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 |
|---|---|---|---|---|---|
| 1993/12/30 | 999 | 1,010 | 990 | 990 | 141,000 |
| 1993/12/29 | 1,000 | 1,020 | 986 | 1,000 | 257,000 |
| 1993/12/28 | 994 | 994 | 985 | 993 | 155,000 |
| 1993/12/27 | 995 | 995 | 977 | 989 | 164,000 |
| 1993/12/24 | 1,020 | 1,020 | 991 | 1,000 | 184,000 |
| 1993/12/22 | 995 | 1,010 | 995 | 1,000 | 162,000 |
| 1993/12/21 | 982 | 990 | 977 | 985 | 75,000 |
| 1993/12/20 | 1,020 | 1,020 | 981 | 981 | 170,000 |
| 1993/12/17 | 1,020 | 1,030 | 1,000 | 1,030 | 156,000 |
| 1993/12/16 | 1,020 | 1,040 | 1,010 | 1,010 | 256,000 |
| 1993/12/15 | 966 | 1,010 | 963 | 998 | 404,000 |
| 1993/12/14 | 950 | 970 | 950 | 970 | 209,000 |
| 1993/12/13 | 920 | 952 | 918 | 941 | 98,000 |
| 1993/12/10 | 852 | 920 | 852 | 891 | 318,000 |
| 1993/12/09 | 830 | 840 | 825 | 830 | 407,000 |
| 1993/12/08 | 850 | 850 | 805 | 810 | 216,000 |
| 1993/12/07 | 861 | 868 | 852 | 856 | 203,000 |
| 1993/12/06 | 865 | 874 | 865 | 868 | 54,000 |
| 1993/12/03 | 949 | 949 | 920 | 925 | 133,000 |
| 1993/12/02 | 952 | 952 | 950 | 952 | 70,000 |
| 1993/12/01 | 860 | 892 | 860 | 892 | 49,000 |
| 1993/11/30 | 861 | 875 | 851 | 852 | 230,000 |
| 1993/11/29 | 849 | 860 | 848 | 860 | 177,000 |
| 1993/11/26 | 858 | 870 | 850 | 850 | 151,000 |
| 1993/11/25 | 850 | 860 | 850 | 855 | 165,000 |
| 1993/11/24 | 890 | 899 | 850 | 850 | 96,000 |
| 1993/11/22 | 935 | 935 | 905 | 905 | 131,000 |
| 1993/11/19 | 957 | 958 | 950 | 955 | 47,000 |
| 1993/11/18 | 940 | 957 | 940 | 957 | 40,000 |
| 1993/11/17 | 937 | 950 | 927 | 930 | 47,000 |
| 1993/11/16 | 927 | 934 | 920 | 927 | 209,000 |
| 1993/11/15 | 983 | 983 | 925 | 925 | 122,000 |
| 1993/11/12 | 981 | 989 | 981 | 983 | 103,000 |
| 1993/11/11 | 985 | 990 | 980 | 980 | 257,000 |
| 1993/11/10 | 1,010 | 1,020 | 1,000 | 1,000 | 70,000 |
| 1993/11/09 | 1,030 | 1,040 | 987 | 1,020 | 99,000 |
| 1993/11/08 | 1,030 | 1,040 | 1,020 | 1,020 | 154,000 |
| 1993/11/05 | 1,060 | 1,060 | 999 | 1,030 | 236,000 |
| 1993/11/04 | 1,080 | 1,080 | 1,060 | 1,080 | 75,000 |
| 1993/11/02 | 1,070 | 1,100 | 1,060 | 1,090 | 105,000 |
| 1993/11/01 | 1,010 | 1,070 | 1,010 | 1,050 | 146,000 |
| 1993/10/29 | 1,030 | 1,040 | 1,020 | 1,020 | 240,000 |
| 1993/10/28 | 1,070 | 1,070 | 1,020 | 1,020 | 108,000 |
| 1993/10/27 | 1,100 | 1,100 | 1,070 | 1,070 | 36,000 |
| 1993/10/26 | 1,100 | 1,110 | 1,080 | 1,080 | 19,000 |
| 1993/10/25 | 1,100 | 1,120 | 1,090 | 1,120 | 165,000 |
| 1993/10/22 | 1,080 | 1,110 | 1,080 | 1,110 | 70,000 |
| 1993/10/21 | 1,090 | 1,090 | 1,080 | 1,090 | 78,000 |
| 1993/10/20 | 1,120 | 1,120 | 1,090 | 1,090 | 116,000 |
| 1993/10/19 | 1,120 | 1,130 | 1,110 | 1,120 | 102,000 |
| 1993/10/18 | 1,120 | 1,120 | 1,110 | 1,110 | 90,000 |
| 1993/10/15 | 1,120 | 1,140 | 1,120 | 1,120 | 202,000 |
| 1993/10/14 | 1,120 | 1,120 | 1,090 | 1,110 | 95,000 |
| 1993/10/13 | 1,120 | 1,140 | 1,110 | 1,140 | 214,000 |
| 1993/10/12 | 1,100 | 1,120 | 1,090 | 1,120 | 44,000 |
| 1993/10/08 | 1,130 | 1,130 | 1,100 | 1,110 | 76,000 |
| 1993/10/07 | 1,130 | 1,130 | 1,120 | 1,120 | 52,000 |
| 1993/10/06 | 1,130 | 1,130 | 1,120 | 1,130 | 43,000 |
| 1993/10/05 | 1,150 | 1,150 | 1,130 | 1,130 | 97,000 |
| 1993/10/04 | 1,080 | 1,150 | 1,080 | 1,150 | 106,000 |
| 1993/10/01 | 1,090 | 1,100 | 1,080 | 1,080 | 83,000 |
| 1993/09/30 | 1,090 | 1,090 | 1,060 | 1,080 | 146,000 |
| 1993/09/29 | 1,110 | 1,110 | 1,080 | 1,090 | 109,000 |
| 1993/09/28 | 1,140 | 1,140 | 1,100 | 1,110 | 34,000 |
| 1993/09/27 | 1,140 | 1,140 | 1,100 | 1,120 | 30,000 |
| 1993/09/24 | 1,100 | 1,120 | 1,090 | 1,120 | 117,000 |
| 1993/09/22 | 1,120 | 1,130 | 1,070 | 1,070 | 89,000 |
| 1993/09/21 | 1,130 | 1,130 | 1,110 | 1,120 | 155,000 |
| 1993/09/20 | 1,130 | 1,130 | 1,110 | 1,130 | 153,000 |
| 1993/09/17 | 1,110 | 1,130 | 1,090 | 1,110 | 114,000 |
| 1993/09/16 | 1,120 | 1,130 | 1,110 | 1,110 | 159,000 |
| 1993/09/14 | 1,170 | 1,170 | 1,150 | 1,160 | 64,000 |
| 1993/09/13 | 1,170 | 1,180 | 1,150 | 1,170 | 110,000 |
| 1993/09/10 | 1,160 | 1,160 | 1,130 | 1,140 | 245,000 |
| 1993/09/09 | 1,190 | 1,190 | 1,160 | 1,160 | 57,000 |
| 1993/09/08 | 1,190 | 1,190 | 1,160 | 1,170 | 101,000 |
| 1993/09/07 | 1,180 | 1,190 | 1,170 | 1,180 | 43,000 |
| 1993/09/06 | 1,190 | 1,190 | 1,170 | 1,190 | 42,000 |
| 1993/09/03 | 1,170 | 1,210 | 1,170 | 1,200 | 99,000 |
| 1993/09/02 | 1,180 | 1,190 | 1,160 | 1,160 | 173,000 |
| 1993/09/01 | 1,190 | 1,200 | 1,180 | 1,200 | 28,000 |
| 1993/08/31 | 1,180 | 1,180 | 1,160 | 1,170 | 111,000 |
| 1993/08/30 | 1,190 | 1,200 | 1,190 | 1,190 | 175,000 |
| 1993/08/27 | 1,210 | 1,220 | 1,180 | 1,190 | 181,000 |
| 1993/08/26 | 1,210 | 1,210 | 1,190 | 1,210 | 19,000 |
| 1993/08/25 | 1,230 | 1,230 | 1,200 | 1,210 | 100,000 |
| 1993/08/24 | 1,210 | 1,230 | 1,210 | 1,230 | 50,000 |
| 1993/08/23 | 1,200 | 1,220 | 1,190 | 1,210 | 110,000 |
| 1993/08/20 | 1,200 | 1,200 | 1,180 | 1,200 | 40,000 |
| 1993/08/19 | 1,190 | 1,200 | 1,180 | 1,190 | 26,000 |
| 1993/08/18 | 1,210 | 1,210 | 1,190 | 1,190 | 62,000 |
| 1993/08/17 | 1,210 | 1,220 | 1,190 | 1,200 | 129,000 |
| 1993/08/16 | 1,190 | 1,220 | 1,170 | 1,220 | 38,000 |
| 1993/08/13 | 1,210 | 1,210 | 1,180 | 1,190 | 174,000 |
| 1993/08/12 | 1,240 | 1,240 | 1,200 | 1,200 | 148,000 |
| 1993/08/11 | 1,200 | 1,220 | 1,190 | 1,220 | 112,000 |
| 1993/08/10 | 1,210 | 1,210 | 1,200 | 1,200 | 58,000 |
| 1993/08/09 | 1,180 | 1,220 | 1,180 | 1,200 | 45,000 |
| 1993/08/06 | 1,210 | 1,210 | 1,200 | 1,200 | 73,000 |
| 1993/08/05 | 1,210 | 1,230 | 1,210 | 1,220 | 131,000 |
| 1993/08/04 | 1,210 | 1,240 | 1,210 | 1,230 | 35,000 |
| 1993/08/03 | 1,240 | 1,250 | 1,210 | 1,210 | 166,000 |
| 1993/08/02 | 1,220 | 1,250 | 1,210 | 1,250 | 521,000 |
| 1993/07/30 | 1,240 | 1,250 | 1,210 | 1,210 | 67,000 |
| 1993/07/29 | 1,220 | 1,260 | 1,220 | 1,260 | 252,000 |
| 1993/07/28 | 1,200 | 1,230 | 1,200 | 1,220 | 138,000 |
| 1993/07/27 | 1,200 | 1,220 | 1,200 | 1,200 | 142,000 |
| 1993/07/26 | 1,210 | 1,210 | 1,190 | 1,190 | 77,000 |
| 1993/07/23 | 1,240 | 1,240 | 1,200 | 1,230 | 269,000 |
| 1993/07/22 | 1,250 | 1,260 | 1,240 | 1,250 | 173,000 |
| 1993/07/21 | 1,230 | 1,250 | 1,230 | 1,250 | 419,000 |
| 1993/07/20 | 1,240 | 1,250 | 1,230 | 1,240 | 293,000 |
| 1993/07/19 | 1,190 | 1,260 | 1,190 | 1,250 | 415,000 |
| 1993/07/16 | 1,200 | 1,240 | 1,180 | 1,200 | 109,000 |
| 1993/07/15 | 1,180 | 1,230 | 1,180 | 1,200 | 237,000 |
| 1993/07/14 | 1,150 | 1,170 | 1,140 | 1,140 | 222,000 |
| 1993/07/13 | 1,180 | 1,210 | 1,140 | 1,140 | 462,000 |
| 1993/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1993/07/09 | 1,180 | 1,210 | 1,170 | 1,210 | 182,000 |
| 1993/07/08 | 1,190 | 1,190 | 1,180 | 1,190 | 105,000 |
| 1993/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | 189,000 |
| 1993/07/06 | 1,170 | 1,180 | 1,170 | 1,180 | 135,000 |
| 1993/07/05 | 1,170 | 1,170 | 1,170 | 1,170 | 36,000 |
| 1993/07/02 | 1,130 | 1,150 | 1,130 | 1,150 | 245,000 |
| 1993/07/01 | 1,090 | 1,120 | 1,080 | 1,120 | 43,000 |
| 1993/06/30 | 1,080 | 1,090 | 1,070 | 1,090 | 111,000 |
| 1993/06/29 | 1,090 | 1,100 | 1,080 | 1,090 | 267,000 |
| 1993/06/28 | 1,130 | 1,130 | 1,110 | 1,110 | 152,000 |
| 1993/06/25 | 1,160 | 1,160 | 1,110 | 1,120 | 172,000 |
| 1993/06/24 | 1,130 | 1,170 | 1,130 | 1,150 | 19,000 |
| 1993/06/23 | 1,120 | 1,140 | 1,120 | 1,120 | 78,000 |
| 1993/06/22 | 1,140 | 1,170 | 1,110 | 1,130 | 274,000 |
| 1993/06/21 | 1,170 | 1,200 | 1,170 | 1,180 | 141,000 |
| 1993/06/18 | 1,160 | 1,190 | 1,140 | 1,170 | 235,000 |
| 1993/06/17 | 1,160 | 1,170 | 1,140 | 1,170 | 116,000 |
| 1993/06/16 | 1,140 | 1,160 | 1,130 | 1,160 | 164,000 |
| 1993/06/15 | 1,230 | 1,230 | 1,150 | 1,150 | 230,000 |
| 1993/06/14 | 1,220 | 1,230 | 1,210 | 1,230 | 62,000 |
| 1993/06/11 | 1,190 | 1,200 | 1,180 | 1,200 | 346,000 |
| 1993/06/10 | 1,210 | 1,220 | 1,180 | 1,180 | 185,000 |
| 1993/06/08 | 1,280 | 1,280 | 1,200 | 1,210 | 300,000 |
| 1993/06/07 | 1,310 | 1,310 | 1,270 | 1,290 | 145,000 |
| 1993/06/04 | 1,310 | 1,320 | 1,300 | 1,310 | 203,000 |
| 1993/06/03 | 1,290 | 1,350 | 1,280 | 1,330 | 474,000 |
| 1993/06/02 | 1,250 | 1,290 | 1,250 | 1,270 | 178,000 |
| 1993/06/01 | 1,260 | 1,270 | 1,250 | 1,270 | 60,000 |
| 1993/05/31 | 1,260 | 1,270 | 1,260 | 1,270 | 77,000 |
| 1993/05/28 | 1,260 | 1,280 | 1,250 | 1,280 | 148,000 |
| 1993/05/27 | 1,290 | 1,300 | 1,260 | 1,280 | 457,000 |
| 1993/05/26 | 1,270 | 1,290 | 1,260 | 1,280 | 496,000 |
| 1993/05/25 | 1,270 | 1,310 | 1,270 | 1,310 | 946,000 |
| 1993/05/24 | 1,260 | 1,280 | 1,240 | 1,250 | 849,000 |
| 1993/05/21 | 1,150 | 1,220 | 1,150 | 1,200 | 838,000 |
| 1993/05/20 | 1,110 | 1,130 | 1,110 | 1,130 | 98,000 |
| 1993/05/19 | 1,120 | 1,130 | 1,110 | 1,110 | 167,000 |
| 1993/05/18 | 1,130 | 1,140 | 1,060 | 1,080 | 233,000 |
| 1993/05/17 | 1,110 | 1,140 | 1,110 | 1,130 | 69,000 |
| 1993/05/14 | 1,120 | 1,140 | 1,110 | 1,110 | 54,000 |
| 1993/05/13 | 1,140 | 1,140 | 1,110 | 1,110 | 140,000 |
| 1993/05/12 | 1,150 | 1,150 | 1,110 | 1,140 | 134,000 |
| 1993/05/11 | 1,160 | 1,160 | 1,130 | 1,140 | 300,000 |
| 1993/05/10 | 1,120 | 1,140 | 1,120 | 1,140 | 125,000 |
| 1993/05/07 | 1,120 | 1,140 | 1,120 | 1,140 | 60,000 |
| 1993/05/06 | 1,150 | 1,160 | 1,120 | 1,150 | 198,000 |
| 1993/04/30 | 1,130 | 1,140 | 1,120 | 1,140 | 472,000 |
| 1993/04/28 | 1,100 | 1,130 | 1,100 | 1,120 | 583,000 |
| 1993/04/27 | 1,010 | 1,060 | 1,010 | 1,040 | 202,000 |
| 1993/04/26 | 1,040 | 1,040 | 990 | 1,000 | 67,000 |
| 1993/04/23 | 1,030 | 1,030 | 1,000 | 1,020 | 121,000 |
| 1993/04/22 | 1,060 | 1,060 | 1,030 | 1,030 | 114,000 |
| 1993/04/21 | 1,030 | 1,050 | 1,000 | 1,050 | 112,000 |
| 1993/04/20 | 1,030 | 1,040 | 1,010 | 1,010 | 78,000 |
| 1993/04/19 | 1,030 | 1,050 | 1,010 | 1,050 | 158,000 |
| 1993/04/16 | 1,050 | 1,070 | 1,040 | 1,070 | 153,000 |
| 1993/04/15 | 1,070 | 1,090 | 1,070 | 1,070 | 122,000 |
| 1993/04/14 | 1,080 | 1,100 | 1,060 | 1,070 | 246,000 |
| 1993/04/13 | 1,060 | 1,100 | 1,040 | 1,070 | 120,000 |
| 1993/04/12 | 1,050 | 1,050 | 1,020 | 1,040 | 160,000 |
| 1993/04/09 | 1,060 | 1,120 | 1,060 | 1,080 | 444,000 |
| 1993/04/08 | 1,050 | 1,070 | 1,000 | 1,060 | 264,000 |
| 1993/04/07 | 1,000 | 1,100 | 1,000 | 1,070 | 371,000 |
| 1993/04/06 | 1,010 | 1,010 | 994 | 999 | 193,000 |
| 1993/04/05 | 957 | 1,010 | 955 | 1,010 | 346,000 |
| 1993/04/02 | 953 | 965 | 953 | 960 | 175,000 |
| 1993/04/01 | 951 | 965 | 950 | 953 | 265,000 |
| 1993/03/31 | 961 | 970 | 950 | 955 | 253,000 |
| 1993/03/30 | 985 | 985 | 955 | 955 | 93,000 |
| 1993/03/29 | 960 | 1,000 | 959 | 995 | 116,000 |
| 1993/03/26 | 920 | 990 | 915 | 960 | 567,000 |
| 1993/03/25 | 896 | 915 | 896 | 915 | 133,000 |
| 1993/03/24 | 895 | 895 | 870 | 871 | 139,000 |
| 1993/03/23 | 890 | 911 | 890 | 895 | 234,000 |
| 1993/03/22 | 888 | 889 | 885 | 888 | 90,000 |
| 1993/03/19 | 899 | 899 | 870 | 888 | 157,000 |
| 1993/03/18 | 870 | 899 | 870 | 899 | 166,000 |
| 1993/03/17 | 865 | 865 | 860 | 861 | 162,000 |
| 1993/03/16 | 866 | 866 | 865 | 865 | 150,000 |
| 1993/03/15 | 870 | 870 | 860 | 867 | 54,000 |
| 1993/03/12 | 831 | 860 | 831 | 860 | 307,000 |
| 1993/03/11 | 855 | 870 | 855 | 861 | 203,000 |
| 1993/03/10 | 830 | 845 | 830 | 845 | 61,000 |
| 1993/03/09 | 825 | 850 | 825 | 830 | 92,000 |
| 1993/03/08 | 790 | 840 | 789 | 828 | 273,000 |
| 1993/03/05 | 790 | 795 | 785 | 790 | 217,000 |
| 1993/03/04 | 803 | 804 | 796 | 797 | 95,000 |
| 1993/03/03 | 805 | 805 | 801 | 804 | 119,000 |
| 1993/03/02 | 810 | 810 | 805 | 810 | 62,000 |
| 1993/03/01 | 840 | 840 | 813 | 813 | 21,000 |
| 1993/02/26 | 840 | 840 | 831 | 840 | 30,000 |
| 1993/02/25 | 840 | 858 | 840 | 850 | 59,000 |
| 1993/02/24 | 834 | 850 | 834 | 850 | 82,000 |
| 1993/02/23 | 840 | 840 | 830 | 840 | 57,000 |
| 1993/02/22 | 841 | 841 | 839 | 840 | 61,000 |
| 1993/02/19 | 860 | 860 | 840 | 840 | 117,000 |
| 1993/02/18 | 841 | 860 | 841 | 860 | 93,000 |
| 1993/02/17 | 836 | 850 | 835 | 840 | 72,000 |
| 1993/02/16 | 847 | 850 | 831 | 831 | 75,000 |
| 1993/02/15 | 841 | 850 | 839 | 850 | 68,000 |
| 1993/02/12 | 840 | 853 | 840 | 845 | 51,000 |
| 1993/02/10 | 849 | 850 | 840 | 845 | 82,000 |
| 1993/02/09 | 846 | 850 | 840 | 840 | 105,000 |
| 1993/02/08 | 849 | 850 | 845 | 846 | 46,000 |
| 1993/02/05 | 840 | 849 | 840 | 841 | 151,000 |
| 1993/02/04 | 840 | 840 | 830 | 830 | 50,000 |
| 1993/02/03 | 841 | 845 | 823 | 823 | 87,000 |
| 1993/02/02 | 815 | 840 | 815 | 840 | 169,000 |
| 1993/02/01 | 815 | 815 | 810 | 815 | 57,000 |
| 1993/01/29 | 809 | 809 | 797 | 805 | 96,000 |
| 1993/01/28 | 806 | 811 | 798 | 805 | 363,000 |
| 1993/01/27 | 820 | 820 | 801 | 805 | 40,000 |
| 1993/01/26 | 807 | 810 | 800 | 810 | 81,000 |
| 1993/01/25 | 819 | 819 | 801 | 808 | 105,000 |
| 1993/01/22 | 821 | 821 | 816 | 820 | 86,000 |
| 1993/01/21 | 826 | 826 | 820 | 820 | 115,000 |
| 1993/01/20 | 835 | 839 | 826 | 826 | 59,000 |
| 1993/01/19 | 825 | 845 | 825 | 845 | 204,000 |
| 1993/01/18 | 827 | 827 | 821 | 825 | 35,000 |
| 1993/01/14 | 821 | 825 | 821 | 825 | 50,000 |
| 1993/01/13 | 840 | 840 | 825 | 830 | 171,000 |
| 1993/01/12 | 845 | 845 | 830 | 835 | 73,000 |
| 1993/01/11 | 845 | 845 | 835 | 845 | 97,000 |
| 1993/01/08 | 845 | 845 | 835 | 840 | 98,000 |
| 1993/01/07 | 845 | 850 | 840 | 845 | 183,000 |
| 1993/01/06 | 838 | 859 | 838 | 858 | 14,000 |
| 1993/01/05 | 836 | 838 | 830 | 838 | 34,000 |
| 1993/01/04 | 830 | 832 | 825 | 832 | 33,000 |