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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,170 | 1,190 | 1,170 | 1,190 | 91,000 |
| 1995/12/28 | 1,170 | 1,180 | 1,160 | 1,160 | 106,000 |
| 1995/12/27 | 1,180 | 1,180 | 1,160 | 1,170 | 124,000 |
| 1995/12/26 | 1,180 | 1,190 | 1,170 | 1,190 | 99,000 |
| 1995/12/25 | 1,170 | 1,190 | 1,160 | 1,190 | 358,000 |
| 1995/12/22 | 1,150 | 1,160 | 1,140 | 1,160 | 141,000 |
| 1995/12/21 | 1,150 | 1,150 | 1,130 | 1,150 | 106,000 |
| 1995/12/20 | 1,140 | 1,160 | 1,140 | 1,160 | 416,000 |
| 1995/12/19 | 1,130 | 1,130 | 1,120 | 1,120 | 178,000 |
| 1995/12/18 | 1,140 | 1,150 | 1,130 | 1,130 | 153,000 |
| 1995/12/15 | 1,140 | 1,140 | 1,130 | 1,130 | 100,000 |
| 1995/12/14 | 1,130 | 1,150 | 1,120 | 1,140 | 122,000 |
| 1995/12/13 | 1,150 | 1,160 | 1,140 | 1,150 | 113,000 |
| 1995/12/12 | 1,150 | 1,160 | 1,140 | 1,150 | 175,000 |
| 1995/12/11 | 1,160 | 1,160 | 1,140 | 1,140 | 55,000 |
| 1995/12/08 | 1,170 | 1,170 | 1,150 | 1,160 | 316,000 |
| 1995/12/07 | 1,140 | 1,170 | 1,140 | 1,150 | 332,000 |
| 1995/12/06 | 1,100 | 1,130 | 1,100 | 1,130 | 113,000 |
| 1995/12/05 | 1,100 | 1,110 | 1,100 | 1,100 | 45,000 |
| 1995/12/04 | 1,120 | 1,130 | 1,100 | 1,100 | 101,000 |
| 1995/12/01 | 1,100 | 1,110 | 1,080 | 1,110 | 95,000 |
| 1995/11/30 | 1,080 | 1,100 | 1,080 | 1,100 | 142,000 |
| 1995/11/29 | 1,070 | 1,080 | 1,060 | 1,070 | 135,000 |
| 1995/11/28 | 1,090 | 1,100 | 1,060 | 1,070 | 283,000 |
| 1995/11/27 | 1,070 | 1,090 | 1,060 | 1,070 | 217,000 |
| 1995/11/24 | 1,060 | 1,080 | 1,050 | 1,060 | 196,000 |
| 1995/11/22 | 1,080 | 1,090 | 1,040 | 1,060 | 281,000 |
| 1995/11/21 | 1,100 | 1,100 | 1,060 | 1,080 | 57,000 |
| 1995/11/20 | 1,100 | 1,100 | 1,060 | 1,060 | 76,000 |
| 1995/11/17 | 1,080 | 1,100 | 1,060 | 1,100 | 162,000 |
| 1995/11/16 | 1,050 | 1,070 | 1,050 | 1,070 | 73,000 |
| 1995/11/15 | 1,070 | 1,080 | 1,050 | 1,050 | 187,000 |
| 1995/11/14 | 1,080 | 1,090 | 1,070 | 1,070 | 93,000 |
| 1995/11/13 | 1,080 | 1,100 | 1,080 | 1,080 | 77,000 |
| 1995/11/10 | 1,080 | 1,100 | 1,080 | 1,100 | 93,000 |
| 1995/11/09 | 1,080 | 1,090 | 1,070 | 1,090 | 79,000 |
| 1995/11/08 | 1,110 | 1,110 | 1,080 | 1,090 | 54,000 |
| 1995/11/07 | 1,130 | 1,130 | 1,100 | 1,120 | 137,000 |
| 1995/11/06 | 1,130 | 1,130 | 1,120 | 1,130 | 288,000 |
| 1995/11/02 | 1,100 | 1,120 | 1,100 | 1,110 | 227,000 |
| 1995/11/01 | 1,060 | 1,090 | 1,050 | 1,080 | 194,000 |
| 1995/10/31 | 1,060 | 1,070 | 1,040 | 1,050 | 515,000 |
| 1995/10/30 | 1,060 | 1,060 | 1,030 | 1,030 | 180,000 |
| 1995/10/27 | 1,070 | 1,090 | 1,060 | 1,090 | 110,000 |
| 1995/10/26 | 1,120 | 1,120 | 1,060 | 1,060 | 229,000 |
| 1995/10/25 | 1,120 | 1,130 | 1,110 | 1,120 | 221,000 |
| 1995/10/24 | 1,110 | 1,130 | 1,100 | 1,120 | 153,000 |
| 1995/10/23 | 1,090 | 1,100 | 1,080 | 1,100 | 278,000 |
| 1995/10/20 | 1,080 | 1,090 | 1,080 | 1,090 | 163,000 |
| 1995/10/19 | 1,080 | 1,080 | 1,060 | 1,070 | 171,000 |
| 1995/10/18 | 1,070 | 1,090 | 1,070 | 1,080 | 25,000 |
| 1995/10/17 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 |
| 1995/10/16 | 1,070 | 1,100 | 1,070 | 1,100 | 51,000 |
| 1995/10/13 | 1,090 | 1,090 | 1,070 | 1,070 | 166,000 |
| 1995/10/12 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 |
| 1995/10/11 | 1,110 | 1,110 | 1,070 | 1,090 | 54,000 |
| 1995/10/09 | 1,140 | 1,140 | 1,110 | 1,110 | 93,000 |
| 1995/10/06 | 1,120 | 1,120 | 1,100 | 1,120 | 159,000 |
| 1995/10/05 | 1,080 | 1,120 | 1,080 | 1,120 | 136,000 |
| 1995/10/04 | 1,110 | 1,110 | 1,080 | 1,080 | 250,000 |
| 1995/10/03 | 1,070 | 1,100 | 1,070 | 1,100 | 278,000 |
| 1995/10/02 | 1,050 | 1,060 | 1,040 | 1,050 | 171,000 |
| 1995/09/29 | 1,060 | 1,060 | 1,040 | 1,040 | 190,000 |
| 1995/09/28 | 1,080 | 1,080 | 1,060 | 1,060 | 86,000 |
| 1995/09/27 | 1,080 | 1,080 | 1,060 | 1,080 | 178,000 |
| 1995/09/26 | 1,080 | 1,080 | 1,050 | 1,060 | 122,000 |
| 1995/09/25 | 1,100 | 1,100 | 1,080 | 1,100 | 107,000 |
| 1995/09/22 | 1,060 | 1,080 | 1,040 | 1,080 | 253,000 |
| 1995/09/21 | 1,060 | 1,080 | 1,050 | 1,080 | 230,000 |
| 1995/09/20 | 1,110 | 1,120 | 1,080 | 1,080 | 256,000 |
| 1995/09/19 | 1,100 | 1,130 | 1,100 | 1,110 | 233,000 |
| 1995/09/18 | 1,180 | 1,180 | 1,110 | 1,120 | 290,000 |
| 1995/09/14 | 1,170 | 1,170 | 1,140 | 1,150 | 333,000 |
| 1995/09/13 | 1,170 | 1,170 | 1,140 | 1,140 | 213,000 |
| 1995/09/12 | 1,170 | 1,190 | 1,150 | 1,180 | 266,000 |
| 1995/09/11 | 1,180 | 1,180 | 1,140 | 1,170 | 279,000 |
| 1995/09/08 | 1,180 | 1,190 | 1,140 | 1,140 | 723,000 |
| 1995/09/07 | 1,160 | 1,160 | 1,120 | 1,140 | 245,000 |
| 1995/09/06 | 1,190 | 1,200 | 1,150 | 1,180 | 260,000 |
| 1995/09/05 | 1,190 | 1,200 | 1,130 | 1,200 | 339,000 |
| 1995/09/04 | 1,230 | 1,230 | 1,200 | 1,200 | 172,000 |
| 1995/09/01 | 1,190 | 1,230 | 1,180 | 1,220 | 102,000 |
| 1995/08/31 | 1,170 | 1,210 | 1,170 | 1,210 | 289,000 |
| 1995/08/30 | 1,200 | 1,210 | 1,180 | 1,190 | 383,000 |
| 1995/08/29 | 1,150 | 1,180 | 1,140 | 1,180 | 215,000 |
| 1995/08/28 | 1,110 | 1,160 | 1,100 | 1,150 | 223,000 |
| 1995/08/25 | 1,140 | 1,150 | 1,070 | 1,070 | 609,000 |
| 1995/08/24 | 1,130 | 1,140 | 1,120 | 1,140 | 231,000 |
| 1995/08/23 | 1,170 | 1,170 | 1,140 | 1,140 | 152,000 |
| 1995/08/22 | 1,180 | 1,190 | 1,170 | 1,170 | 182,000 |
| 1995/08/21 | 1,240 | 1,240 | 1,200 | 1,200 | 73,000 |
| 1995/08/18 | 1,230 | 1,240 | 1,220 | 1,240 | 217,000 |
| 1995/08/17 | 1,250 | 1,250 | 1,220 | 1,250 | 141,000 |
| 1995/08/16 | 1,260 | 1,260 | 1,240 | 1,250 | 505,000 |
| 1995/08/15 | 1,160 | 1,190 | 1,160 | 1,180 | 117,000 |
| 1995/08/14 | 1,190 | 1,190 | 1,170 | 1,170 | 109,000 |
| 1995/08/11 | 1,190 | 1,200 | 1,180 | 1,190 | 274,000 |
| 1995/08/10 | 1,180 | 1,210 | 1,180 | 1,190 | 608,000 |
| 1995/08/09 | 1,150 | 1,200 | 1,150 | 1,180 | 854,000 |
| 1995/08/08 | 1,130 | 1,170 | 1,120 | 1,170 | 477,000 |
| 1995/08/07 | 1,150 | 1,160 | 1,130 | 1,130 | 332,000 |
| 1995/08/04 | 1,130 | 1,130 | 1,110 | 1,130 | 115,000 |
| 1995/08/03 | 1,100 | 1,140 | 1,090 | 1,140 | 641,000 |
| 1995/08/02 | 1,030 | 1,070 | 1,030 | 1,060 | 186,000 |
| 1995/08/01 | 1,040 | 1,040 | 1,030 | 1,030 | 81,000 |
| 1995/07/31 | 1,050 | 1,050 | 1,030 | 1,040 | 106,000 |
| 1995/07/28 | 1,050 | 1,060 | 1,030 | 1,040 | 185,000 |
| 1995/07/27 | 1,020 | 1,050 | 1,010 | 1,050 | 452,000 |
| 1995/07/26 | 1,010 | 1,020 | 1,000 | 1,010 | 81,000 |
| 1995/07/25 | 1,010 | 1,020 | 1,000 | 1,020 | 61,000 |
| 1995/07/24 | 1,020 | 1,030 | 1,010 | 1,030 | 79,000 |
| 1995/07/21 | 1,030 | 1,030 | 1,000 | 1,020 | 126,000 |
| 1995/07/20 | 1,000 | 1,010 | 998 | 1,010 | 227,000 |
| 1995/07/19 | 1,010 | 1,030 | 1,000 | 1,030 | 60,000 |
| 1995/07/18 | 1,050 | 1,060 | 1,040 | 1,040 | 314,000 |
| 1995/07/17 | 1,030 | 1,070 | 1,030 | 1,030 | 160,000 |
| 1995/07/14 | 1,030 | 1,030 | 1,000 | 1,030 | 87,000 |
| 1995/07/13 | 1,050 | 1,050 | 1,010 | 1,010 | 256,000 |
| 1995/07/12 | 1,040 | 1,070 | 1,030 | 1,040 | 215,000 |
| 1995/07/11 | 1,000 | 1,020 | 985 | 1,020 | 148,000 |
| 1995/07/10 | 1,020 | 1,030 | 1,000 | 1,000 | 340,000 |
| 1995/07/07 | 930 | 985 | 920 | 923 | 434,000 |
| 1995/07/06 | 880 | 900 | 880 | 900 | 108,000 |
| 1995/07/05 | 875 | 880 | 873 | 880 | 59,000 |
| 1995/07/04 | 881 | 885 | 870 | 877 | 65,000 |
| 1995/07/03 | 870 | 880 | 870 | 871 | 18,000 |
| 1995/06/30 | 870 | 888 | 860 | 888 | 189,000 |
| 1995/06/29 | 881 | 881 | 850 | 850 | 81,000 |
| 1995/06/28 | 850 | 856 | 840 | 856 | 31,000 |
| 1995/06/27 | 887 | 887 | 850 | 850 | 79,000 |
| 1995/06/26 | 895 | 897 | 885 | 886 | 164,000 |
| 1995/06/23 | 890 | 890 | 887 | 889 | 215,000 |
| 1995/06/22 | 884 | 884 | 853 | 855 | 61,000 |
| 1995/06/21 | 875 | 888 | 875 | 883 | 78,000 |
| 1995/06/20 | 862 | 875 | 861 | 875 | 137,000 |
| 1995/06/19 | 857 | 865 | 853 | 861 | 96,000 |
| 1995/06/16 | 866 | 866 | 836 | 837 | 71,000 |
| 1995/06/15 | 835 | 841 | 821 | 826 | 118,000 |
| 1995/06/14 | 860 | 865 | 845 | 845 | 100,000 |
| 1995/06/13 | 875 | 875 | 866 | 874 | 97,000 |
| 1995/06/12 | 860 | 870 | 860 | 865 | 56,000 |
| 1995/06/09 | 903 | 903 | 870 | 870 | 108,000 |
| 1995/06/08 | 904 | 908 | 900 | 908 | 56,000 |
| 1995/06/07 | 923 | 924 | 920 | 924 | 24,000 |
| 1995/06/06 | 923 | 925 | 922 | 924 | 74,000 |
| 1995/06/05 | 924 | 925 | 910 | 925 | 34,000 |
| 1995/06/02 | 925 | 927 | 915 | 925 | 184,000 |
| 1995/06/01 | 934 | 935 | 921 | 925 | 92,000 |
| 1995/05/31 | 940 | 940 | 925 | 934 | 137,000 |
| 1995/05/30 | 940 | 941 | 940 | 940 | 27,000 |
| 1995/05/29 | 925 | 945 | 921 | 945 | 68,000 |
| 1995/05/26 | 945 | 948 | 945 | 945 | 28,000 |
| 1995/05/25 | 970 | 970 | 941 | 948 | 127,000 |
| 1995/05/24 | 946 | 955 | 943 | 955 | 149,000 |
| 1995/05/23 | 937 | 947 | 931 | 947 | 166,000 |
| 1995/05/22 | 950 | 950 | 936 | 945 | 36,000 |
| 1995/05/19 | 950 | 950 | 935 | 950 | 360,000 |
| 1995/05/18 | 961 | 961 | 950 | 950 | 139,000 |
| 1995/05/17 | 958 | 961 | 958 | 961 | 51,000 |
| 1995/05/16 | 960 | 960 | 958 | 960 | 60,000 |
| 1995/05/15 | 942 | 955 | 941 | 955 | 37,000 |
| 1995/05/12 | 943 | 944 | 936 | 936 | 83,000 |
| 1995/05/11 | 971 | 971 | 944 | 944 | 98,000 |
| 1995/05/10 | 971 | 975 | 971 | 975 | 45,000 |
| 1995/05/09 | 981 | 989 | 973 | 973 | 34,000 |
| 1995/05/08 | 975 | 985 | 970 | 984 | 89,000 |
| 1995/05/02 | 973 | 974 | 970 | 973 | 25,000 |
| 1995/05/01 | 970 | 974 | 970 | 974 | 63,000 |
| 1995/04/28 | 955 | 970 | 949 | 970 | 64,000 |
| 1995/04/27 | 940 | 964 | 940 | 951 | 129,000 |
| 1995/04/26 | 969 | 969 | 940 | 940 | 83,000 |
| 1995/04/25 | 975 | 975 | 960 | 970 | 119,000 |
| 1995/04/24 | 980 | 980 | 975 | 975 | 55,000 |
| 1995/04/21 | 975 | 975 | 967 | 975 | 174,000 |
| 1995/04/20 | 965 | 965 | 951 | 955 | 329,000 |
| 1995/04/19 | 960 | 960 | 950 | 955 | 162,000 |
| 1995/04/18 | 984 | 984 | 960 | 960 | 248,000 |
| 1995/04/17 | 985 | 990 | 974 | 990 | 42,000 |
| 1995/04/14 | 991 | 991 | 990 | 990 | 140,000 |
| 1995/04/13 | 994 | 998 | 990 | 990 | 29,000 |
| 1995/04/12 | 989 | 1,000 | 989 | 1,000 | 74,000 |
| 1995/04/11 | 983 | 984 | 970 | 980 | 49,000 |
| 1995/04/10 | 969 | 990 | 960 | 984 | 107,000 |
| 1995/04/07 | 961 | 979 | 960 | 970 | 111,000 |
| 1995/04/06 | 986 | 988 | 971 | 971 | 33,000 |
| 1995/04/05 | 990 | 990 | 986 | 988 | 60,000 |
| 1995/04/04 | 990 | 990 | 970 | 989 | 133,000 |
| 1995/04/03 | 994 | 999 | 975 | 994 | 225,000 |
| 1995/03/31 | 1,030 | 1,030 | 995 | 1,010 | 306,000 |
| 1995/03/30 | 1,010 | 1,020 | 995 | 995 | 131,000 |
| 1995/03/29 | 1,020 | 1,030 | 1,000 | 1,030 | 91,000 |
| 1995/03/28 | 995 | 1,040 | 995 | 1,040 | 203,000 |
| 1995/03/27 | 945 | 996 | 945 | 988 | 167,000 |
| 1995/03/24 | 940 | 958 | 930 | 935 | 356,000 |
| 1995/03/23 | 955 | 960 | 940 | 950 | 191,000 |
| 1995/03/22 | 970 | 980 | 955 | 960 | 130,000 |
| 1995/03/20 | 971 | 982 | 959 | 980 | 76,000 |
| 1995/03/17 | 982 | 998 | 960 | 971 | 236,000 |
| 1995/03/16 | 1,020 | 1,020 | 992 | 1,000 | 453,000 |
| 1995/03/15 | 1,040 | 1,050 | 1,030 | 1,050 | 63,000 |
| 1995/03/14 | 1,050 | 1,050 | 1,040 | 1,050 | 108,000 |
| 1995/03/13 | 1,060 | 1,060 | 1,030 | 1,050 | 154,000 |
| 1995/03/10 | 1,060 | 1,070 | 1,050 | 1,060 | 253,000 |
| 1995/03/09 | 1,060 | 1,070 | 1,040 | 1,060 | 316,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,000 | 1,040 | 565,000 |
| 1995/03/07 | 1,110 | 1,110 | 1,060 | 1,070 | 210,000 |
| 1995/03/06 | 1,140 | 1,140 | 1,120 | 1,120 | 206,000 |
| 1995/03/03 | 1,130 | 1,150 | 1,120 | 1,130 | 234,000 |
| 1995/03/02 | 1,150 | 1,170 | 1,130 | 1,150 | 290,000 |
| 1995/03/01 | 1,130 | 1,140 | 1,120 | 1,130 | 55,000 |
| 1995/02/28 | 1,130 | 1,150 | 1,110 | 1,150 | 159,000 |
| 1995/02/27 | 1,120 | 1,130 | 1,110 | 1,120 | 210,000 |
| 1995/02/24 | 1,190 | 1,200 | 1,160 | 1,160 | 130,000 |
| 1995/02/23 | 1,180 | 1,190 | 1,160 | 1,190 | 350,000 |
| 1995/02/22 | 1,160 | 1,190 | 1,160 | 1,170 | 271,000 |
| 1995/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 258,000 |
| 1995/02/20 | 1,160 | 1,180 | 1,150 | 1,180 | 272,000 |
| 1995/02/17 | 1,130 | 1,160 | 1,110 | 1,140 | 555,000 |
| 1995/02/16 | 1,150 | 1,160 | 1,130 | 1,130 | 354,000 |
| 1995/02/15 | 1,160 | 1,160 | 1,130 | 1,140 | 452,000 |
| 1995/02/14 | 1,190 | 1,190 | 1,170 | 1,170 | 203,000 |
| 1995/02/13 | 1,200 | 1,200 | 1,190 | 1,200 | 110,000 |
| 1995/02/10 | 1,180 | 1,210 | 1,180 | 1,200 | 175,000 |
| 1995/02/09 | 1,150 | 1,180 | 1,150 | 1,160 | 292,000 |
| 1995/02/08 | 1,140 | 1,180 | 1,140 | 1,150 | 193,000 |
| 1995/02/07 | 1,140 | 1,150 | 1,130 | 1,130 | 321,000 |
| 1995/02/06 | 1,140 | 1,150 | 1,140 | 1,140 | 169,000 |
| 1995/02/03 | 1,130 | 1,140 | 1,110 | 1,130 | 114,000 |
| 1995/02/02 | 1,150 | 1,160 | 1,130 | 1,140 | 68,000 |
| 1995/02/01 | 1,110 | 1,180 | 1,110 | 1,160 | 2,155,000 |
| 1995/01/31 | 1,160 | 1,170 | 1,130 | 1,130 | 153,000 |
| 1995/01/30 | 1,160 | 1,210 | 1,160 | 1,200 | 220,000 |
| 1995/01/27 | 1,180 | 1,180 | 1,150 | 1,180 | 152,000 |
| 1995/01/26 | 1,200 | 1,200 | 1,180 | 1,200 | 84,000 |
| 1995/01/25 | 1,200 | 1,210 | 1,180 | 1,200 | 97,000 |
| 1995/01/24 | 1,160 | 1,210 | 1,160 | 1,180 | 108,000 |
| 1995/01/23 | 1,240 | 1,240 | 1,150 | 1,150 | 376,000 |
| 1995/01/20 | 1,230 | 1,240 | 1,220 | 1,240 | 210,000 |
| 1995/01/19 | 1,290 | 1,290 | 1,250 | 1,250 | 147,000 |
| 1995/01/18 | 1,290 | 1,300 | 1,270 | 1,300 | 68,000 |
| 1995/01/17 | 1,320 | 1,320 | 1,290 | 1,290 | 139,000 |
| 1995/01/13 | 1,340 | 1,340 | 1,310 | 1,310 | 175,000 |
| 1995/01/12 | 1,350 | 1,350 | 1,340 | 1,350 | 127,000 |
| 1995/01/11 | 1,350 | 1,370 | 1,350 | 1,370 | 303,000 |
| 1995/01/10 | 1,330 | 1,350 | 1,330 | 1,340 | 267,000 |
| 1995/01/09 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 |
| 1995/01/06 | 1,320 | 1,330 | 1,310 | 1,320 | 89,000 |
| 1995/01/05 | 1,330 | 1,350 | 1,320 | 1,340 | 37,000 |
| 1995/01/04 | 1,330 | 1,330 | 1,320 | 1,320 | 12,000 |