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 |
|---|---|---|---|---|---|
| 2008/12/30 | 427 | 435 | 422 | 435 | 319,900 |
| 2008/12/29 | 417 | 427 | 414 | 422 | 847,500 |
| 2008/12/26 | 408 | 414 | 399 | 413 | 577,300 |
| 2008/12/25 | 400 | 401 | 394 | 401 | 263,300 |
| 2008/12/24 | 393 | 403 | 392 | 392 | 640,800 |
| 2008/12/22 | 391 | 403 | 390 | 401 | 924,400 |
| 2008/12/19 | 406 | 409 | 392 | 396 | 1,304,900 |
| 2008/12/18 | 394 | 411 | 392 | 406 | 1,017,100 |
| 2008/12/17 | 416 | 422 | 392 | 404 | 2,177,600 |
| 2008/12/16 | 418 | 419 | 401 | 411 | 949,500 |
| 2008/12/15 | 407 | 421 | 401 | 417 | 1,724,200 |
| 2008/12/12 | 396 | 413 | 381 | 388 | 3,565,900 |
| 2008/12/11 | 410 | 416 | 403 | 416 | 1,304,200 |
| 2008/12/10 | 412 | 419 | 398 | 417 | 1,345,800 |
| 2008/12/09 | 405 | 414 | 394 | 397 | 1,241,800 |
| 2008/12/08 | 380 | 398 | 369 | 395 | 1,631,400 |
| 2008/12/05 | 389 | 392 | 380 | 382 | 1,908,300 |
| 2008/12/04 | 412 | 418 | 393 | 393 | 1,552,500 |
| 2008/12/03 | 406 | 415 | 393 | 402 | 1,193,900 |
| 2008/12/02 | 404 | 414 | 393 | 396 | 1,322,400 |
| 2008/12/01 | 430 | 441 | 428 | 434 | 990,300 |
| 2008/11/28 | 440 | 443 | 420 | 425 | 1,885,300 |
| 2008/11/27 | 430 | 445 | 423 | 435 | 1,647,300 |
| 2008/11/26 | 443 | 460 | 442 | 445 | 1,162,100 |
| 2008/11/25 | 442 | 456 | 436 | 456 | 1,802,400 |
| 2008/11/21 | 400 | 437 | 390 | 427 | 1,997,700 |
| 2008/11/20 | 420 | 428 | 404 | 404 | 1,480,100 |
| 2008/11/19 | 450 | 460 | 431 | 444 | 1,611,600 |
| 2008/11/18 | 454 | 460 | 446 | 452 | 1,540,200 |
| 2008/11/17 | 460 | 478 | 442 | 466 | 2,127,000 |
| 2008/11/14 | 457 | 472 | 451 | 468 | 3,469,000 |
| 2008/11/13 | 450 | 461 | 425 | 432 | 2,731,300 |
| 2008/11/12 | 467 | 487 | 462 | 466 | 2,515,900 |
| 2008/11/11 | 484 | 495 | 465 | 466 | 2,128,200 |
| 2008/11/10 | 482 | 491 | 470 | 482 | 3,060,200 |
| 2008/11/07 | 450 | 494 | 441 | 458 | 4,715,200 |
| 2008/11/06 | 506 | 517 | 476 | 483 | 4,026,800 |
| 2008/11/05 | 580 | 586 | 535 | 563 | 2,723,700 |
| 2008/11/04 | 547 | 569 | 540 | 560 | 2,043,400 |
| 2008/10/31 | 570 | 574 | 527 | 527 | 2,376,700 |
| 2008/10/30 | 520 | 580 | 518 | 573 | 2,112,600 |
| 2008/10/29 | 492 | 527 | 474 | 518 | 3,170,100 |
| 2008/10/28 | 482 | 503 | 429 | 502 | 5,721,300 |
| 2008/10/27 | 511 | 557 | 491 | 497 | 6,567,500 |
| 2008/10/24 | 549 | 551 | 486 | 487 | 3,440,100 |
| 2008/10/23 | 550 | 552 | 511 | 539 | 4,596,000 |
| 2008/10/22 | 570 | 570 | 545 | 547 | 3,517,000 |
| 2008/10/21 | 564 | 571 | 555 | 568 | 2,618,700 |
| 2008/10/20 | 525 | 542 | 514 | 538 | 2,840,600 |
| 2008/10/17 | 520 | 538 | 500 | 515 | 2,493,100 |
| 2008/10/16 | 517 | 537 | 507 | 507 | 3,967,800 |
| 2008/10/15 | 598 | 619 | 585 | 607 | 3,025,700 |
| 2008/10/14 | 563 | 578 | 552 | 578 | 1,191,900 |
| 2008/10/10 | 493 | 527 | 493 | 498 | 4,607,700 |
| 2008/10/09 | 582 | 618 | 581 | 593 | 2,470,400 |
| 2008/10/08 | 627 | 649 | 589 | 592 | 2,195,800 |
| 2008/10/07 | 643 | 668 | 633 | 647 | 1,889,600 |
| 2008/10/06 | 695 | 708 | 665 | 683 | 1,620,500 |
| 2008/10/03 | 778 | 782 | 725 | 731 | 2,006,200 |
| 2008/10/02 | 801 | 812 | 785 | 798 | 1,231,200 |
| 2008/10/01 | 817 | 824 | 795 | 801 | 1,491,600 |
| 2008/09/30 | 808 | 833 | 797 | 813 | 1,551,700 |
| 2008/09/29 | 839 | 867 | 837 | 848 | 1,649,600 |
| 2008/09/26 | 841 | 846 | 818 | 829 | 1,021,600 |
| 2008/09/25 | 840 | 853 | 814 | 842 | 1,277,100 |
| 2008/09/24 | 850 | 856 | 823 | 842 | 2,571,000 |
| 2008/09/22 | 875 | 912 | 860 | 889 | 2,176,700 |
| 2008/09/19 | 898 | 907 | 873 | 885 | 1,760,700 |
| 2008/09/18 | 863 | 881 | 853 | 878 | 1,301,600 |
| 2008/09/17 | 910 | 914 | 888 | 893 | 1,326,100 |
| 2008/09/16 | 904 | 916 | 900 | 911 | 1,386,600 |
| 2008/09/12 | 923 | 932 | 909 | 924 | 2,850,500 |
| 2008/09/11 | 916 | 928 | 909 | 913 | 1,129,300 |
| 2008/09/10 | 935 | 937 | 915 | 926 | 1,480,600 |
| 2008/09/09 | 967 | 974 | 947 | 955 | 769,300 |
| 2008/09/08 | 969 | 989 | 962 | 977 | 959,400 |
| 2008/09/05 | 940 | 946 | 930 | 932 | 1,690,200 |
| 2008/09/04 | 962 | 962 | 933 | 947 | 1,281,300 |
| 2008/09/03 | 957 | 968 | 947 | 952 | 798,100 |
| 2008/09/02 | 964 | 977 | 936 | 947 | 980,700 |
| 2008/09/01 | 980 | 984 | 962 | 964 | 696,800 |
| 2008/08/29 | 985 | 997 | 980 | 995 | 1,452,800 |
| 2008/08/28 | 984 | 994 | 967 | 975 | 1,001,200 |
| 2008/08/27 | 959 | 982 | 957 | 974 | 686,800 |
| 2008/08/26 | 944 | 967 | 942 | 960 | 1,087,500 |
| 2008/08/25 | 964 | 977 | 961 | 967 | 1,179,700 |
| 2008/08/22 | 960 | 975 | 949 | 964 | 1,260,700 |
| 2008/08/21 | 981 | 984 | 945 | 957 | 2,419,800 |
| 2008/08/20 | 1,003 | 1,013 | 985 | 994 | 1,677,700 |
| 2008/08/19 | 1,022 | 1,024 | 1,003 | 1,020 | 1,360,500 |
| 2008/08/18 | 1,027 | 1,049 | 1,027 | 1,036 | 1,195,300 |
| 2008/08/15 | 1,032 | 1,046 | 1,020 | 1,032 | 1,177,000 |
| 2008/08/14 | 1,034 | 1,057 | 1,025 | 1,028 | 1,171,000 |
| 2008/08/13 | 1,035 | 1,045 | 1,026 | 1,033 | 1,374,100 |
| 2008/08/12 | 1,040 | 1,049 | 1,024 | 1,034 | 1,305,900 |
| 2008/08/11 | 1,030 | 1,060 | 1,025 | 1,050 | 2,440,600 |
| 2008/08/08 | 1,029 | 1,078 | 1,022 | 1,034 | 4,428,700 |
| 2008/08/07 | 1,138 | 1,175 | 1,133 | 1,149 | 1,825,000 |
| 2008/08/06 | 1,116 | 1,140 | 1,106 | 1,139 | 1,849,300 |
| 2008/08/05 | 1,083 | 1,107 | 1,072 | 1,076 | 1,146,000 |
| 2008/08/04 | 1,077 | 1,090 | 1,061 | 1,063 | 1,163,500 |
| 2008/08/01 | 1,091 | 1,107 | 1,076 | 1,082 | 960,700 |
| 2008/07/31 | 1,133 | 1,135 | 1,111 | 1,114 | 1,397,200 |
| 2008/07/30 | 1,105 | 1,127 | 1,105 | 1,121 | 762,300 |
| 2008/07/29 | 1,096 | 1,104 | 1,086 | 1,095 | 832,200 |
| 2008/07/28 | 1,116 | 1,130 | 1,108 | 1,109 | 886,400 |
| 2008/07/25 | 1,116 | 1,133 | 1,098 | 1,105 | 1,307,600 |
| 2008/07/24 | 1,075 | 1,117 | 1,066 | 1,117 | 1,442,900 |
| 2008/07/23 | 1,064 | 1,070 | 1,051 | 1,063 | 771,300 |
| 2008/07/22 | 1,034 | 1,059 | 1,017 | 1,057 | 985,900 |
| 2008/07/18 | 1,037 | 1,050 | 1,021 | 1,030 | 926,100 |
| 2008/07/17 | 1,040 | 1,050 | 1,029 | 1,046 | 918,700 |
| 2008/07/16 | 1,029 | 1,037 | 1,011 | 1,029 | 1,541,000 |
| 2008/07/15 | 1,058 | 1,058 | 1,019 | 1,029 | 1,547,500 |
| 2008/07/14 | 1,062 | 1,079 | 1,051 | 1,061 | 1,196,700 |
| 2008/07/11 | 1,076 | 1,091 | 1,041 | 1,075 | 2,455,200 |
| 2008/07/10 | 1,057 | 1,076 | 1,054 | 1,063 | 901,400 |
| 2008/07/09 | 1,111 | 1,120 | 1,079 | 1,084 | 1,601,600 |
| 2008/07/08 | 1,102 | 1,112 | 1,066 | 1,073 | 2,145,900 |
| 2008/07/07 | 1,104 | 1,122 | 1,080 | 1,114 | 1,299,700 |
| 2008/07/04 | 1,122 | 1,126 | 1,104 | 1,119 | 1,079,800 |
| 2008/07/03 | 1,110 | 1,142 | 1,103 | 1,123 | 2,163,200 |
| 2008/07/02 | 1,127 | 1,140 | 1,112 | 1,116 | 1,941,900 |
| 2008/07/01 | 1,102 | 1,118 | 1,094 | 1,107 | 1,356,600 |
| 2008/06/30 | 1,120 | 1,124 | 1,095 | 1,097 | 1,320,700 |
| 2008/06/27 | 1,092 | 1,124 | 1,088 | 1,119 | 2,788,700 |
| 2008/06/26 | 1,079 | 1,110 | 1,068 | 1,093 | 1,488,400 |
| 2008/06/25 | 1,104 | 1,104 | 1,061 | 1,082 | 1,641,700 |
| 2008/06/24 | 1,045 | 1,086 | 1,040 | 1,084 | 1,368,500 |
| 2008/06/23 | 1,032 | 1,051 | 1,021 | 1,044 | 745,000 |
| 2008/06/20 | 1,076 | 1,076 | 1,046 | 1,052 | 1,288,000 |
| 2008/06/19 | 1,075 | 1,083 | 1,065 | 1,075 | 697,800 |
| 2008/06/18 | 1,095 | 1,109 | 1,089 | 1,095 | 941,200 |
| 2008/06/17 | 1,105 | 1,113 | 1,091 | 1,094 | 991,000 |
| 2008/06/16 | 1,079 | 1,092 | 1,063 | 1,085 | 1,300,800 |
| 2008/06/13 | 1,086 | 1,088 | 1,053 | 1,071 | 6,067,000 |
| 2008/06/12 | 1,083 | 1,096 | 1,075 | 1,082 | 1,561,400 |
| 2008/06/11 | 1,099 | 1,110 | 1,082 | 1,107 | 1,665,900 |
| 2008/06/10 | 1,117 | 1,120 | 1,086 | 1,092 | 1,617,000 |
| 2008/06/09 | 1,102 | 1,127 | 1,092 | 1,112 | 1,070,000 |
| 2008/06/06 | 1,159 | 1,159 | 1,139 | 1,142 | 976,600 |
| 2008/06/05 | 1,148 | 1,148 | 1,113 | 1,125 | 1,347,500 |
| 2008/06/04 | 1,136 | 1,156 | 1,134 | 1,140 | 1,455,100 |
| 2008/06/03 | 1,127 | 1,151 | 1,125 | 1,135 | 1,498,700 |
| 2008/06/02 | 1,154 | 1,168 | 1,134 | 1,159 | 1,365,400 |
| 2008/05/30 | 1,154 | 1,162 | 1,141 | 1,153 | 1,454,300 |
| 2008/05/29 | 1,118 | 1,155 | 1,113 | 1,134 | 1,904,100 |
| 2008/05/28 | 1,103 | 1,120 | 1,085 | 1,089 | 1,645,000 |
| 2008/05/27 | 1,070 | 1,095 | 1,058 | 1,078 | 2,832,600 |
| 2008/05/26 | 1,136 | 1,136 | 1,109 | 1,110 | 1,476,500 |
| 2008/05/23 | 1,144 | 1,159 | 1,135 | 1,135 | 1,399,600 |
| 2008/05/22 | 1,104 | 1,132 | 1,096 | 1,129 | 1,756,800 |
| 2008/05/21 | 1,129 | 1,144 | 1,116 | 1,136 | 1,409,100 |
| 2008/05/20 | 1,142 | 1,154 | 1,131 | 1,135 | 1,227,100 |
| 2008/05/19 | 1,143 | 1,148 | 1,123 | 1,138 | 1,189,700 |
| 2008/05/16 | 1,107 | 1,148 | 1,106 | 1,135 | 1,675,200 |
| 2008/05/15 | 1,107 | 1,143 | 1,107 | 1,127 | 1,755,700 |
| 2008/05/14 | 1,107 | 1,135 | 1,099 | 1,127 | 2,585,200 |
| 2008/05/13 | 1,094 | 1,106 | 1,075 | 1,100 | 2,771,800 |
| 2008/05/12 | 1,048 | 1,095 | 1,048 | 1,093 | 2,954,800 |
| 2008/05/09 | 1,087 | 1,087 | 1,045 | 1,045 | 4,633,900 |
| 2008/05/08 | 981 | 996 | 980 | 987 | 1,514,200 |
| 2008/05/07 | 980 | 1,006 | 980 | 1,001 | 2,574,900 |
| 2008/05/02 | 972 | 980 | 960 | 976 | 1,033,800 |
| 2008/05/01 | 962 | 969 | 943 | 954 | 1,355,100 |
| 2008/04/30 | 965 | 981 | 965 | 967 | 1,175,400 |
| 2008/04/28 | 995 | 998 | 968 | 982 | 1,159,400 |
| 2008/04/25 | 974 | 999 | 967 | 994 | 1,204,300 |
| 2008/04/24 | 970 | 980 | 960 | 964 | 1,461,300 |
| 2008/04/23 | 980 | 991 | 975 | 983 | 1,024,600 |
| 2008/04/22 | 1,028 | 1,028 | 996 | 1,000 | 1,796,400 |
| 2008/04/21 | 1,000 | 1,011 | 989 | 998 | 1,105,200 |
| 2008/04/18 | 970 | 985 | 958 | 981 | 1,223,200 |
| 2008/04/17 | 955 | 964 | 954 | 961 | 1,220,800 |
| 2008/04/16 | 923 | 941 | 923 | 937 | 948,400 |
| 2008/04/15 | 930 | 933 | 921 | 923 | 2,183,200 |
| 2008/04/14 | 932 | 941 | 925 | 932 | 1,506,000 |
| 2008/04/11 | 941 | 968 | 939 | 961 | 3,295,100 |
| 2008/04/10 | 950 | 950 | 913 | 918 | 2,085,400 |
| 2008/04/09 | 973 | 977 | 942 | 953 | 1,551,200 |
| 2008/04/08 | 983 | 989 | 959 | 963 | 2,055,600 |
| 2008/04/07 | 947 | 977 | 918 | 974 | 2,584,000 |
| 2008/04/04 | 950 | 967 | 931 | 946 | 2,051,600 |
| 2008/04/03 | 980 | 996 | 965 | 985 | 1,780,600 |
| 2008/04/02 | 960 | 981 | 952 | 981 | 2,175,800 |
| 2008/04/01 | 961 | 961 | 939 | 946 | 3,497,900 |
| 2008/03/31 | 988 | 1,002 | 975 | 981 | 2,226,800 |
| 2008/03/28 | 1,016 | 1,046 | 1,005 | 1,028 | 1,569,700 |
| 2008/03/27 | 1,028 | 1,028 | 1,003 | 1,015 | 1,383,800 |
| 2008/03/26 | 1,037 | 1,054 | 1,032 | 1,049 | 892,300 |
| 2008/03/25 | 1,052 | 1,057 | 1,025 | 1,049 | 1,425,900 |
| 2008/03/24 | 1,045 | 1,053 | 1,031 | 1,032 | 1,069,400 |
| 2008/03/21 | 1,029 | 1,034 | 1,014 | 1,033 | 1,257,600 |
| 2008/03/19 | 1,055 | 1,055 | 1,007 | 1,019 | 1,702,800 |
| 2008/03/18 | 986 | 1,018 | 985 | 1,015 | 2,336,300 |
| 2008/03/17 | 1,020 | 1,022 | 966 | 985 | 2,435,500 |
| 2008/03/14 | 1,034 | 1,071 | 1,019 | 1,029 | 5,921,600 |
| 2008/03/13 | 1,080 | 1,080 | 1,011 | 1,025 | 2,269,600 |
| 2008/03/12 | 1,102 | 1,108 | 1,073 | 1,081 | 2,255,700 |
| 2008/03/11 | 1,053 | 1,073 | 1,033 | 1,065 | 3,034,700 |
| 2008/03/10 | 1,076 | 1,078 | 1,059 | 1,069 | 1,265,600 |
| 2008/03/07 | 1,111 | 1,119 | 1,086 | 1,099 | 4,441,200 |
| 2008/03/06 | 1,178 | 1,222 | 1,169 | 1,201 | 1,475,600 |
| 2008/03/05 | 1,174 | 1,176 | 1,157 | 1,164 | 1,762,300 |
| 2008/03/04 | 1,177 | 1,189 | 1,158 | 1,174 | 2,204,200 |
| 2008/03/03 | 1,177 | 1,202 | 1,174 | 1,179 | 1,559,600 |
| 2008/02/29 | 1,244 | 1,251 | 1,227 | 1,236 | 2,195,800 |
| 2008/02/28 | 1,277 | 1,293 | 1,275 | 1,284 | 1,269,600 |
| 2008/02/27 | 1,315 | 1,317 | 1,296 | 1,310 | 1,404,000 |
| 2008/02/26 | 1,300 | 1,314 | 1,276 | 1,278 | 1,613,800 |
| 2008/02/25 | 1,276 | 1,297 | 1,257 | 1,291 | 2,246,100 |
| 2008/02/22 | 1,220 | 1,264 | 1,219 | 1,236 | 2,141,500 |
| 2008/02/21 | 1,224 | 1,279 | 1,223 | 1,255 | 2,390,100 |
| 2008/02/20 | 1,244 | 1,244 | 1,200 | 1,202 | 1,548,900 |
| 2008/02/19 | 1,222 | 1,260 | 1,220 | 1,252 | 1,580,500 |
| 2008/02/18 | 1,248 | 1,253 | 1,216 | 1,219 | 1,817,600 |
| 2008/02/15 | 1,246 | 1,254 | 1,205 | 1,247 | 1,714,300 |
| 2008/02/14 | 1,231 | 1,245 | 1,212 | 1,245 | 2,499,000 |
| 2008/02/13 | 1,147 | 1,197 | 1,143 | 1,184 | 3,276,100 |
| 2008/02/12 | 1,108 | 1,118 | 1,092 | 1,106 | 1,639,200 |
| 2008/02/08 | 1,113 | 1,132 | 1,085 | 1,107 | 4,404,000 |
| 2008/02/07 | 1,130 | 1,150 | 1,110 | 1,124 | 1,653,900 |
| 2008/02/06 | 1,186 | 1,187 | 1,139 | 1,150 | 2,884,600 |
| 2008/02/05 | 1,266 | 1,267 | 1,204 | 1,242 | 1,766,700 |
| 2008/02/04 | 1,260 | 1,274 | 1,242 | 1,271 | 1,283,300 |
| 2008/02/01 | 1,227 | 1,244 | 1,196 | 1,215 | 1,363,800 |
| 2008/01/31 | 1,161 | 1,249 | 1,155 | 1,225 | 3,649,600 |
| 2008/01/30 | 1,130 | 1,155 | 1,115 | 1,132 | 1,993,500 |
| 2008/01/29 | 1,144 | 1,174 | 1,142 | 1,169 | 2,264,800 |
| 2008/01/28 | 1,160 | 1,169 | 1,131 | 1,131 | 2,155,400 |
| 2008/01/25 | 1,155 | 1,188 | 1,145 | 1,181 | 1,735,400 |
| 2008/01/24 | 1,148 | 1,157 | 1,123 | 1,135 | 2,695,400 |
| 2008/01/23 | 1,142 | 1,167 | 1,102 | 1,128 | 2,864,700 |
| 2008/01/22 | 1,162 | 1,164 | 1,111 | 1,122 | 3,191,200 |
| 2008/01/21 | 1,215 | 1,229 | 1,180 | 1,182 | 1,771,500 |
| 2008/01/18 | 1,209 | 1,241 | 1,190 | 1,231 | 1,629,900 |
| 2008/01/17 | 1,184 | 1,232 | 1,184 | 1,229 | 2,071,400 |
| 2008/01/16 | 1,203 | 1,229 | 1,183 | 1,184 | 2,196,200 |
| 2008/01/15 | 1,258 | 1,274 | 1,225 | 1,237 | 2,161,100 |
| 2008/01/11 | 1,270 | 1,320 | 1,253 | 1,255 | 3,071,900 |
| 2008/01/10 | 1,272 | 1,294 | 1,267 | 1,270 | 1,399,300 |
| 2008/01/09 | 1,272 | 1,319 | 1,259 | 1,312 | 3,598,000 |
| 2008/01/08 | 1,270 | 1,281 | 1,257 | 1,273 | 4,043,400 |
| 2008/01/07 | 1,341 | 1,343 | 1,313 | 1,318 | 2,802,300 |
| 2008/01/04 | 1,450 | 1,450 | 1,380 | 1,401 | 1,112,000 |