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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,340 | 1,340 | 1,300 | 1,310 | 49,000 |
| 1994/12/29 | 1,330 | 1,340 | 1,320 | 1,330 | 36,000 |
| 1994/12/28 | 1,350 | 1,360 | 1,350 | 1,350 | 81,000 |
| 1994/12/27 | 1,340 | 1,350 | 1,340 | 1,350 | 99,000 |
| 1994/12/26 | 1,340 | 1,340 | 1,330 | 1,340 | 52,000 |
| 1994/12/22 | 1,310 | 1,340 | 1,300 | 1,340 | 247,000 |
| 1994/12/21 | 1,290 | 1,310 | 1,280 | 1,290 | 251,000 |
| 1994/12/20 | 1,300 | 1,300 | 1,280 | 1,290 | 225,000 |
| 1994/12/19 | 1,300 | 1,320 | 1,300 | 1,300 | 134,000 |
| 1994/12/16 | 1,320 | 1,320 | 1,300 | 1,300 | 158,000 |
| 1994/12/15 | 1,320 | 1,330 | 1,300 | 1,300 | 240,000 |
| 1994/12/14 | 1,320 | 1,330 | 1,310 | 1,320 | 81,000 |
| 1994/12/13 | 1,360 | 1,360 | 1,320 | 1,340 | 162,000 |
| 1994/12/12 | 1,370 | 1,370 | 1,350 | 1,360 | 100,000 |
| 1994/12/09 | 1,360 | 1,370 | 1,360 | 1,360 | 385,000 |
| 1994/12/08 | 1,380 | 1,380 | 1,370 | 1,380 | 131,000 |
| 1994/12/07 | 1,370 | 1,380 | 1,360 | 1,380 | 151,000 |
| 1994/12/06 | 1,360 | 1,380 | 1,350 | 1,380 | 360,000 |
| 1994/12/05 | 1,350 | 1,360 | 1,340 | 1,360 | 300,000 |
| 1994/12/02 | 1,310 | 1,340 | 1,310 | 1,330 | 96,000 |
| 1994/12/01 | 1,320 | 1,330 | 1,300 | 1,310 | 70,000 |
| 1994/11/30 | 1,310 | 1,340 | 1,300 | 1,340 | 160,000 |
| 1994/11/29 | 1,290 | 1,320 | 1,290 | 1,310 | 113,000 |
| 1994/11/28 | 1,280 | 1,290 | 1,270 | 1,290 | 73,000 |
| 1994/11/25 | 1,300 | 1,310 | 1,250 | 1,260 | 183,000 |
| 1994/11/24 | 1,300 | 1,320 | 1,290 | 1,320 | 337,000 |
| 1994/11/22 | 1,330 | 1,330 | 1,310 | 1,320 | 336,000 |
| 1994/11/21 | 1,350 | 1,360 | 1,340 | 1,350 | 241,000 |
| 1994/11/18 | 1,350 | 1,360 | 1,340 | 1,340 | 243,000 |
| 1994/11/17 | 1,340 | 1,350 | 1,330 | 1,350 | 289,000 |
| 1994/11/16 | 1,350 | 1,350 | 1,310 | 1,320 | 224,000 |
| 1994/11/15 | 1,340 | 1,360 | 1,330 | 1,350 | 310,000 |
| 1994/11/14 | 1,290 | 1,340 | 1,290 | 1,330 | 188,000 |
| 1994/11/11 | 1,270 | 1,290 | 1,270 | 1,290 | 145,000 |
| 1994/11/10 | 1,270 | 1,280 | 1,260 | 1,270 | 113,000 |
| 1994/11/09 | 1,300 | 1,300 | 1,260 | 1,290 | 213,000 |
| 1994/11/08 | 1,310 | 1,310 | 1,290 | 1,310 | 225,000 |
| 1994/11/07 | 1,320 | 1,320 | 1,310 | 1,310 | 104,000 |
| 1994/11/04 | 1,320 | 1,330 | 1,310 | 1,320 | 150,000 |
| 1994/11/02 | 1,300 | 1,310 | 1,290 | 1,290 | 89,000 |
| 1994/11/01 | 1,300 | 1,300 | 1,290 | 1,300 | 156,000 |
| 1994/10/31 | 1,310 | 1,310 | 1,300 | 1,310 | 42,000 |
| 1994/10/28 | 1,270 | 1,290 | 1,270 | 1,290 | 55,000 |
| 1994/10/27 | 1,250 | 1,280 | 1,250 | 1,270 | 60,000 |
| 1994/10/26 | 1,250 | 1,250 | 1,240 | 1,240 | 27,000 |
| 1994/10/25 | 1,250 | 1,260 | 1,250 | 1,250 | 47,000 |
| 1994/10/24 | 1,270 | 1,270 | 1,250 | 1,250 | 21,000 |
| 1994/10/21 | 1,240 | 1,270 | 1,240 | 1,250 | 66,000 |
| 1994/10/20 | 1,230 | 1,250 | 1,230 | 1,250 | 127,000 |
| 1994/10/19 | 1,240 | 1,250 | 1,220 | 1,230 | 155,000 |
| 1994/10/18 | 1,260 | 1,260 | 1,230 | 1,230 | 37,000 |
| 1994/10/17 | 1,260 | 1,260 | 1,240 | 1,240 | 39,000 |
| 1994/10/14 | 1,270 | 1,270 | 1,250 | 1,260 | 65,000 |
| 1994/10/13 | 1,270 | 1,290 | 1,270 | 1,290 | 85,000 |
| 1994/10/12 | 1,270 | 1,280 | 1,260 | 1,270 | 244,000 |
| 1994/10/11 | 1,270 | 1,270 | 1,250 | 1,270 | 305,000 |
| 1994/10/07 | 1,230 | 1,250 | 1,230 | 1,250 | 128,000 |
| 1994/10/06 | 1,250 | 1,250 | 1,230 | 1,240 | 220,000 |
| 1994/10/05 | 1,280 | 1,280 | 1,270 | 1,270 | 63,000 |
| 1994/10/04 | 1,300 | 1,310 | 1,280 | 1,280 | 97,000 |
| 1994/10/03 | 1,310 | 1,310 | 1,290 | 1,300 | 125,000 |
| 1994/09/30 | 1,280 | 1,300 | 1,280 | 1,290 | 136,000 |
| 1994/09/29 | 1,260 | 1,270 | 1,260 | 1,270 | 114,000 |
| 1994/09/28 | 1,250 | 1,270 | 1,240 | 1,260 | 194,000 |
| 1994/09/27 | 1,270 | 1,270 | 1,240 | 1,250 | 109,000 |
| 1994/09/26 | 1,260 | 1,270 | 1,250 | 1,250 | 107,000 |
| 1994/09/22 | 1,250 | 1,250 | 1,230 | 1,240 | 191,000 |
| 1994/09/21 | 1,220 | 1,250 | 1,220 | 1,250 | 280,000 |
| 1994/09/20 | 1,220 | 1,240 | 1,210 | 1,220 | 344,000 |
| 1994/09/19 | 1,210 | 1,250 | 1,210 | 1,220 | 68,000 |
| 1994/09/16 | 1,230 | 1,240 | 1,200 | 1,230 | 294,000 |
| 1994/09/14 | 1,280 | 1,280 | 1,230 | 1,240 | 392,000 |
| 1994/09/13 | 1,280 | 1,300 | 1,270 | 1,280 | 327,000 |
| 1994/09/12 | 1,270 | 1,270 | 1,260 | 1,270 | 72,000 |
| 1994/09/09 | 1,270 | 1,280 | 1,260 | 1,260 | 309,000 |
| 1994/09/08 | 1,300 | 1,320 | 1,270 | 1,280 | 467,000 |
| 1994/09/07 | 1,340 | 1,340 | 1,300 | 1,300 | 143,000 |
| 1994/09/06 | 1,370 | 1,380 | 1,360 | 1,360 | 116,000 |
| 1994/09/05 | 1,410 | 1,410 | 1,370 | 1,370 | 61,000 |
| 1994/09/02 | 1,370 | 1,440 | 1,370 | 1,440 | 253,000 |
| 1994/09/01 | 1,390 | 1,390 | 1,370 | 1,370 | 137,000 |
| 1994/08/31 | 1,390 | 1,400 | 1,370 | 1,390 | 105,000 |
| 1994/08/30 | 1,390 | 1,390 | 1,350 | 1,370 | 256,000 |
| 1994/08/29 | 1,380 | 1,390 | 1,370 | 1,370 | 89,000 |
| 1994/08/26 | 1,360 | 1,390 | 1,350 | 1,380 | 140,000 |
| 1994/08/25 | 1,360 | 1,380 | 1,350 | 1,350 | 794,000 |
| 1994/08/24 | 1,340 | 1,380 | 1,340 | 1,370 | 118,000 |
| 1994/08/23 | 1,340 | 1,370 | 1,330 | 1,340 | 67,000 |
| 1994/08/22 | 1,360 | 1,360 | 1,340 | 1,340 | 96,000 |
| 1994/08/19 | 1,380 | 1,410 | 1,370 | 1,370 | 109,000 |
| 1994/08/18 | 1,410 | 1,410 | 1,390 | 1,390 | 859,000 |
| 1994/08/17 | 1,380 | 1,420 | 1,370 | 1,420 | 226,000 |
| 1994/08/16 | 1,350 | 1,360 | 1,340 | 1,340 | 89,000 |
| 1994/08/15 | 1,360 | 1,370 | 1,330 | 1,330 | 52,000 |
| 1994/08/12 | 1,370 | 1,380 | 1,360 | 1,370 | 205,000 |
| 1994/08/11 | 1,370 | 1,380 | 1,350 | 1,370 | 165,000 |
| 1994/08/10 | 1,360 | 1,360 | 1,330 | 1,350 | 34,000 |
| 1994/08/09 | 1,380 | 1,380 | 1,350 | 1,360 | 119,000 |
| 1994/08/08 | 1,360 | 1,370 | 1,360 | 1,360 | 43,000 |
| 1994/08/05 | 1,380 | 1,380 | 1,370 | 1,370 | 62,000 |
| 1994/08/04 | 1,400 | 1,400 | 1,380 | 1,390 | 98,000 |
| 1994/08/03 | 1,370 | 1,400 | 1,360 | 1,390 | 110,000 |
| 1994/08/02 | 1,340 | 1,380 | 1,340 | 1,350 | 138,000 |
| 1994/08/01 | 1,340 | 1,340 | 1,320 | 1,320 | 138,000 |
| 1994/07/29 | 1,320 | 1,380 | 1,320 | 1,360 | 300,000 |
| 1994/07/28 | 1,270 | 1,280 | 1,220 | 1,280 | 489,000 |
| 1994/07/27 | 1,300 | 1,300 | 1,260 | 1,260 | 219,000 |
| 1994/07/26 | 1,300 | 1,330 | 1,300 | 1,300 | 158,000 |
| 1994/07/25 | 1,330 | 1,340 | 1,280 | 1,290 | 167,000 |
| 1994/07/22 | 1,360 | 1,360 | 1,350 | 1,360 | 81,000 |
| 1994/07/21 | 1,360 | 1,360 | 1,350 | 1,360 | 156,000 |
| 1994/07/20 | 1,370 | 1,390 | 1,360 | 1,380 | 141,000 |
| 1994/07/19 | 1,380 | 1,390 | 1,360 | 1,360 | 316,000 |
| 1994/07/18 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 |
| 1994/07/15 | 1,410 | 1,410 | 1,390 | 1,400 | 211,000 |
| 1994/07/14 | 1,400 | 1,400 | 1,390 | 1,400 | 381,000 |
| 1994/07/13 | 1,400 | 1,410 | 1,390 | 1,400 | 204,000 |
| 1994/07/12 | 1,460 | 1,460 | 1,400 | 1,420 | 107,000 |
| 1994/07/11 | 1,470 | 1,470 | 1,440 | 1,460 | 33,000 |
| 1994/07/08 | 1,480 | 1,500 | 1,450 | 1,450 | 77,000 |
| 1994/07/07 | 1,450 | 1,480 | 1,450 | 1,480 | 59,000 |
| 1994/07/06 | 1,490 | 1,500 | 1,460 | 1,460 | 112,000 |
| 1994/07/05 | 1,510 | 1,520 | 1,480 | 1,500 | 202,000 |
| 1994/07/04 | 1,460 | 1,500 | 1,460 | 1,500 | 240,000 |
| 1994/07/01 | 1,440 | 1,470 | 1,430 | 1,460 | 347,000 |
| 1994/06/30 | 1,410 | 1,450 | 1,400 | 1,420 | 250,000 |
| 1994/06/29 | 1,420 | 1,430 | 1,420 | 1,430 | 74,000 |
| 1994/06/28 | 1,420 | 1,450 | 1,420 | 1,430 | 81,000 |
| 1994/06/27 | 1,440 | 1,440 | 1,410 | 1,440 | 58,000 |
| 1994/06/24 | 1,470 | 1,500 | 1,460 | 1,470 | 254,000 |
| 1994/06/23 | 1,480 | 1,490 | 1,460 | 1,490 | 109,000 |
| 1994/06/22 | 1,490 | 1,490 | 1,470 | 1,490 | 156,000 |
| 1994/06/21 | 1,520 | 1,520 | 1,500 | 1,520 | 200,000 |
| 1994/06/20 | 1,520 | 1,530 | 1,500 | 1,530 | 69,000 |
| 1994/06/17 | 1,520 | 1,540 | 1,520 | 1,530 | 118,000 |
| 1994/06/16 | 1,520 | 1,540 | 1,510 | 1,520 | 102,000 |
| 1994/06/15 | 1,530 | 1,540 | 1,520 | 1,520 | 84,000 |
| 1994/06/14 | 1,530 | 1,550 | 1,530 | 1,550 | 86,000 |
| 1994/06/13 | 1,540 | 1,550 | 1,520 | 1,550 | 205,000 |
| 1994/06/10 | 1,510 | 1,550 | 1,510 | 1,550 | 382,000 |
| 1994/06/09 | 1,540 | 1,550 | 1,510 | 1,510 | 376,000 |
| 1994/06/08 | 1,510 | 1,540 | 1,510 | 1,540 | 725,000 |
| 1994/06/07 | 1,470 | 1,520 | 1,470 | 1,520 | 695,000 |
| 1994/06/06 | 1,480 | 1,490 | 1,460 | 1,460 | 567,000 |
| 1994/06/03 | 1,430 | 1,440 | 1,420 | 1,430 | 61,000 |
| 1994/06/02 | 1,440 | 1,470 | 1,440 | 1,450 | 416,000 |
| 1994/06/01 | 1,390 | 1,440 | 1,380 | 1,440 | 270,000 |
| 1994/05/31 | 1,390 | 1,400 | 1,370 | 1,390 | 106,000 |
| 1994/05/30 | 1,400 | 1,400 | 1,390 | 1,390 | 139,000 |
| 1994/05/27 | 1,380 | 1,400 | 1,370 | 1,400 | 295,000 |
| 1994/05/26 | 1,370 | 1,370 | 1,360 | 1,370 | 140,000 |
| 1994/05/25 | 1,370 | 1,370 | 1,350 | 1,350 | 128,000 |
| 1994/05/24 | 1,370 | 1,380 | 1,360 | 1,380 | 111,000 |
| 1994/05/23 | 1,360 | 1,360 | 1,350 | 1,350 | 51,000 |
| 1994/05/20 | 1,380 | 1,380 | 1,360 | 1,370 | 77,000 |
| 1994/05/19 | 1,360 | 1,370 | 1,360 | 1,360 | 22,000 |
| 1994/05/18 | 1,380 | 1,380 | 1,350 | 1,360 | 283,000 |
| 1994/05/17 | 1,360 | 1,380 | 1,360 | 1,370 | 252,000 |
| 1994/05/16 | 1,380 | 1,380 | 1,360 | 1,380 | 235,000 |
| 1994/05/13 | 1,400 | 1,400 | 1,380 | 1,390 | 147,000 |
| 1994/05/12 | 1,440 | 1,440 | 1,420 | 1,420 | 86,000 |
| 1994/05/11 | 1,410 | 1,440 | 1,400 | 1,440 | 169,000 |
| 1994/05/10 | 1,420 | 1,420 | 1,390 | 1,390 | 121,000 |
| 1994/05/09 | 1,390 | 1,400 | 1,380 | 1,400 | 197,000 |
| 1994/05/06 | 1,390 | 1,390 | 1,380 | 1,390 | 78,000 |
| 1994/05/02 | 1,370 | 1,390 | 1,360 | 1,390 | 69,000 |
| 1994/04/28 | 1,400 | 1,420 | 1,400 | 1,420 | 253,000 |
| 1994/04/27 | 1,340 | 1,380 | 1,340 | 1,380 | 61,000 |
| 1994/04/26 | 1,340 | 1,350 | 1,340 | 1,340 | 65,000 |
| 1994/04/25 | 1,350 | 1,360 | 1,340 | 1,360 | 272,000 |
| 1994/04/22 | 1,410 | 1,410 | 1,370 | 1,370 | 319,000 |
| 1994/04/21 | 1,460 | 1,460 | 1,400 | 1,410 | 481,000 |
| 1994/04/20 | 1,450 | 1,480 | 1,450 | 1,470 | 451,000 |
| 1994/04/19 | 1,470 | 1,480 | 1,460 | 1,460 | 330,000 |
| 1994/04/18 | 1,420 | 1,480 | 1,420 | 1,480 | 233,000 |
| 1994/04/15 | 1,380 | 1,430 | 1,380 | 1,430 | 202,000 |
| 1994/04/14 | 1,370 | 1,390 | 1,360 | 1,380 | 294,000 |
| 1994/04/13 | 1,370 | 1,390 | 1,370 | 1,380 | 293,000 |
| 1994/04/12 | 1,400 | 1,400 | 1,360 | 1,360 | 261,000 |
| 1994/04/11 | 1,400 | 1,430 | 1,380 | 1,400 | 211,000 |
| 1994/04/08 | 1,420 | 1,420 | 1,380 | 1,400 | 189,000 |
| 1994/04/07 | 1,420 | 1,430 | 1,390 | 1,420 | 135,000 |
| 1994/04/06 | 1,430 | 1,460 | 1,410 | 1,410 | 313,000 |
| 1994/04/05 | 1,410 | 1,410 | 1,400 | 1,410 | 76,000 |
| 1994/04/04 | 1,400 | 1,400 | 1,390 | 1,400 | 77,000 |
| 1994/04/01 | 1,400 | 1,420 | 1,390 | 1,400 | 186,000 |
| 1994/03/31 | 1,450 | 1,450 | 1,400 | 1,410 | 98,000 |
| 1994/03/30 | 1,420 | 1,490 | 1,420 | 1,480 | 244,000 |
| 1994/03/29 | 1,470 | 1,470 | 1,440 | 1,460 | 311,000 |
| 1994/03/28 | 1,450 | 1,460 | 1,430 | 1,460 | 250,000 |
| 1994/03/25 | 1,380 | 1,450 | 1,370 | 1,440 | 278,000 |
| 1994/03/24 | 1,410 | 1,420 | 1,400 | 1,400 | 264,000 |
| 1994/03/23 | 1,460 | 1,470 | 1,410 | 1,410 | 434,000 |
| 1994/03/22 | 1,490 | 1,490 | 1,450 | 1,470 | 279,000 |
| 1994/03/18 | 1,520 | 1,530 | 1,510 | 1,520 | 311,000 |
| 1994/03/17 | 1,540 | 1,560 | 1,520 | 1,540 | 803,000 |
| 1994/03/16 | 1,520 | 1,550 | 1,510 | 1,510 | 372,000 |
| 1994/03/15 | 1,520 | 1,560 | 1,520 | 1,550 | 1,381,000 |
| 1994/03/14 | 1,460 | 1,530 | 1,450 | 1,490 | 850,000 |
| 1994/03/11 | 1,470 | 1,470 | 1,450 | 1,450 | 410,000 |
| 1994/03/10 | 1,450 | 1,470 | 1,440 | 1,470 | 343,000 |
| 1994/03/09 | 1,440 | 1,460 | 1,440 | 1,450 | 110,000 |
| 1994/03/08 | 1,450 | 1,460 | 1,440 | 1,460 | 169,000 |
| 1994/03/07 | 1,470 | 1,480 | 1,440 | 1,450 | 425,000 |
| 1994/03/04 | 1,440 | 1,510 | 1,440 | 1,490 | 1,052,000 |
| 1994/03/03 | 1,460 | 1,460 | 1,430 | 1,430 | 1,131,000 |
| 1994/03/02 | 1,530 | 1,540 | 1,470 | 1,490 | 2,273,000 |
| 1994/03/01 | 1,420 | 1,480 | 1,420 | 1,440 | 887,000 |
| 1994/02/28 | 1,400 | 1,420 | 1,380 | 1,420 | 526,000 |
| 1994/02/25 | 1,370 | 1,420 | 1,360 | 1,400 | 1,009,000 |
| 1994/02/24 | 1,300 | 1,390 | 1,290 | 1,380 | 733,000 |
| 1994/02/23 | 1,280 | 1,310 | 1,260 | 1,260 | 266,000 |
| 1994/02/22 | 1,240 | 1,280 | 1,240 | 1,260 | 229,000 |
| 1994/02/21 | 1,240 | 1,240 | 1,220 | 1,240 | 227,000 |
| 1994/02/18 | 1,220 | 1,250 | 1,210 | 1,240 | 294,000 |
| 1994/02/17 | 1,220 | 1,220 | 1,200 | 1,220 | 304,000 |
| 1994/02/16 | 1,200 | 1,230 | 1,190 | 1,220 | 370,000 |
| 1994/02/15 | 1,160 | 1,220 | 1,150 | 1,200 | 258,000 |
| 1994/02/14 | 1,210 | 1,220 | 1,210 | 1,220 | 108,000 |
| 1994/02/10 | 1,250 | 1,270 | 1,230 | 1,270 | 209,000 |
| 1994/02/09 | 1,290 | 1,290 | 1,250 | 1,270 | 371,000 |
| 1994/02/08 | 1,260 | 1,310 | 1,260 | 1,290 | 574,000 |
| 1994/02/07 | 1,200 | 1,260 | 1,200 | 1,230 | 308,000 |
| 1994/02/04 | 1,200 | 1,240 | 1,200 | 1,210 | 241,000 |
| 1994/02/03 | 1,210 | 1,240 | 1,200 | 1,230 | 418,000 |
| 1994/02/02 | 1,180 | 1,200 | 1,170 | 1,200 | 361,000 |
| 1994/02/01 | 1,190 | 1,200 | 1,170 | 1,190 | 543,000 |
| 1994/01/31 | 1,200 | 1,210 | 1,180 | 1,210 | 297,000 |
| 1994/01/28 | 1,140 | 1,150 | 1,130 | 1,140 | 169,000 |
| 1994/01/27 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 |
| 1994/01/26 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 |
| 1994/01/25 | 1,140 | 1,180 | 1,140 | 1,150 | 199,000 |
| 1994/01/24 | 1,140 | 1,160 | 1,140 | 1,140 | 342,000 |
| 1994/01/21 | 1,170 | 1,220 | 1,170 | 1,200 | 658,000 |
| 1994/01/20 | 1,150 | 1,210 | 1,150 | 1,210 | 674,000 |
| 1994/01/19 | 1,090 | 1,140 | 1,090 | 1,140 | 162,000 |
| 1994/01/18 | 1,120 | 1,130 | 1,110 | 1,110 | 90,000 |
| 1994/01/17 | 1,100 | 1,140 | 1,090 | 1,140 | 172,000 |
| 1994/01/14 | 1,100 | 1,120 | 1,070 | 1,120 | 162,000 |
| 1994/01/13 | 1,140 | 1,140 | 1,120 | 1,140 | 291,000 |
| 1994/01/12 | 1,120 | 1,150 | 1,100 | 1,150 | 337,000 |
| 1994/01/11 | 1,090 | 1,130 | 1,090 | 1,120 | 764,000 |
| 1994/01/10 | 1,030 | 1,080 | 1,020 | 1,080 | 630,000 |
| 1994/01/07 | 1,010 | 1,030 | 1,000 | 1,030 | 391,000 |
| 1994/01/06 | 1,000 | 1,000 | 990 | 999 | 305,000 |
| 1994/01/05 | 990 | 995 | 980 | 994 | 240,000 |
| 1994/01/04 | 990 | 990 | 976 | 980 | 106,000 |