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 |
|---|---|---|---|---|---|
| 2001/12/28 | 878 | 898 | 873 | 890 | 1,236,000 |
| 2001/12/27 | 825 | 849 | 816 | 848 | 843,000 |
| 2001/12/26 | 818 | 835 | 810 | 823 | 497,000 |
| 2001/12/25 | 828 | 828 | 808 | 818 | 484,000 |
| 2001/12/21 | 845 | 845 | 810 | 818 | 1,335,000 |
| 2001/12/20 | 854 | 863 | 836 | 855 | 1,136,000 |
| 2001/12/19 | 870 | 879 | 860 | 864 | 847,000 |
| 2001/12/18 | 887 | 903 | 858 | 869 | 1,479,000 |
| 2001/12/17 | 874 | 891 | 871 | 881 | 2,259,000 |
| 2001/12/14 | 860 | 867 | 842 | 854 | 4,519,000 |
| 2001/12/13 | 837 | 839 | 821 | 830 | 794,000 |
| 2001/12/12 | 838 | 870 | 836 | 857 | 703,000 |
| 2001/12/11 | 820 | 841 | 819 | 820 | 585,000 |
| 2001/12/10 | 873 | 873 | 823 | 823 | 721,000 |
| 2001/12/07 | 871 | 889 | 851 | 861 | 602,000 |
| 2001/12/06 | 880 | 892 | 870 | 881 | 1,728,000 |
| 2001/12/05 | 830 | 855 | 828 | 847 | 806,000 |
| 2001/12/04 | 804 | 817 | 796 | 810 | 412,000 |
| 2001/12/03 | 840 | 840 | 796 | 796 | 525,000 |
| 2001/11/30 | 840 | 850 | 820 | 840 | 668,000 |
| 2001/11/29 | 824 | 840 | 810 | 840 | 683,000 |
| 2001/11/28 | 856 | 878 | 843 | 843 | 1,384,000 |
| 2001/11/27 | 855 | 884 | 855 | 855 | 1,395,000 |
| 2001/11/26 | 839 | 853 | 839 | 845 | 1,086,000 |
| 2001/11/22 | 806 | 816 | 800 | 809 | 613,000 |
| 2001/11/21 | 812 | 831 | 794 | 816 | 668,000 |
| 2001/11/20 | 853 | 855 | 800 | 822 | 2,139,000 |
| 2001/11/19 | 829 | 853 | 809 | 853 | 2,294,000 |
| 2001/11/16 | 778 | 828 | 765 | 819 | 2,449,000 |
| 2001/11/15 | 716 | 759 | 710 | 750 | 1,066,000 |
| 2001/11/14 | 725 | 732 | 702 | 706 | 1,015,000 |
| 2001/11/13 | 720 | 730 | 700 | 709 | 1,063,000 |
| 2001/11/12 | 740 | 765 | 740 | 740 | 522,000 |
| 2001/11/09 | 760 | 761 | 728 | 730 | 1,740,000 |
| 2001/11/08 | 795 | 802 | 772 | 780 | 1,725,000 |
| 2001/11/07 | 792 | 799 | 755 | 755 | 565,000 |
| 2001/11/06 | 796 | 810 | 789 | 802 | 328,000 |
| 2001/11/05 | 800 | 803 | 777 | 786 | 548,000 |
| 2001/11/02 | 816 | 820 | 800 | 805 | 730,000 |
| 2001/11/01 | 786 | 800 | 765 | 776 | 434,000 |
| 2001/10/31 | 790 | 805 | 776 | 776 | 454,000 |
| 2001/10/30 | 810 | 815 | 792 | 806 | 388,000 |
| 2001/10/29 | 865 | 865 | 830 | 830 | 277,000 |
| 2001/10/26 | 880 | 882 | 845 | 862 | 474,000 |
| 2001/10/25 | 869 | 890 | 860 | 861 | 501,000 |
| 2001/10/24 | 880 | 888 | 850 | 860 | 485,000 |
| 2001/10/23 | 845 | 875 | 842 | 875 | 555,000 |
| 2001/10/22 | 818 | 836 | 818 | 832 | 277,000 |
| 2001/10/19 | 812 | 838 | 810 | 815 | 394,000 |
| 2001/10/18 | 848 | 848 | 820 | 820 | 568,000 |
| 2001/10/17 | 838 | 862 | 821 | 851 | 583,000 |
| 2001/10/16 | 829 | 858 | 817 | 836 | 552,000 |
| 2001/10/15 | 835 | 840 | 807 | 821 | 769,000 |
| 2001/10/12 | 885 | 890 | 840 | 885 | 1,580,000 |
| 2001/10/11 | 790 | 852 | 773 | 845 | 1,003,000 |
| 2001/10/10 | 763 | 765 | 741 | 752 | 405,000 |
| 2001/10/09 | 781 | 795 | 760 | 764 | 488,000 |
| 2001/10/05 | 755 | 790 | 744 | 775 | 527,000 |
| 2001/10/04 | 738 | 768 | 738 | 765 | 635,000 |
| 2001/10/03 | 754 | 756 | 730 | 733 | 608,000 |
| 2001/10/02 | 725 | 735 | 714 | 730 | 469,000 |
| 2001/10/01 | 703 | 735 | 691 | 735 | 510,000 |
| 2001/09/28 | 698 | 730 | 696 | 705 | 661,000 |
| 2001/09/27 | 690 | 716 | 690 | 708 | 489,000 |
| 2001/09/26 | 737 | 738 | 705 | 709 | 430,000 |
| 2001/09/25 | 764 | 764 | 723 | 730 | 343,000 |
| 2001/09/21 | 707 | 723 | 700 | 720 | 623,000 |
| 2001/09/20 | 751 | 752 | 720 | 730 | 516,000 |
| 2001/09/19 | 731 | 771 | 731 | 758 | 708,000 |
| 2001/09/18 | 715 | 766 | 715 | 731 | 643,000 |
| 2001/09/17 | 720 | 727 | 690 | 690 | 619,000 |
| 2001/09/14 | 715 | 750 | 710 | 750 | 1,548,000 |
| 2001/09/13 | 733 | 733 | 703 | 710 | 1,015,000 |
| 2001/09/12 | 743 | 750 | 743 | 743 | 510,000 |
| 2001/09/11 | 805 | 820 | 787 | 793 | 627,000 |
| 2001/09/10 | 815 | 818 | 780 | 785 | 532,000 |
| 2001/09/07 | 850 | 850 | 815 | 820 | 596,000 |
| 2001/09/06 | 845 | 870 | 829 | 859 | 672,000 |
| 2001/09/05 | 869 | 869 | 820 | 850 | 576,000 |
| 2001/09/04 | 822 | 879 | 812 | 874 | 749,000 |
| 2001/09/03 | 878 | 879 | 817 | 817 | 600,000 |
| 2001/08/31 | 830 | 870 | 825 | 868 | 1,103,000 |
| 2001/08/30 | 875 | 907 | 825 | 830 | 1,287,000 |
| 2001/08/29 | 875 | 899 | 871 | 872 | 423,000 |
| 2001/08/28 | 903 | 906 | 873 | 877 | 565,000 |
| 2001/08/27 | 913 | 955 | 900 | 902 | 743,000 |
| 2001/08/24 | 898 | 913 | 871 | 883 | 899,000 |
| 2001/08/23 | 920 | 920 | 882 | 891 | 1,127,000 |
| 2001/08/22 | 910 | 924 | 890 | 895 | 1,727,000 |
| 2001/08/21 | 961 | 966 | 918 | 920 | 847,000 |
| 2001/08/20 | 961 | 968 | 956 | 957 | 320,000 |
| 2001/08/17 | 988 | 993 | 970 | 971 | 561,000 |
| 2001/08/16 | 995 | 995 | 970 | 972 | 732,000 |
| 2001/08/15 | 1,022 | 1,022 | 982 | 1,005 | 616,000 |
| 2001/08/14 | 1,005 | 1,035 | 997 | 1,025 | 1,169,000 |
| 2001/08/13 | 1,006 | 1,007 | 960 | 988 | 960,000 |
| 2001/08/10 | 1,012 | 1,035 | 1,005 | 1,006 | 902,000 |
| 2001/08/09 | 1,030 | 1,040 | 1,013 | 1,014 | 922,000 |
| 2001/08/08 | 1,099 | 1,099 | 1,034 | 1,039 | 616,000 |
| 2001/08/07 | 1,070 | 1,092 | 1,052 | 1,079 | 408,000 |
| 2001/08/06 | 1,097 | 1,100 | 1,071 | 1,089 | 374,000 |
| 2001/08/03 | 1,130 | 1,140 | 1,097 | 1,110 | 628,000 |
| 2001/08/02 | 1,085 | 1,125 | 1,072 | 1,120 | 1,087,000 |
| 2001/08/01 | 1,052 | 1,075 | 1,040 | 1,048 | 644,000 |
| 2001/07/31 | 1,030 | 1,077 | 1,030 | 1,046 | 616,000 |
| 2001/07/30 | 1,055 | 1,056 | 1,011 | 1,020 | 380,000 |
| 2001/07/27 | 1,065 | 1,090 | 1,030 | 1,046 | 645,000 |
| 2001/07/26 | 1,100 | 1,109 | 1,066 | 1,070 | 552,000 |
| 2001/07/25 | 1,114 | 1,139 | 1,075 | 1,083 | 560,000 |
| 2001/07/24 | 1,061 | 1,099 | 1,061 | 1,094 | 365,000 |
| 2001/07/23 | 1,095 | 1,095 | 1,061 | 1,079 | 419,000 |
| 2001/07/19 | 1,073 | 1,098 | 1,057 | 1,091 | 506,000 |
| 2001/07/18 | 1,103 | 1,118 | 1,064 | 1,073 | 364,000 |
| 2001/07/17 | 1,090 | 1,099 | 1,077 | 1,083 | 597,000 |
| 2001/07/16 | 1,140 | 1,156 | 1,117 | 1,130 | 326,000 |
| 2001/07/13 | 1,180 | 1,187 | 1,143 | 1,147 | 1,544,000 |
| 2001/07/12 | 1,125 | 1,148 | 1,120 | 1,148 | 579,000 |
| 2001/07/11 | 1,086 | 1,110 | 1,085 | 1,085 | 738,000 |
| 2001/07/10 | 1,085 | 1,142 | 1,080 | 1,119 | 951,000 |
| 2001/07/09 | 1,049 | 1,075 | 1,020 | 1,070 | 738,000 |
| 2001/07/06 | 1,080 | 1,080 | 1,050 | 1,054 | 726,000 |
| 2001/07/05 | 1,102 | 1,118 | 1,082 | 1,091 | 429,000 |
| 2001/07/04 | 1,125 | 1,129 | 1,096 | 1,102 | 404,000 |
| 2001/07/03 | 1,160 | 1,160 | 1,114 | 1,130 | 436,000 |
| 2001/07/02 | 1,162 | 1,162 | 1,122 | 1,131 | 444,000 |
| 2001/06/29 | 1,182 | 1,190 | 1,160 | 1,162 | 558,000 |
| 2001/06/28 | 1,177 | 1,177 | 1,152 | 1,162 | 335,000 |
| 2001/06/27 | 1,160 | 1,190 | 1,158 | 1,158 | 274,000 |
| 2001/06/26 | 1,160 | 1,180 | 1,160 | 1,170 | 253,000 |
| 2001/06/25 | 1,210 | 1,210 | 1,160 | 1,170 | 680,000 |
| 2001/06/22 | 1,220 | 1,220 | 1,170 | 1,190 | 868,000 |
| 2001/06/21 | 1,198 | 1,218 | 1,183 | 1,205 | 613,000 |
| 2001/06/20 | 1,150 | 1,192 | 1,143 | 1,160 | 484,000 |
| 2001/06/19 | 1,170 | 1,210 | 1,141 | 1,141 | 1,375,000 |
| 2001/06/18 | 1,240 | 1,246 | 1,170 | 1,198 | 889,000 |
| 2001/06/15 | 1,220 | 1,245 | 1,198 | 1,245 | 786,000 |
| 2001/06/14 | 1,251 | 1,266 | 1,251 | 1,251 | 711,000 |
| 2001/06/13 | 1,290 | 1,295 | 1,250 | 1,250 | 797,000 |
| 2001/06/12 | 1,257 | 1,286 | 1,249 | 1,250 | 1,036,000 |
| 2001/06/11 | 1,302 | 1,309 | 1,253 | 1,259 | 422,000 |
| 2001/06/08 | 1,274 | 1,328 | 1,260 | 1,322 | 2,708,000 |
| 2001/06/07 | 1,265 | 1,287 | 1,245 | 1,254 | 796,000 |
| 2001/06/06 | 1,300 | 1,310 | 1,245 | 1,245 | 912,000 |
| 2001/06/05 | 1,285 | 1,286 | 1,250 | 1,260 | 1,037,000 |
| 2001/06/04 | 1,322 | 1,332 | 1,303 | 1,315 | 403,000 |
| 2001/06/01 | 1,380 | 1,400 | 1,342 | 1,342 | 475,000 |
| 2001/05/31 | 1,353 | 1,361 | 1,320 | 1,331 | 1,425,000 |
| 2001/05/30 | 1,406 | 1,422 | 1,363 | 1,380 | 821,000 |
| 2001/05/29 | 1,470 | 1,480 | 1,450 | 1,462 | 333,000 |
| 2001/05/28 | 1,481 | 1,489 | 1,464 | 1,468 | 200,000 |
| 2001/05/25 | 1,490 | 1,500 | 1,470 | 1,480 | 451,000 |
| 2001/05/24 | 1,500 | 1,510 | 1,464 | 1,503 | 843,000 |
| 2001/05/23 | 1,511 | 1,529 | 1,505 | 1,519 | 678,000 |
| 2001/05/22 | 1,509 | 1,525 | 1,499 | 1,511 | 1,013,000 |
| 2001/05/21 | 1,476 | 1,510 | 1,476 | 1,500 | 667,000 |
| 2001/05/18 | 1,496 | 1,515 | 1,470 | 1,496 | 1,179,000 |
| 2001/05/17 | 1,477 | 1,491 | 1,455 | 1,482 | 1,032,000 |
| 2001/05/16 | 1,486 | 1,489 | 1,436 | 1,448 | 802,000 |
| 2001/05/15 | 1,495 | 1,499 | 1,463 | 1,495 | 1,297,000 |
| 2001/05/14 | 1,509 | 1,524 | 1,472 | 1,501 | 955,000 |
| 2001/05/11 | 1,477 | 1,504 | 1,463 | 1,492 | 2,147,000 |
| 2001/05/10 | 1,426 | 1,480 | 1,416 | 1,463 | 1,969,000 |
| 2001/05/09 | 1,469 | 1,481 | 1,446 | 1,446 | 880,000 |
| 2001/05/08 | 1,534 | 1,534 | 1,490 | 1,519 | 942,000 |
| 2001/05/07 | 1,498 | 1,538 | 1,480 | 1,535 | 793,000 |
| 2001/05/02 | 1,519 | 1,519 | 1,485 | 1,496 | 828,000 |
| 2001/05/01 | 1,493 | 1,529 | 1,485 | 1,503 | 1,117,000 |
| 2001/04/27 | 1,481 | 1,481 | 1,416 | 1,472 | 929,000 |
| 2001/04/26 | 1,454 | 1,490 | 1,451 | 1,481 | 1,315,000 |
| 2001/04/25 | 1,420 | 1,445 | 1,409 | 1,434 | 1,090,000 |
| 2001/04/24 | 1,369 | 1,395 | 1,351 | 1,382 | 636,000 |
| 2001/04/23 | 1,401 | 1,435 | 1,379 | 1,380 | 953,000 |
| 2001/04/20 | 1,366 | 1,398 | 1,366 | 1,392 | 2,057,000 |
| 2001/04/19 | 1,385 | 1,388 | 1,360 | 1,365 | 2,894,000 |
| 2001/04/18 | 1,277 | 1,302 | 1,277 | 1,285 | 1,481,000 |
| 2001/04/17 | 1,224 | 1,228 | 1,211 | 1,217 | 648,000 |
| 2001/04/16 | 1,250 | 1,266 | 1,230 | 1,248 | 543,000 |
| 2001/04/13 | 1,273 | 1,294 | 1,260 | 1,266 | 1,722,000 |
| 2001/04/12 | 1,236 | 1,261 | 1,221 | 1,253 | 1,219,000 |
| 2001/04/11 | 1,162 | 1,210 | 1,150 | 1,196 | 1,175,000 |
| 2001/04/10 | 1,180 | 1,180 | 1,120 | 1,122 | 1,229,000 |
| 2001/04/09 | 1,240 | 1,240 | 1,172 | 1,191 | 859,000 |
| 2001/04/06 | 1,290 | 1,290 | 1,237 | 1,249 | 1,077,000 |
| 2001/04/05 | 1,231 | 1,235 | 1,205 | 1,205 | 848,000 |
| 2001/04/04 | 1,128 | 1,171 | 1,121 | 1,171 | 932,000 |
| 2001/04/03 | 1,195 | 1,225 | 1,170 | 1,171 | 745,000 |
| 2001/04/02 | 1,230 | 1,230 | 1,166 | 1,187 | 1,036,000 |
| 2001/03/30 | 1,227 | 1,266 | 1,214 | 1,228 | 579,000 |
| 2001/03/29 | 1,268 | 1,276 | 1,230 | 1,230 | 706,000 |
| 2001/03/28 | 1,292 | 1,314 | 1,251 | 1,308 | 905,000 |
| 2001/03/27 | 1,265 | 1,284 | 1,241 | 1,272 | 958,000 |
| 2001/03/26 | 1,250 | 1,278 | 1,241 | 1,275 | 2,635,000 |
| 2001/03/23 | 1,115 | 1,210 | 1,105 | 1,200 | 2,007,000 |
| 2001/03/22 | 1,074 | 1,128 | 1,062 | 1,095 | 1,241,000 |
| 2001/03/21 | 1,025 | 1,094 | 1,015 | 1,094 | 1,403,000 |
| 2001/03/19 | 1,035 | 1,076 | 1,024 | 1,033 | 841,000 |
| 2001/03/16 | 1,048 | 1,077 | 1,010 | 1,030 | 1,374,000 |
| 2001/03/15 | 1,009 | 1,050 | 1,000 | 1,034 | 1,462,000 |
| 2001/03/14 | 1,064 | 1,095 | 1,044 | 1,045 | 847,000 |
| 2001/03/13 | 1,002 | 1,053 | 1,000 | 1,044 | 1,147,000 |
| 2001/03/12 | 1,100 | 1,115 | 1,055 | 1,055 | 924,000 |
| 2001/03/09 | 1,121 | 1,148 | 1,120 | 1,135 | 2,732,000 |
| 2001/03/08 | 1,170 | 1,173 | 1,150 | 1,161 | 806,000 |
| 2001/03/07 | 1,200 | 1,200 | 1,155 | 1,170 | 1,071,000 |
| 2001/03/06 | 1,125 | 1,184 | 1,119 | 1,174 | 1,103,000 |
| 2001/03/05 | 1,150 | 1,170 | 1,106 | 1,119 | 793,000 |
| 2001/03/02 | 1,181 | 1,220 | 1,169 | 1,169 | 1,210,000 |
| 2001/03/01 | 1,185 | 1,215 | 1,178 | 1,181 | 948,000 |
| 2001/02/28 | 1,212 | 1,221 | 1,197 | 1,200 | 827,000 |
| 2001/02/27 | 1,250 | 1,255 | 1,204 | 1,212 | 723,000 |
| 2001/02/26 | 1,280 | 1,280 | 1,245 | 1,254 | 383,000 |
| 2001/02/23 | 1,218 | 1,290 | 1,218 | 1,265 | 568,000 |
| 2001/02/22 | 1,200 | 1,226 | 1,185 | 1,219 | 752,000 |
| 2001/02/21 | 1,207 | 1,216 | 1,203 | 1,204 | 639,000 |
| 2001/02/20 | 1,211 | 1,234 | 1,203 | 1,221 | 714,000 |
| 2001/02/19 | 1,203 | 1,235 | 1,203 | 1,227 | 505,000 |
| 2001/02/16 | 1,221 | 1,238 | 1,210 | 1,228 | 419,000 |
| 2001/02/15 | 1,198 | 1,252 | 1,198 | 1,210 | 972,000 |
| 2001/02/14 | 1,250 | 1,253 | 1,205 | 1,235 | 1,265,000 |
| 2001/02/13 | 1,301 | 1,337 | 1,288 | 1,293 | 1,203,000 |
| 2001/02/09 | 1,220 | 1,299 | 1,220 | 1,293 | 1,707,000 |
| 2001/02/08 | 1,190 | 1,260 | 1,170 | 1,244 | 1,298,000 |
| 2001/02/07 | 1,210 | 1,237 | 1,190 | 1,190 | 897,000 |
| 2001/02/06 | 1,210 | 1,232 | 1,190 | 1,190 | 1,000,000 |
| 2001/02/05 | 1,279 | 1,279 | 1,206 | 1,210 | 1,091,000 |
| 2001/02/02 | 1,320 | 1,325 | 1,270 | 1,280 | 2,141,000 |
| 2001/02/01 | 1,370 | 1,370 | 1,330 | 1,350 | 937,000 |
| 2001/01/31 | 1,390 | 1,398 | 1,360 | 1,365 | 676,000 |
| 2001/01/30 | 1,395 | 1,420 | 1,360 | 1,382 | 815,000 |
| 2001/01/29 | 1,382 | 1,417 | 1,381 | 1,390 | 571,000 |
| 2001/01/26 | 1,392 | 1,410 | 1,360 | 1,376 | 1,372,000 |
| 2001/01/25 | 1,448 | 1,457 | 1,417 | 1,417 | 568,000 |
| 2001/01/24 | 1,480 | 1,498 | 1,460 | 1,468 | 788,000 |
| 2001/01/23 | 1,500 | 1,507 | 1,460 | 1,490 | 604,000 |
| 2001/01/22 | 1,535 | 1,555 | 1,460 | 1,500 | 1,690,000 |
| 2001/01/19 | 1,530 | 1,580 | 1,495 | 1,565 | 2,368,000 |
| 2001/01/18 | 1,413 | 1,505 | 1,413 | 1,473 | 2,008,000 |
| 2001/01/17 | 1,447 | 1,467 | 1,356 | 1,370 | 1,579,000 |
| 2001/01/16 | 1,504 | 1,515 | 1,450 | 1,467 | 1,245,000 |
| 2001/01/15 | 1,380 | 1,500 | 1,360 | 1,464 | 1,388,000 |
| 2001/01/12 | 1,361 | 1,407 | 1,350 | 1,350 | 2,348,000 |
| 2001/01/11 | 1,400 | 1,400 | 1,343 | 1,360 | 1,277,000 |
| 2001/01/10 | 1,470 | 1,480 | 1,310 | 1,427 | 2,675,000 |
| 2001/01/09 | 1,644 | 1,650 | 1,457 | 1,500 | 2,981,000 |
| 2001/01/05 | 1,701 | 1,760 | 1,701 | 1,734 | 749,000 |
| 2001/01/04 | 1,760 | 1,799 | 1,700 | 1,701 | 296,000 |