 1,960 1,970 478,000
1986/11/05 2,100 2,110 2,010 2,020 494,000
1986/11/04 2,160 2,180 2,100 2,110 180,000
1986/11/01 2,110 2,180 2,070 2,160 889,000
1986/10/31 2,070 2,130 2,040 2,100 692,000
1986/10/30 2,010 2,050 2,000 2,030 289,000
1986/10/29 2,070 2,090 1,980 2,020 596,000
1986/10/28 2,100 2,130 2,070 2,070 547,000
1986/10/27 2,100 2,140 2,070 2,100 337,000
1986/10/25 2,120 2,160 2,050 2,140 570,000
1986/10/24 2,180 2,220 2,140 2,160 2,793,000
1986/10/23 2,000 2,110 1,990 2,090 1,559,000
1986/10/22 2,030 2,060 1,960 1,990 732,000
1986/10/21 1,980 2,030 1,950 2,020 451,000
1986/10/20 1,930 2,020 1,920 2,000 272,000
1986/10/17 2,060 2,060 1,960 1,960 640,000
1986/10/16 1,960 2,060 1,910 2,060 1,878,000
1986/10/15 1,950 1,980 1,880 1,930 542,000
1986/10/14 1,910 1,950 1,880 1,920 648,000
1986/10/13 1,920 1,920 1,850 1,870 142,000
1986/10/09 1,840 1,950 1,830 1,950 585,000
1986/10/08 1,810 1,850 1,800 1,830 197,000
1986/10/07 1,770 1,820 1,750 1,810 307,000
1986/10/06 1,820 1,850 1,750 1,760 239,000
1986/10/04 1,790 1,800 1,770 1,800 235,000
1986/10/03 1,740 1,800 1,740 1,800 135,000
1986/10/02 1,780 1,780 1,730 1,750 120,000
1986/10/01 1,800 1,800 1,770 1,790 165,000
1986/09/30 1,810 1,810 1,780 1,780 95,000
1986/09/29 1,850 1,850 1,800 1,850 122,000
1986/09/27 1,870 1,870 1,800 1,800 150,000
1986/09/26 1,850 1,900 1,840 1,840 241,000
1986/09/25 1,920 1,930 1,860 1,890 126,000
1986/09/24 1,950 1,950 1,930 1,950 209,000
1986/09/22 1,870 1,880 1,860 1,880 113,000
1986/09/19 1,950 1,950 1,890 1,900 192,000
1986/09/18 1,850 1,970 1,850 1,940 502,000
1986/09/17 1,840 1,900 1,830 1,840 313,000
1986/09/16 1,840 1,840 1,800 1,800 101,000
1986/09/12 1,840 1,870 1,820 1,840 351,000
1986/09/11 1,900 1,940 1,900 1,900 139,000
1986/09/10 1,950 1,970 1,900 1,930 415,000
1986/09/09 1,880 1,950 1,860 1,940 361,000
1986/09/08 1,900 1,920 1,850 1,850 142,000
1986/09/06 1,920 1,950 1,900 1,930 275,000
1986/09/05 1,950 1,950 1,910 1,950 1,060,000
1986/09/04 1,860 1,930 1,830 1,920 863,000
1986/09/03 1,750 1,880 1,710 1,880 261,000
1986/09/02 1,790 1,790 1,750 1,760 170,000
1986/09/01 1,800 1,810 1,760 1,760 93,000
1986/08/30 1,850 1,850 1,800 1,810 168,000
1986/08/29 1,880 1,910 1,860 1,880 440,000
1986/08/28 1,840 1,910 1,830 1,850 682,000
1986/08/27 1,800 1,890 1,780 1,810 884,000
1986/08/26 1,760 1,810 1,710 1,710 347,000
1986/08/25 1,730 1,760 1,730 1,760 399,000
1986/08/23 1,800 1,810 1,680 1,700 406,000
1986/08/22 1,660 1,810 1,660 1,770 501,000
1986/08/21 1,670 1,700 1,660 1,660 275,000
1986/08/20 1,680 1,690 1,650 1,650 345,000
1986/08/19 1,620 1,730 1,620 1,710 324,000
1986/08/18 1,640 1,660 1,610 1,640 333,000
1986/08/15 1,660 1,670 1,640 1,640 336,000
1986/08/14 1,680 1,680 1,650 1,650 270,000
1986/08/13 1,690 1,700 1,670 1,680 237,000
1986/08/12 1,720 1,720 1,690 1,690 311,000
1986/08/11 1,750 1,790 1,720 1,720 169,000
1986/08/08 1,760 1,800 1,750 1,750 300,000
1986/08/07 1,730 1,780 1,730 1,740 299,000
1986/08/06 1,730 1,730 1,700 1,730 338,000
1986/08/05 1,670 1,710 1,660 1,660 240,000
1986/08/04 1,680 1,690 1,650 1,660 215,000
1986/08/02 1,690 1,720 1,670 1,680 282,000
1986/08/01 1,650 1,740 1,640 1,740 239,000
1986/07/31 1,700 1,710 1,640 1,650 260,000
1986/07/30 1,680 1,720 1,680 1,690 239,000
1986/07/29 1,730 1,750 1,700 1,710 249,000
1986/07/28 1,830 1,850 1,790 1,790 257,000
1986/07/26 1,800 1,840 1,780 1,820 387,000
1986/07/25 1,760 1,790 1,740 1,790 186,000
1986/07/24 1,800 1,800 1,780 1,790 297,000
1986/07/23 1,740 1,760 1,720 1,740 189,000
1986/07/22 1,750 1,750 1,710 1,740 316,000
1986/07/21 1,630 1,760 1,570 1,760 625,000
1986/07/19 1,650 1,670 1,640 1,650 211,000
1986/07/18 1,730 1,730 1,700 1,700 231,000
1986/07/17 1,760 1,780 1,710 1,710 337,000
1986/07/16 1,810 1,840 1,760 1,760 323,000
1986/07/15 1,820 1,860 1,820 1,840 121,000
1986/07/14 1,860 1,890 1,850 1,880 181,000
1986/07/11 1,760 1,850 1,750 1,830 388,000
1986/07/10 1,820 1,820 1,750 1,760 252,000
1986/07/09 1,850 1,850 1,810 1,820 155,000
1986/07/08 1,860 1,900 1,850 1,870 187,000
1986/07/07 1,900 1,930 1,870 1,870 86,000
1986/07/05 1,860 1,900 1,860 1,900 133,000
1986/07/04 1,900 1,900 1,850 1,890 173,000
1986/07/03 1,940 1,950 1,920 1,920 285,000
1986/07/02 1,970 1,980 1,950 1,960 63,000
1986/07/01 2,000 2,000 1,970 1,980 55,000
1986/06/30 2,000 2,020 1,960 1,960 201,000
1986/06/28 2,000 2,030 2,000 2,000 82,000
1986/06/27 2,000 2,020 1,980 2,010 177,000
1986/06/26 2,050 2,050 2,000 2,030 195,000
1986/06/25 2,030 2,050 2,030 2,050 465,000
1986/06/24 2,010 2,040 2,000 2,020 241,000
1986/06/23 1,960 2,050 1,960 2,030 453,000
1986/06/21 1,960 1,980 1,950 1,950 277,000
1986/06/20 1,990 1,990 1,950 1,960 491,000
1986/06/19 1,950 1,950 1,920 1,950 256,000
1986/06/18 1,970 1,970 1,930 1,940 360,000
1986/06/17 1,980 1,990 1,980 1,980 195,000
1986/06/16 1,980 1,990 1,980 1,990 110,000
1986/06/13 2,000 2,000 1,960 1,960 402,000
1986/06/12 2,020 2,030 2,000 2,000 225,000
1986/06/11 2,010 2,080 2,010 2,020 235,000
1986/06/10 2,010 2,060 2,010 2,050 192,000
1986/06/09 2,080 2,100 2,070 2,090 190,000
1986/06/07 2,080 2,090 2,050 2,080 147,000
1986/06/06 2,100 2,100 2,080 2,090 161,000
1986/06/05 2,100 2,110 2,090 2,100 168,000
1986/06/04 2,120 2,130 2,090 2,120 196,000
1986/06/03 2,150 2,170 2,100 2,130 632,000
1986/06/02 2,140 2,150 2,100 2,140 243,000
1986/05/31 2,140 2,150 2,120 2,140 481,000
1986/05/30 2,090 2,120 2,080 2,110 432,000
1986/05/29 2,100 2,120 2,080 2,090 367,000
1986/05/28 2,070 2,100 2,050 2,100 367,000
1986/05/27 2,080 2,100 2,070 2,080 249,000
1986/05/26 2,110 2,120 2,080 2,100 302,000
1986/05/24 2,100 2,100 2,080 2,100 227,000
1986/05/23 2,100 2,110 2,080 2,090 686,000
1986/05/22 2,090 2,100 2,050 2,100 826,000
1986/05/21 2,040 2,070 2,020 2,070 835,000
1986/05/20 1,960 1,990 1,940 1,970 159,000
1986/05/19 1,970 1,990 1,960 1,960 366,000
1986/05/17 1,940 1,950 1,900 1,930 414,000
1986/05/16 1,930 1,970 1,920 1,970 299,000
1986/05/15 1,980 1,990 1,970 1,990 213,000
1986/05/14 1,990 2,050 1,950 1,950 272,000
1986/05/13 1,910 1,970 1,880 1,970 267,000
1986/05/12 1,950 1,960 1,920 1,920 275,000
1986/05/09 1,980 2,030 1,970 1,970 324,000
1986/05/08 2,000 2,000 1,960 1,980 187,000
1986/05/07 1,980 2,030 1,980 2,010 356,000
1986/05/06 2,000 2,030 1,990 2,020 193,000
1986/05/02 2,050 2,100 2,050 2,090 400,000
1986/05/01 2,100 2,120 2,070 2,090 1,224,000
1986/04/30 2,070 2,120 2,050 2,120 1,617,000
1986/04/28 2,030 2,060 2,020 2,050 498,000
1986/04/26 2,030 2,050 2,010 2,040 655,000
1986/04/25 2,000 2,050 1,980 2,050 816,000
1986/04/24 1,970 1,990 1,950 1,980 180,000
1986/04/23 1,960 1,990 1,960 1,970 364,000
1986/04/22 1,970 2,000 1,950 1,990 292,000
1986/04/21 2,000 2,050 1,990 2,000 568,000
1986/04/19 1,980 2,020 1,960 2,020 369,000
1986/04/18 1,950 1,980 1,950 1,980 541,000
1986/04/17 1,980 2,000 1,950 1,960 332,000
1986/04/16 1,960 2,020 1,960 1,980 514,000
1986/04/15 1,950 1,960 1,920 1,930 359,000
1986/04/14 1,910 1,940 1,910 1,930 109,000
1986/04/11 1,930 1,950 1,910 1,910 344,000
1986/04/10 1,960 1,970 1,920 1,950 397,000
1986/04/09 2,030 2,040 1,970 2,000 1,065,000
1986/04/08 2,000 2,040 1,980 2,040 1,127,000
1986/04/07 1,980 2,020 1,960 1,970 523,000
1986/04/05 2,000 2,000 1,960 1,970 669,000
1986/04/04 1,930 2,090 1,920 1,980 2,720,000
1986/04/03 1,880 1,890 1,840 1,890 839,000
1986/04/02 1,760 1,860 1,760 1,850 830,000
1986/04/01 1,800 1,810 1,750 1,770 237,000
1986/03/31 1,860 1,860 1,790 1,810 165,000
1986/03/29 1,800 1,820 1,790 1,800 110,000
1986/03/28 1,870 1,870 1,810 1,820 722,000
1986/03/27 1,800 1,880 1,770 1,800 807,000
1986/03/26 1,680 1,740 1,680 1,720 401,000
1986/03/25 1,710 1,740 1,640 1,670 437,000
1986/03/24 1,670 1,690 1,670 1,690 133,000
1986/03/22 1,730 1,730 1,670 1,700 311,000
1986/03/20 1,740 1,750 1,700 1,720 389,000
1986/03/19 1,620 1,650 1,610 1,630 223,000
1986/03/18 1,700 1,700 1,640 1,650 847,000
1986/03/17 1,730 1,750 1,710 1,720 328,000
1986/03/15 1,750 1,760 1,740 1,750 147,000
1986/03/14 1,720 1,750 1,710 1,750 659,000
1986/03/13 1,730 1,740 1,710 1,720 250,000
1986/03/12 1,740 1,770 1,730 1,740 491,000
1986/03/11 1,760 1,760 1,720 1,720 270,000
1986/03/10 1,760 1,780 1,730 1,760 347,000
1986/03/07 1,790 1,820 1,770 1,790 132,000
1986/03/06 1,760 1,800 1,740 1,790 212,000
1986/03/05 1,760 1,780 1,740 1,760 241,000
1986/03/04 1,720 1,750 1,710 1,740 221,000
1986/03/03 1,700 1,720 1,690 1,690 311,000
1986/03/01 1,680 1,690 1,680 1,690 233,000
1986/02/28 1,680 1,700 1,680 1,700 296,000
1986/02/27 1,700 1,720 1,660 1,680 463,000
1986/02/26 1,750 1,770 1,700 1,700 222,000
1986/02/25 1,770 1,780 1,760 1,770 151,000
1986/02/24 1,790 1,790 1,740 1,740 245,000
1986/02/22 1,760 1,790 1,750 1,780 363,000
1986/02/21 1,670 1,740 1,670 1,740 731,000
1986/02/20 1,750 1,770 1,670 1,700 1,148,000
1986/02/19 1,830 1,830 1,750 1,770 367,000
1986/02/18 1,830 1,850 1,830 1,830 150,000
1986/02/17 1,850 1,850 1,830 1,850 239,000
1986/02/15 1,870 1,880 1,850 1,850 362,000
1986/02/14 1,860 1,940 1,850 1,870 542,000
1986/02/13 1,870 1,910 1,840 1,880 781,000
1986/02/12 1,890 1,900 1,870 1,900 365,000
1986/02/10 1,950 1,960 1,920 1,950 151,000
1986/02/07 1,990 1,990 1,920 1,970 317,000
1986/02/06 1,980 2,010 1,970 1,990 812,000
1986/02/05 1,920 1,990 1,920 1,960 749,000
1986/02/04 1,920 1,950 1,890 1,920 609,000
1986/02/03 1,960 1,980 1,930 1,940 304,000
1986/02/01 1,950 1,960 1,930 1,960 328,000
1986/01/31 1,980 1,980 1,930 1,950 871,000
1986/01/30 2,000 2,010 1,970 2,000 1,187,000
1986/01/29 2,050 2,070 2,010 2,040 3,545,000
1986/01/28 2,010 2,050 2,000 2,020 2,096,000
1986/01/27 1,910 2,000 1,910 2,000 2,660,000
1986/01/25 1,920 1,930 1,890 1,900 433,000
1986/01/24 1,930 1,950 1,910 1,910 1,587,000
1986/01/23 1,870 1,920 1,860 1,900 1,996,000
1986/01/22 1,800 1,890 1,800 1,880 1,205,000
1986/01/21 1,830 1,830 1,800 1,810 398,000
1986/01/20 1,840 1,840 1,800 1,840 453,000
1986/01/18 1,790 1,850 1,780 1,830 569,000
1986/01/17 1,790 1,810 1,760 1,760 508,000
1986/01/16 1,730 1,790 1,710 1,790 366,000
1986/01/14 1,650 1,740 1,650 1,690 233,000
1986/01/13 1,660 1,680 1,650 1,660 142,000
1986/01/10 1,670 1,700 1,660 1,690 171,000
1986/01/09 1,640 1,710 1,640 1,710 180,000
1986/01/08 1,700 1,710 1,690 1,700 63,000
1986/01/07 1,680 1,700 1,660 1,690 261,000
1986/01/06 1,730 1,730 1,710 1,710 257,000
1986/01/04 1,720 1,750 1,720 1,740 81,000

このページの先頭へ