3028 (株)アルペン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 3,380 | 3,410 | 3,380 | 3,390 | 18,800 | 3,390 |
| 2006-12-28 | 3,400 | 3,420 | 3,350 | 3,380 | 75,100 | 3,380 |
| 2006-12-27 | 3,380 | 3,420 | 3,360 | 3,370 | 86,400 | 3,370 |
| 2006-12-26 | 3,330 | 3,370 | 3,300 | 3,320 | 156,600 | 3,320 |
| 2006-12-25 | 3,440 | 3,450 | 3,330 | 3,350 | 134,100 | 3,350 |
| 2006-12-22 | 3,540 | 3,550 | 3,410 | 3,410 | 123,400 | 3,410 |
| 2006-12-21 | 3,640 | 3,640 | 3,520 | 3,540 | 64,600 | 3,540 |
| 2006-12-20 | 3,600 | 3,670 | 3,580 | 3,610 | 73,200 | 3,610 |
| 2006-12-19 | 3,700 | 3,700 | 3,570 | 3,580 | 49,200 | 3,580 |
| 2006-12-18 | 3,770 | 3,770 | 3,660 | 3,690 | 44,300 | 3,690 |
| 2006-12-15 | 3,720 | 3,760 | 3,700 | 3,700 | 32,300 | 3,700 |
| 2006-12-14 | 3,790 | 3,790 | 3,740 | 3,740 | 24,900 | 3,740 |
| 2006-12-13 | 3,790 | 3,800 | 3,740 | 3,790 | 77,600 | 3,790 |
| 2006-12-12 | 3,700 | 3,770 | 3,700 | 3,760 | 37,800 | 3,760 |
| 2006-12-11 | 3,700 | 3,720 | 3,660 | 3,680 | 54,500 | 3,680 |
| 2006-12-08 | 3,730 | 3,750 | 3,660 | 3,660 | 81,700 | 3,660 |
| 2006-12-07 | 3,730 | 3,750 | 3,680 | 3,680 | 84,500 | 3,680 |
| 2006-12-06 | 3,780 | 3,800 | 3,710 | 3,790 | 108,700 | 3,790 |
| 2006-12-05 | 3,800 | 3,850 | 3,800 | 3,830 | 79,600 | 3,830 |
| 2006-12-04 | 3,750 | 3,780 | 3,720 | 3,760 | 84,400 | 3,760 |
| 2006-12-01 | 3,830 | 3,840 | 3,740 | 3,780 | 91,600 | 3,780 |
| 2006-11-30 | 3,840 | 3,880 | 3,780 | 3,780 | 153,200 | 3,780 |
| 2006-11-29 | 3,780 | 3,890 | 3,750 | 3,880 | 91,500 | 3,880 |
| 2006-11-28 | 3,700 | 3,790 | 3,660 | 3,750 | 59,000 | 3,750 |
| 2006-11-27 | 3,690 | 3,710 | 3,640 | 3,700 | 65,500 | 3,700 |
| 2006-11-24 | 3,600 | 3,680 | 3,560 | 3,680 | 70,900 | 3,680 |
| 2006-11-22 | 3,520 | 3,640 | 3,480 | 3,640 | 66,000 | 3,640 |
| 2006-11-21 | 3,480 | 3,490 | 3,460 | 3,470 | 44,400 | 3,470 |
| 2006-11-20 | 3,470 | 3,490 | 3,330 | 3,420 | 73,500 | 3,420 |
| 2006-11-17 | 3,460 | 3,470 | 3,410 | 3,420 | 33,800 | 3,420 |
| 2006-11-16 | 3,440 | 3,490 | 3,350 | 3,400 | 62,800 | 3,400 |
| 2006-11-15 | 3,630 | 3,630 | 3,450 | 3,460 | 91,100 | 3,460 |
| 2006-11-14 | 3,460 | 3,650 | 3,370 | 3,630 | 106,500 | 3,630 |
| 2006-11-13 | 3,490 | 3,490 | 3,310 | 3,360 | 109,500 | 3,360 |
| 2006-11-10 | 3,410 | 3,540 | 3,400 | 3,480 | 108,200 | 3,480 |
| 2006-11-09 | 3,510 | 3,510 | 3,330 | 3,350 | 107,200 | 3,350 |
| 2006-11-08 | 3,630 | 3,630 | 3,520 | 3,540 | 67,900 | 3,540 |
| 2006-11-07 | 3,620 | 3,710 | 3,580 | 3,680 | 66,200 | 3,680 |
| 2006-11-06 | 3,670 | 3,710 | 3,650 | 3,670 | 93,200 | 3,670 |
| 2006-11-02 | 3,550 | 3,630 | 3,540 | 3,630 | 49,300 | 3,630 |
| 2006-11-01 | 3,530 | 3,620 | 3,520 | 3,550 | 80,200 | 3,550 |
| 2006-10-31 | 3,440 | 3,550 | 3,420 | 3,520 | 118,800 | 3,520 |
| 2006-10-30 | 3,430 | 3,430 | 3,330 | 3,340 | 81,300 | 3,340 |
| 2006-10-27 | 3,500 | 3,500 | 3,450 | 3,480 | 49,300 | 3,480 |
| 2006-10-26 | 3,510 | 3,530 | 3,450 | 3,470 | 69,400 | 3,470 |
| 2006-10-25 | 3,320 | 3,420 | 3,320 | 3,380 | 48,400 | 3,380 |
| 2006-10-24 | 3,430 | 3,440 | 3,340 | 3,360 | 53,400 | 3,360 |
| 2006-10-23 | 3,410 | 3,440 | 3,370 | 3,430 | 39,500 | 3,430 |
| 2006-10-20 | 3,410 | 3,440 | 3,400 | 3,440 | 54,700 | 3,440 |
| 2006-10-19 | 3,390 | 3,400 | 3,360 | 3,390 | 37,200 | 3,390 |
| 2006-10-18 | 3,290 | 3,370 | 3,290 | 3,320 | 31,800 | 3,320 |
| 2006-10-17 | 3,320 | 3,340 | 3,270 | 3,310 | 33,300 | 3,310 |
| 2006-10-16 | 3,240 | 3,330 | 3,240 | 3,320 | 71,800 | 3,320 |
| 2006-10-13 | 3,250 | 3,290 | 3,210 | 3,230 | 41,800 | 3,230 |
| 2006-10-12 | 3,230 | 3,300 | 3,200 | 3,240 | 114,000 | 3,240 |
| 2006-10-11 | 3,360 | 3,380 | 3,200 | 3,240 | 59,000 | 3,240 |
| 2006-10-10 | 3,410 | 3,430 | 3,380 | 3,380 | 24,800 | 3,380 |
| 2006-10-06 | 3,410 | 3,440 | 3,390 | 3,440 | 24,000 | 3,440 |
| 2006-10-05 | 3,530 | 3,530 | 3,370 | 3,420 | 44,100 | 3,420 |
| 2006-10-04 | 3,480 | 3,520 | 3,410 | 3,430 | 68,800 | 3,430 |
| 2006-10-03 | 3,610 | 3,610 | 3,460 | 3,480 | 64,400 | 3,480 |
| 2006-10-02 | 3,540 | 3,610 | 3,520 | 3,600 | 25,700 | 3,600 |
| 2006-09-29 | 3,580 | 3,580 | 3,460 | 3,500 | 37,500 | 3,500 |
| 2006-09-28 | 3,500 | 3,570 | 3,460 | 3,570 | 45,600 | 3,570 |
| 2006-09-27 | 3,430 | 3,470 | 3,410 | 3,460 | 68,500 | 3,460 |
| 2006-09-26 | 3,400 | 3,430 | 3,290 | 3,350 | 68,400 | 3,350 |
| 2006-09-25 | 3,170 | 3,260 | 3,130 | 3,240 | 76,000 | 3,240 |
| 2006-09-22 | 3,300 | 3,310 | 3,210 | 3,230 | 51,000 | 3,230 |
| 2006-09-21 | 3,400 | 3,420 | 3,200 | 3,330 | 107,400 | 3,330 |
| 2006-09-20 | 3,420 | 3,430 | 3,390 | 3,400 | 29,400 | 3,400 |
| 2006-09-19 | 3,510 | 3,560 | 3,400 | 3,440 | 51,200 | 3,440 |
| 2006-09-15 | 3,510 | 3,570 | 3,510 | 3,560 | 38,700 | 3,560 |
| 2006-09-14 | 3,700 | 3,700 | 3,580 | 3,590 | 53,500 | 3,590 |
| 2006-09-13 | 3,670 | 3,700 | 3,650 | 3,680 | 125,600 | 3,680 |
| 2006-09-12 | 3,630 | 3,640 | 3,550 | 3,570 | 52,700 | 3,570 |
| 2006-09-11 | 3,690 | 3,690 | 3,640 | 3,660 | 58,400 | 3,660 |
| 2006-09-08 | 3,680 | 3,690 | 3,570 | 3,640 | 85,400 | 3,640 |
| 2006-09-07 | 3,670 | 3,710 | 3,660 | 3,690 | 97,900 | 3,690 |
| 2006-09-06 | 3,570 | 3,670 | 3,530 | 3,620 | 195,100 | 3,620 |
| 2006-09-05 | 3,420 | 3,460 | 3,400 | 3,460 | 94,900 | 3,460 |
| 2006-09-04 | 3,420 | 3,430 | 3,380 | 3,400 | 71,400 | 3,400 |
| 2006-09-01 | 3,410 | 3,420 | 3,360 | 3,410 | 121,700 | 3,410 |
| 2006-08-31 | 3,460 | 3,480 | 3,420 | 3,450 | 51,100 | 3,450 |
| 2006-08-30 | 3,450 | 3,470 | 3,410 | 3,430 | 66,100 | 3,430 |
| 2006-08-29 | 3,420 | 3,430 | 3,350 | 3,390 | 87,000 | 3,390 |
| 2006-08-28 | 3,530 | 3,540 | 3,350 | 3,370 | 159,800 | 3,370 |
| 2006-08-25 | 3,500 | 3,570 | 3,480 | 3,510 | 122,400 | 3,510 |
| 2006-08-24 | 3,650 | 3,650 | 3,540 | 3,550 | 82,200 | 3,550 |
| 2006-08-23 | 3,620 | 3,710 | 3,620 | 3,650 | 63,300 | 3,650 |
| 2006-08-22 | 3,690 | 3,730 | 3,630 | 3,670 | 73,200 | 3,670 |
| 2006-08-21 | 3,790 | 3,800 | 3,670 | 3,690 | 90,100 | 3,690 |
| 2006-08-18 | 3,820 | 3,860 | 3,780 | 3,840 | 70,200 | 3,840 |
| 2006-08-17 | 3,760 | 3,900 | 3,760 | 3,880 | 123,000 | 3,880 |
| 2006-08-16 | 3,790 | 3,790 | 3,700 | 3,760 | 125,400 | 3,760 |
| 2006-08-15 | 3,890 | 3,890 | 3,740 | 3,780 | 156,800 | 3,780 |
| 2006-08-14 | 4,030 | 4,090 | 3,850 | 3,890 | 133,600 | 3,890 |
| 2006-08-11 | 4,070 | 4,180 | 4,010 | 4,020 | 201,600 | 4,020 |
| 2006-08-10 | 3,950 | 4,060 | 3,940 | 4,020 | 56,800 | 4,020 |
| 2006-08-09 | 3,830 | 3,940 | 3,790 | 3,940 | 78,400 | 3,940 |
| 2006-08-08 | 3,600 | 3,800 | 3,600 | 3,780 | 103,100 | 3,780 |
| 2006-08-07 | 3,750 | 3,750 | 3,650 | 3,650 | 37,500 | 3,650 |
| 2006-08-04 | 3,780 | 3,790 | 3,690 | 3,710 | 33,400 | 3,710 |
| 2006-08-03 | 3,670 | 3,820 | 3,630 | 3,790 | 120,000 | 3,790 |
| 2006-08-02 | 3,600 | 3,600 | 3,560 | 3,570 | 87,400 | 3,570 |
| 2006-08-01 | 3,590 | 3,650 | 3,580 | 3,630 | 44,900 | 3,630 |
| 2006-07-31 | 3,590 | 3,640 | 3,550 | 3,610 | 97,800 | 3,610 |
| 2006-07-28 | 3,370 | 3,420 | 3,330 | 3,420 | 55,200 | 3,420 |
| 2006-07-27 | 3,260 | 3,370 | 3,250 | 3,320 | 90,100 | 3,320 |
| 2006-07-26 | 3,260 | 3,260 | 3,190 | 3,240 | 92,300 | 3,240 |
| 2006-07-25 | 3,070 | 3,210 | 3,060 | 3,210 | 94,800 | 3,210 |
| 2006-07-24 | 3,030 | 3,100 | 2,945 | 3,020 | 136,600 | 3,020 |
| 2006-07-21 | 3,130 | 3,160 | 3,100 | 3,130 | 96,900 | 3,130 |
| 2006-07-20 | 3,250 | 3,250 | 3,150 | 3,180 | 72,000 | 3,180 |
| 2006-07-19 | 3,030 | 3,160 | 2,925 | 3,150 | 116,800 | 3,150 |
| 2006-07-18 | 3,190 | 3,190 | 2,890 | 3,000 | 179,900 | 3,000 |
| 2006-07-14 | 3,140 | 3,200 | 3,100 | 3,190 | 87,900 | 3,190 |
| 2006-07-13 | 3,150 | 3,230 | 3,100 | 3,180 | 156,000 | 3,180 |
| 2006-07-12 | 3,250 | 3,280 | 3,030 | 3,160 | 331,800 | 3,160 |
| 2006-07-11 | 3,540 | 3,550 | 3,330 | 3,400 | 131,200 | 3,400 |
| 2006-07-10 | 3,620 | 3,630 | 3,470 | 3,530 | 246,400 | 3,530 |
| 2006-07-07 | 3,800 | 3,800 | 3,650 | 3,710 | 55,700 | 3,710 |
| 2006-07-06 | 3,750 | 3,800 | 3,730 | 3,750 | 63,700 | 3,750 |
| 2006-07-05 | 3,750 | 3,810 | 3,720 | 3,740 | 111,100 | 3,740 |
| 2006-07-04 | 3,710 | 3,920 | 3,690 | 3,900 | 401,800 | 3,900 |
| 2006-07-03 | 3,530 | 3,610 | 3,450 | 3,610 | 629,100 | 3,610 |
| 2006-06-30 | 3,840 | 3,850 | 3,730 | 3,730 | 51,200 | 3,730 |
| 2006-06-29 | 3,790 | 3,840 | 3,710 | 3,750 | 63,900 | 3,750 |
| 2006-06-28 | 3,900 | 3,900 | 3,800 | 3,840 | 73,600 | 3,840 |
| 2006-06-27 | 3,820 | 3,940 | 3,780 | 3,940 | 77,700 | 3,940 |
| 2006-06-26 | 3,870 | 3,880 | 3,830 | 3,850 | 77,800 | 3,850 |
| 2006-06-23 | 3,980 | 3,980 | 3,900 | 3,920 | 45,200 | 3,920 |
| 2006-06-22 | 3,990 | 3,990 | 3,930 | 3,980 | 63,500 | 3,980 |
| 2006-06-21 | 4,040 | 4,040 | 3,880 | 3,980 | 72,100 | 3,980 |
| 2006-06-20 | 4,090 | 4,150 | 4,050 | 4,090 | 15,900 | 4,090 |
| 2006-06-19 | 4,220 | 4,220 | 4,110 | 4,120 | 15,100 | 4,120 |
| 2006-06-16 | 4,080 | 4,190 | 4,050 | 4,180 | 70,700 | 4,180 |
| 2006-06-15 | 3,900 | 3,950 | 3,890 | 3,930 | 23,800 | 3,930 |
| 2006-06-14 | 3,620 | 3,900 | 3,590 | 3,890 | 46,600 | 3,890 |
| 2006-06-13 | 3,810 | 3,820 | 3,680 | 3,770 | 64,100 | 3,770 |
| 2006-06-12 | 3,960 | 3,960 | 3,750 | 3,820 | 66,000 | 3,820 |
| 2006-06-09 | 3,810 | 3,890 | 3,650 | 3,860 | 107,800 | 3,860 |
| 2006-06-08 | 4,000 | 4,020 | 3,780 | 3,780 | 86,500 | 3,780 |
| 2006-06-07 | 4,200 | 4,200 | 4,030 | 4,080 | 118,700 | 4,080 |
| 2006-06-06 | 4,110 | 4,300 | 4,000 | 4,280 | 156,200 | 4,280 |
| 2006-06-05 | 4,340 | 4,400 | 4,180 | 4,210 | 129,800 | 4,210 |
| 2006-06-02 | 4,360 | 4,420 | 4,250 | 4,380 | 94,100 | 4,380 |
| 2006-06-01 | 4,510 | 4,510 | 4,400 | 4,430 | 76,300 | 4,430 |
| 2006-05-31 | 4,580 | 4,580 | 4,410 | 4,520 | 128,000 | 4,520 |
| 2006-05-30 | 4,530 | 4,570 | 4,470 | 4,550 | 121,700 | 4,550 |
| 2006-05-29 | 4,500 | 4,530 | 4,440 | 4,530 | 71,900 | 4,530 |
| 2006-05-26 | 4,500 | 4,510 | 4,450 | 4,470 | 84,300 | 4,470 |
| 2006-05-25 | 4,430 | 4,490 | 4,430 | 4,480 | 75,100 | 4,480 |
| 2006-05-24 | 4,380 | 4,420 | 4,330 | 4,420 | 58,300 | 4,420 |
| 2006-05-23 | 4,390 | 4,390 | 4,290 | 4,330 | 87,400 | 4,330 |
| 2006-05-22 | 4,360 | 4,460 | 4,350 | 4,380 | 91,100 | 4,380 |
| 2006-05-19 | 4,350 | 4,360 | 4,280 | 4,350 | 46,500 | 4,350 |
| 2006-05-18 | 4,390 | 4,440 | 4,350 | 4,370 | 55,600 | 4,370 |
| 2006-05-17 | 4,410 | 4,490 | 4,390 | 4,490 | 22,400 | 4,490 |
| 2006-05-16 | 4,500 | 4,530 | 4,410 | 4,440 | 64,900 | 4,440 |
| 2006-05-15 | 4,450 | 4,580 | 4,410 | 4,510 | 55,300 | 4,510 |
| 2006-05-12 | 4,490 | 4,600 | 4,400 | 4,600 | 80,400 | 4,600 |
| 2006-05-11 | 4,490 | 4,610 | 4,330 | 4,590 | 112,300 | 4,590 |
| 2006-05-10 | 4,580 | 4,620 | 4,500 | 4,530 | 53,000 | 4,530 |
| 2006-05-09 | 4,620 | 4,630 | 4,550 | 4,590 | 108,700 | 4,590 |
| 2006-05-08 | 4,640 | 4,640 | 4,550 | 4,610 | 84,200 | 4,610 |
| 2006-05-02 | 4,490 | 4,540 | 4,480 | 4,540 | 105,200 | 4,540 |
| 2006-05-01 | 4,670 | 4,690 | 4,410 | 4,480 | 293,400 | 4,480 |
| 2006-04-28 | 4,640 | 4,720 | 4,600 | 4,630 | 769,900 | 4,630 |
| 2006-04-27 | 4,480 | 4,540 | 4,450 | 4,540 | 538,300 | 4,540 |
| 2006-04-26 | 4,420 | 4,470 | 4,410 | 4,460 | 285,800 | 4,460 |
| 2006-04-25 | 4,310 | 4,450 | 4,310 | 4,400 | 262,200 | 4,400 |
| 2006-04-24 | 4,420 | 4,450 | 4,280 | 4,350 | 221,900 | 4,350 |
| 2006-04-21 | 4,550 | 4,560 | 4,490 | 4,520 | 175,900 | 4,520 |
| 2006-04-20 | 4,630 | 4,630 | 4,510 | 4,550 | 99,700 | 4,550 |
| 2006-04-19 | 4,620 | 4,640 | 4,570 | 4,610 | 167,100 | 4,610 |
| 2006-04-18 | 4,470 | 4,560 | 4,420 | 4,530 | 127,000 | 4,530 |
| 2006-04-17 | 4,640 | 4,640 | 4,500 | 4,520 | 115,400 | 4,520 |
| 2006-04-14 | 4,710 | 4,730 | 4,650 | 4,660 | 128,100 | 4,660 |
| 2006-04-13 | 4,710 | 4,720 | 4,630 | 4,700 | 185,300 | 4,700 |
| 2006-04-12 | 4,700 | 4,720 | 4,620 | 4,690 | 208,100 | 4,690 |
| 2006-04-11 | 4,590 | 4,740 | 4,570 | 4,720 | 299,800 | 4,720 |
| 2006-04-10 | 4,470 | 4,580 | 4,460 | 4,570 | 240,300 | 4,570 |
| 2006-04-07 | 4,500 | 4,610 | 4,470 | 4,500 | 228,200 | 4,500 |
| 2006-04-06 | 4,430 | 4,570 | 4,420 | 4,540 | 367,500 | 4,540 |
| 2006-04-05 | 4,490 | 4,540 | 4,360 | 4,410 | 434,700 | 4,410 |
| 2006-04-04 | 4,370 | 4,500 | 4,360 | 4,460 | 710,100 | 4,460 |
| 2006-04-03 | 4,350 | 4,410 | 4,290 | 4,370 | 352,200 | 4,370 |
| 2006-03-31 | 4,330 | 4,400 | 4,270 | 4,400 | 346,900 | 4,400 |
| 2006-03-30 | 4,400 | 4,420 | 4,190 | 4,340 | 587,700 | 4,340 |
| 2006-03-29 | 4,190 | 4,430 | 4,160 | 4,350 | 1,739,900 | 4,350 |
| 2006-03-28 | 4,070 | 4,160 | 4,040 | 4,160 | 716,800 | 4,160 |
| 2006-03-27 | 4,040 | 4,100 | 3,950 | 4,070 | 1,087,100 | 4,070 |
| 2006-03-24 | 4,200 | 4,220 | 3,990 | 4,010 | 8,129,800 | 4,010 |
分割・併合履歴 ： なし
