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
2000/12/29 1,762 1,800 1,740 1,742 189,000
2000/12/28 1,770 1,800 1,753 1,800 331,000
2000/12/27 1,800 1,800 1,727 1,800 705,000
2000/12/26 1,800 1,819 1,780 1,810 648,000
2000/12/25 1,831 1,870 1,831 1,850 786,000
2000/12/22 1,874 1,878 1,771 1,780 1,281,000
2000/12/21 1,979 1,989 1,850 1,904 1,740,000
2000/12/20 1,975 2,060 1,975 2,020 1,458,000
2000/12/19 2,065 2,090 2,025 2,070 899,000
2000/12/18 2,130 2,150 2,080 2,105 1,182,000
2000/12/15 2,220 2,250 2,160 2,200 1,731,000
2000/12/14 2,410 2,420 2,325 2,340 698,000
2000/12/13 2,400 2,440 2,395 2,410 392,000
2000/12/12 2,390 2,450 2,390 2,395 706,000
2000/12/11 2,350 2,445 2,350 2,375 638,000
2000/12/08 2,335 2,425 2,335 2,370 2,705,000
2000/12/07 2,310 2,415 2,310 2,415 475,000
2000/12/06 2,410 2,430 2,350 2,350 737,000
2000/12/05 2,360 2,440 2,310 2,330 1,177,000
2000/12/04 2,425 2,450 2,380 2,400 926,000
2000/12/01 2,380 2,540 2,370 2,465 1,196,000
2000/11/30 2,330 2,410 2,330 2,410 727,000
2000/11/29 2,330 2,460 2,330 2,395 682,000
2000/11/28 2,465 2,465 2,390 2,420 548,000
2000/11/27 2,370 2,490 2,370 2,490 809,000
2000/11/24 2,340 2,400 2,315 2,330 705,000
2000/11/22 2,400 2,400 2,320 2,400 666,000
2000/11/21 2,320 2,400 2,320 2,400 755,000
2000/11/20 2,400 2,415 2,370 2,390 470,000
2000/11/17 2,420 2,470 2,420 2,440 340,000
2000/11/16 2,540 2,550 2,480 2,480 685,000
2000/11/15 2,550 2,560 2,490 2,525 736,000
2000/11/14 2,385 2,460 2,385 2,460 703,000
2000/11/13 2,325 2,385 2,325 2,355 688,000
2000/11/10 2,490 2,525 2,400 2,405 1,993,000
2000/11/09 2,520 2,615 2,520 2,530 1,460,000
2000/11/08 2,490 2,590 2,475 2,550 3,187,000
2000/11/07 2,360 2,460 2,355 2,450 773,000
2000/11/06 2,385 2,430 2,370 2,425 1,357,000
2000/11/02 2,260 2,350 2,250 2,345 1,468,000
2000/11/01 2,200 2,225 2,185 2,220 813,000
2000/10/31 2,145 2,185 2,125 2,160 810,000
2000/10/30 2,175 2,225 2,165 2,180 1,196,000
2000/10/27 2,230 2,320 2,215 2,215 1,345,000
2000/10/26 2,215 2,290 2,215 2,240 785,000
2000/10/25 2,300 2,330 2,255 2,255 2,294,000
2000/10/24 2,160 2,245 2,160 2,245 661,000
2000/10/23 2,190 2,220 2,140 2,155 835,000
2000/10/20 2,160 2,200 2,130 2,150 924,000
2000/10/19 2,070 2,100 2,040 2,040 788,000
2000/10/18 2,100 2,130 2,070 2,095 908,000
2000/10/17 2,130 2,195 2,110 2,165 1,169,000
2000/10/16 2,180 2,245 2,170 2,200 1,179,000
2000/10/13 2,010 2,125 2,000 2,120 1,043,000
2000/10/12 2,070 2,130 2,070 2,085 1,430,000
2000/10/11 2,220 2,225 2,145 2,165 865,000
2000/10/10 2,230 2,300 2,220 2,245 1,523,000
2000/10/06 2,210 2,265 2,190 2,230 874,000
2000/10/05 2,245 2,245 2,215 2,220 696,000
2000/10/04 2,130 2,240 2,110 2,200 824,000
2000/10/03 2,200 2,250 2,135 2,140 1,547,000
2000/10/02 2,320 2,330 2,225 2,240 1,800,000
2000/09/29 2,375 2,415 2,360 2,360 1,253,000
2000/09/28 2,360 2,390 2,335 2,335 1,484,000
2000/09/27 2,340 2,415 2,320 2,355 2,728,000
2000/09/26 2,470 2,475 2,375 2,380 3,749,000
2000/09/25 2,415 2,530 2,415 2,515 11,836,000
2000/09/22 2,300 2,420 2,295 2,365 2,346,000
2000/09/21 2,285 2,350 2,285 2,340 1,666,000
2000/09/20 2,280 2,340 2,280 2,310 1,538,000
2000/09/19 2,330 2,330 2,290 2,320 997,000
2000/09/18 2,315 2,380 2,315 2,375 857,000
2000/09/14 2,335 2,370 2,300 2,355 584,000
2000/09/13 2,350 2,370 2,285 2,310 872,000
2000/09/12 2,275 2,350 2,240 2,350 2,065,000
2000/09/11 2,400 2,440 2,340 2,355 5,118,000
2000/09/08 2,215 2,250 2,205 2,240 921,000
2000/09/07 2,215 2,240 2,180 2,190 909,000
2000/09/06 2,285 2,300 2,250 2,260 846,000
2000/09/05 2,305 2,305 2,220 2,245 1,246,000
2000/09/04 2,270 2,330 2,250 2,300 890,000
2000/09/01 2,330 2,340 2,250 2,270 1,177,000
2000/08/31 2,275 2,345 2,250 2,250 1,232,000
2000/08/30 2,260 2,285 2,225 2,265 1,209,000
2000/08/29 2,405 2,410 2,290 2,340 1,610,000
2000/08/28 2,460 2,485 2,415 2,455 950,000
2000/08/25 2,400 2,480 2,390 2,465 2,765,000
2000/08/24 2,310 2,350 2,305 2,320 571,000
2000/08/23 2,315 2,350 2,250 2,325 1,155,000
2000/08/22 2,315 2,335 2,285 2,320 1,356,000
2000/08/21 2,320 2,325 2,220 2,255 754,000
2000/08/18 2,250 2,310 2,240 2,295 3,139,000
2000/08/17 2,250 2,260 2,205 2,205 1,742,000
2000/08/16 2,200 2,265 2,180 2,265 4,425,000
2000/08/15 2,160 2,190 2,135 2,170 1,418,000
2000/08/14 2,170 2,185 2,125 2,130 1,858,000
2000/08/11 1,995 2,125 1,995 2,105 3,950,000
2000/08/10 1,970 2,010 1,970 2,000 1,177,000
2000/08/09 1,974 1,990 1,926 1,990 265,000
2000/08/08 1,970 1,979 1,955 1,975 891,000
2000/08/07 1,907 1,950 1,906 1,950 411,000
2000/08/04 1,965 1,965 1,896 1,900 1,463,000
2000/08/03 1,998 2,010 1,960 1,995 1,893,000
2000/08/02 1,870 1,993 1,862 1,980 2,431,000
2000/08/01 1,780 1,893 1,768 1,879 1,358,000
2000/07/31 1,653 1,750 1,630 1,750 1,418,000
2000/07/28 1,831 1,831 1,711 1,736 1,480,000
2000/07/27 1,918 1,919 1,840 1,860 984,000
2000/07/26 1,987 1,987 1,940 1,961 415,000
2000/07/25 1,989 2,000 1,965 1,983 836,000
2000/07/24 1,990 2,010 1,979 2,010 1,377,000
2000/07/21 1,990 2,030 1,975 2,015 2,514,000
2000/07/19 1,840 1,925 1,840 1,915 1,408,000
2000/07/18 1,920 1,920 1,827 1,840 593,000
2000/07/17 1,915 1,950 1,890 1,914 634,000
2000/07/14 1,930 1,943 1,900 1,906 289,000
2000/07/13 2,000 2,000 1,930 1,935 377,000
2000/07/12 2,025 2,030 1,955 1,987 377,000
2000/07/11 2,000 2,020 1,985 2,010 654,000
2000/07/10 2,030 2,040 2,000 2,005 689,000
2000/07/07 1,970 2,040 1,970 2,000 817,000
2000/07/06 1,960 1,996 1,950 1,979 1,012,000
2000/07/05 2,030 2,060 1,990 1,990 1,174,000
2000/07/04 2,050 2,070 2,000 2,040 1,469,000
2000/07/03 1,985 2,010 1,985 2,010 1,251,000
2000/06/30 1,989 1,990 1,960 1,970 348,000
2000/06/29 2,010 2,020 1,960 1,980 573,000
2000/06/28 1,970 2,010 1,950 1,990 1,264,000
2000/06/27 1,940 1,950 1,910 1,930 426,000
2000/06/26 1,946 1,955 1,916 1,950 355,000
2000/06/23 1,950 1,982 1,926 1,945 1,170,000
2000/06/22 1,947 1,992 1,930 1,953 1,439,000
2000/06/21 1,906 1,909 1,860 1,888 759,000
2000/06/20 1,930 1,960 1,901 1,915 719,000
2000/06/19 1,830 1,920 1,820 1,900 966,000
2000/06/16 1,840 1,900 1,806 1,815 1,079,000
2000/06/15 1,985 2,000 1,885 1,900 1,960,000
2000/06/14 2,055 2,055 1,985 1,985 1,344,000
2000/06/13 2,090 2,090 2,000 2,030 1,029,000
2000/06/12 2,035 2,105 2,030 2,075 2,225,000
2000/06/09 1,985 2,030 1,985 2,030 2,055,000
2000/06/08 1,981 2,010 1,980 1,985 2,688,000
2000/06/07 1,975 1,985 1,953 1,963 1,992,000
2000/06/06 1,920 1,988 1,915 1,949 3,399,000
2000/06/05 1,905 1,968 1,900 1,950 4,368,000
2000/06/02 1,850 1,880 1,815 1,815 3,288,000
2000/06/01 1,710 1,810 1,710 1,810 5,377,000
2000/05/31 1,650 1,690 1,625 1,675 966,000
2000/05/30 1,620 1,630 1,602 1,620 463,000
2000/05/29 1,619 1,639 1,595 1,604 461,000
2000/05/26 1,600 1,628 1,600 1,603 460,000
2000/05/25 1,650 1,660 1,615 1,635 1,010,000
2000/05/24 1,554 1,619 1,530 1,617 1,852,000
2000/05/23 1,619 1,630 1,562 1,584 1,138,000
2000/05/22 1,640 1,690 1,606 1,670 1,487,000
2000/05/19 1,690 1,710 1,635 1,670 2,637,000
2000/05/18 1,619 1,701 1,591 1,670 3,751,000
2000/05/17 1,540 1,650 1,530 1,640 6,122,000
2000/05/16 1,485 1,531 1,470 1,510 4,763,000
2000/05/15 1,471 1,473 1,430 1,470 1,113,000
2000/05/12 1,480 1,490 1,463 1,475 1,089,000
2000/05/11 1,440 1,495 1,430 1,474 1,525,000
2000/05/10 1,459 1,469 1,435 1,454 509,000
2000/05/09 1,470 1,489 1,450 1,479 1,245,000
2000/05/08 1,499 1,521 1,473 1,480 1,454,000
2000/05/02 1,419 1,460 1,419 1,459 1,357,000
2000/05/01 1,360 1,420 1,351 1,415 516,000
2000/04/28 1,400 1,400 1,370 1,375 547,000
2000/04/27 1,390 1,415 1,390 1,395 636,000
2000/04/26 1,410 1,420 1,380 1,410 1,177,000
2000/04/25 1,400 1,400 1,370 1,390 340,000
2000/04/24 1,400 1,415 1,390 1,399 977,000
2000/04/21 1,400 1,400 1,360 1,360 938,000
2000/04/20 1,351 1,395 1,330 1,381 1,082,000
2000/04/19 1,335 1,348 1,330 1,345 452,000
2000/04/18 1,369 1,369 1,295 1,295 727,000
2000/04/17 1,280 1,300 1,230 1,289 1,264,000
2000/04/14 1,350 1,412 1,345 1,412 630,000
2000/04/13 1,410 1,410 1,349 1,362 699,000
2000/04/12 1,440 1,440 1,416 1,428 545,000
2000/04/11 1,479 1,480 1,441 1,441 579,000
2000/04/10 1,450 1,465 1,449 1,459 717,000
2000/04/07 1,469 1,469 1,410 1,438 654,000
2000/04/06 1,480 1,480 1,415 1,449 490,000
2000/04/05 1,519 1,519 1,460 1,495 2,040,000
2000/04/04 1,430 1,543 1,421 1,499 3,404,000
2000/04/03 1,390 1,400 1,373 1,390 539,000
2000/03/31 1,403 1,420 1,384 1,402 884,000
2000/03/30 1,480 1,500 1,431 1,435 1,094,000
2000/03/29 1,469 1,510 1,431 1,480 1,819,000
2000/03/28 1,521 1,562 1,450 1,489 3,050,000
2000/03/27 1,443 1,580 1,390 1,521 6,503,000
2000/03/24 1,346 1,440 1,346 1,403 6,514,000
2000/03/23 1,186 1,306 1,160 1,306 5,087,000
2000/03/22 1,149 1,159 1,102 1,106 1,515,000
2000/03/21 1,139 1,145 1,116 1,130 955,000
2000/03/17 1,130 1,147 1,105 1,120 1,987,000
2000/03/16 1,000 1,079 995 1,070 1,289,000
2000/03/15 980 985 966 980 701,000
2000/03/14 980 990 972 985 712,000
2000/03/13 1,009 1,009 970 985 1,339,000
2000/03/10 1,058 1,058 999 1,000 1,524,000
2000/03/09 1,041 1,068 1,021 1,038 787,000
2000/03/08 1,005 1,029 1,005 1,021 1,026,000
2000/03/07 1,030 1,030 1,005 1,010 974,000
2000/03/06 1,081 1,081 1,030 1,059 1,178,000
2000/03/03 1,110 1,120 1,050 1,056 998,000
2000/03/02 1,138 1,143 1,091 1,110 2,557,000
2000/03/01 1,010 1,099 1,000 1,099 1,820,000
2000/02/29 1,020 1,030 985 999 1,773,000
2000/02/28 968 1,015 956 1,000 1,968,000
2000/02/25 941 990 932 962 2,369,000
2000/02/24 1,000 1,005 903 931 2,479,000
2000/02/23 1,000 1,020 991 1,000 1,314,000
2000/02/22 1,051 1,051 981 1,000 3,126,000
2000/02/21 1,095 1,095 1,053 1,055 1,603,000
2000/02/18 1,170 1,170 1,064 1,075 2,563,000
2000/02/17 1,196 1,225 1,180 1,203 1,011,000
2000/02/16 1,230 1,230 1,166 1,176 1,382,000
2000/02/15 1,270 1,289 1,235 1,235 640,000
2000/02/14 1,303 1,322 1,253 1,260 1,460,000
2000/02/10 1,385 1,385 1,340 1,342 1,228,000
2000/02/09 1,458 1,458 1,360 1,365 854,000
2000/02/08 1,439 1,460 1,420 1,460 935,000
2000/02/07 1,409 1,430 1,390 1,419 1,040,000
2000/02/04 1,424 1,440 1,345 1,369 2,119,000
2000/02/03 1,500 1,500 1,401 1,441 2,446,000
2000/02/02 1,590 1,599 1,525 1,532 1,591,000
2000/02/01 1,551 1,648 1,550 1,639 2,042,000
2000/01/31 1,515 1,540 1,515 1,540 820,000
2000/01/28 1,559 1,560 1,540 1,540 542,000
2000/01/27 1,560 1,565 1,545 1,550 242,000
2000/01/26 1,585 1,585 1,540 1,545 329,000
2000/01/25 1,560 1,566 1,550 1,555 667,000
2000/01/24 1,575 1,640 1,571 1,600 369,000
2000/01/21 1,660 1,660 1,581 1,605 268,000
2000/01/20 1,647 1,647 1,605 1,605 246,000
2000/01/19 1,655 1,670 1,635 1,647 703,000
2000/01/18 1,553 1,625 1,550 1,600 914,000
2000/01/17 1,553 1,570 1,553 1,553 537,000
2000/01/14 1,700 1,706 1,570 1,570 706,000
2000/01/13 1,678 1,700 1,660 1,694 536,000
2000/01/12 1,685 1,710 1,675 1,675 540,000
2000/01/11 1,772 1,772 1,675 1,701 730,000
2000/01/07 1,607 1,640 1,576 1,622 731,000
2000/01/06 1,600 1,600 1,570 1,577 683,000
2000/01/05 1,555 1,570 1,540 1,570 637,000
2000/01/04 1,565 1,565 1,550 1,555 171,000

このページの先頭へ