1. HOME >
  2. 株価時系列 >
  3. 3028 >
  4. 2011年

3028 (株)アルペン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3491,3551,3451,35524,5001,355
2011-12-291,3501,3501,3391,34828,3001,348
2011-12-281,3571,3591,3451,350267,3001,350
2011-12-271,3591,3631,3351,363455,7001,363
2011-12-261,3551,3681,3551,358172,1001,358
2011-12-221,3801,3811,3461,352105,4001,352
2011-12-211,3771,3841,3711,38153,0001,381
2011-12-201,3661,3761,3621,36638,9001,366
2011-12-191,3621,3731,3601,36369,5001,363
2011-12-161,3771,3861,3551,36186,3001,361
2011-12-151,3731,3741,3601,36151,6001,361
2011-12-141,3751,3751,3661,37192,3001,371
2011-12-131,3521,3721,3511,36674,4001,366
2011-12-121,3421,3561,3391,35072,0001,350
2011-12-091,3241,3351,3241,33134,4001,331
2011-12-081,3401,3441,3241,33634,4001,336
2011-12-071,3221,3451,3221,34530,9001,345
2011-12-061,3491,3491,3211,32133,5001,321
2011-12-051,3401,3491,3391,34943,6001,349
2011-12-021,3121,3321,3101,33045,8001,330
2011-12-011,3171,3201,3021,30583,2001,305
2011-11-301,3141,3201,3061,31142,4001,311
2011-11-291,3181,3221,3061,31535,7001,315
2011-11-281,3051,3161,3031,31066,5001,310
2011-11-251,3031,3131,3031,30538,1001,305
2011-11-241,3351,3351,3021,30347,5001,303
2011-11-221,3091,3491,3091,34829,3001,348
2011-11-211,3261,3311,3071,30924,6001,309
2011-11-181,3221,3291,3161,32217,1001,322
2011-11-171,3071,3291,3011,32921,9001,329
2011-11-161,3151,3211,3031,30728,1001,307
2011-11-151,3421,3451,3151,31741,0001,317
2011-11-141,3531,3751,3411,34536,4001,345
2011-11-111,3331,3561,3211,34145,8001,341
2011-11-101,3101,3511,3021,34780,6001,347
2011-11-091,2871,3321,2871,32944,6001,329
2011-11-081,3001,3091,2831,28358,7001,283
2011-11-071,3131,3181,3001,30447,7001,304
2011-11-041,3291,3351,3121,31643,1001,316
2011-11-021,3401,3421,3201,32470,7001,324
2011-11-011,3501,3561,3451,34935,4001,349
2011-10-311,3511,3661,3511,35535,8001,355
2011-10-281,3781,3801,3581,35825,7001,358
2011-10-271,3601,3711,3551,36247,2001,362
2011-10-261,3711,3771,3561,36041,7001,360
2011-10-251,3641,3771,3621,37028,3001,370
2011-10-241,3751,3811,3571,35916,4001,359
2011-10-211,3641,3731,3521,36910,3001,369
2011-10-201,3611,3651,3521,35518,2001,355
2011-10-191,3661,3711,3521,35729,7001,357
2011-10-181,3701,3781,3661,36619,1001,366
2011-10-171,3751,3821,3681,3809,9001,380
2011-10-141,3701,3721,3611,36429,8001,364
2011-10-131,4061,4091,3681,37032,5001,370
2011-10-121,4131,4131,3911,39226,5001,392
2011-10-111,4071,4211,3991,41343,2001,413
2011-10-071,3951,4181,3761,38446,1001,384
2011-10-061,3731,3961,3711,37926,2001,379
2011-10-051,4101,4171,3721,37233,7001,372
2011-10-041,4201,4321,4061,41041,8001,410
2011-10-031,4341,4401,4051,43442,1001,434
2011-09-301,4101,4391,3941,43940,9001,439
2011-09-291,3781,4081,3781,40827,1001,408
2011-09-281,3801,3921,3521,37824,6001,378
2011-09-271,3591,3801,3561,37126,8001,371
2011-09-261,3541,3591,3351,35031,7001,350
2011-09-221,3261,3561,3261,35325,3001,353
2011-09-211,3501,3581,3311,34626,2001,346
2011-09-201,3741,3741,3421,35033,8001,350
2011-09-161,3781,3781,3421,37746,0001,377
2011-09-151,4021,4071,3611,36430,4001,364
2011-09-141,3791,4131,3711,40153,6001,401
2011-09-131,4001,4001,3631,37040,1001,370
2011-09-121,4071,4071,3821,39032,3001,390
2011-09-091,4191,4271,4081,41353,6001,413
2011-09-081,3771,4181,3691,41575,1001,415
2011-09-071,3411,3621,3411,36025,6001,360
2011-09-061,3781,3781,3371,34136,4001,341
2011-09-051,3821,3821,3601,37116,2001,371
2011-09-021,3681,3861,3521,38241,2001,382
2011-09-011,3701,3871,3571,36865,1001,368
2011-08-311,3471,3651,3401,35755,0001,357
2011-08-301,3691,3781,3391,35655,8001,356
2011-08-291,3601,3751,3481,35948,2001,359
2011-08-261,3611,3901,3611,36886,8001,368
2011-08-251,4001,4001,3721,37561,6001,375
2011-08-241,3921,4081,3731,38452,1001,384
2011-08-231,3701,4001,3661,39245,4001,392
2011-08-221,4101,4201,3741,37643,3001,376
2011-08-191,3901,4301,3901,41857,4001,418
2011-08-181,4261,4261,4001,40446,7001,404
2011-08-171,4211,4311,4071,43054,5001,430
2011-08-161,4221,4231,4061,41229,0001,412
2011-08-151,4201,4291,4081,42257,4001,422
2011-08-121,4371,4371,4011,40865,0001,408
2011-08-111,4071,4361,4001,43671,3001,436
2011-08-101,3831,4371,3831,434148,4001,434
2011-08-091,3221,3601,3031,35496,0001,354
2011-08-081,3151,3781,2851,353157,4001,353
2011-08-051,2921,2951,2801,28768,9001,287
2011-08-041,3121,3341,3091,31232,9001,312
2011-08-031,3401,3401,3001,30664,0001,306
2011-08-021,3491,3551,3471,35233,1001,352
2011-08-011,3301,3561,3291,34835,6001,348
2011-07-291,3301,3401,3261,33433,3001,334
2011-07-281,3421,3501,3301,33638,1001,336
2011-07-271,3541,3551,3421,34834,0001,348
2011-07-261,3611,3681,3531,36634,8001,366
2011-07-251,3741,3741,3471,35576,7001,355
2011-07-221,3691,3851,3671,37180,8001,371
2011-07-211,3671,3921,3671,38992,4001,389
2011-07-201,3821,3841,3671,36957,4001,369
2011-07-191,3751,3901,3711,37247,4001,372
2011-07-151,3731,3801,3641,37466,3001,374
2011-07-141,3431,3751,3411,37362,9001,373
2011-07-131,3601,3601,3421,34888,9001,348
2011-07-121,3501,3601,3501,35941,5001,359
2011-07-111,3551,3681,3501,36739,2001,367
2011-07-081,3521,3581,3461,35589,6001,355
2011-07-071,3541,3621,3491,35159,2001,351
2011-07-061,3401,3531,3361,35359,6001,353
2011-07-051,3491,3501,3341,34666,2001,346
2011-07-041,3451,3451,3291,33494,4001,334
2011-07-011,3171,3361,3151,336140,8001,336
2011-06-301,3071,3101,3011,310152,8001,310
2011-06-291,2951,3041,2951,30358,2001,303
2011-06-281,3001,3011,2871,295339,6001,295
2011-06-271,3041,3091,3021,307787,5001,307
2011-06-241,3001,3071,3001,304113,1001,304
2011-06-231,3001,3091,2971,302136,0001,302
2011-06-221,3011,3181,3011,314100,7001,314
2011-06-211,2911,3081,2911,300118,9001,300
2011-06-201,2921,3001,2921,29377,1001,293
2011-06-171,2931,3011,2811,281111,2001,281
2011-06-161,2961,3061,2921,29284,7001,292
2011-06-151,3041,3041,2981,29868,1001,298
2011-06-141,3001,3041,2971,29961,8001,299
2011-06-131,2951,3011,2921,29463,9001,294
2011-06-101,2971,3101,2951,29762,6001,297
2011-06-091,2961,2991,2921,29649,5001,296
2011-06-081,3021,3051,2951,29868,2001,298
2011-06-071,3071,3091,3011,30777,7001,307
2011-06-061,3031,3061,2961,29966,2001,299
2011-06-031,3121,3141,3021,30371,9001,303
2011-06-021,3121,3151,3031,31062,9001,310
2011-06-011,3251,3261,3101,31864,2001,318
2011-05-311,3281,3301,3241,32675,2001,326
2011-05-301,3041,3171,3011,31770,9001,317
2011-05-271,2951,3031,2951,29650,8001,296
2011-05-261,2941,3041,2911,29343,2001,293
2011-05-251,2921,2941,2861,29051,1001,290
2011-05-241,3001,3031,2851,29067,0001,290
2011-05-231,3121,3121,2991,29954,2001,299
2011-05-201,2901,3131,2901,30555,1001,305
2011-05-191,3071,3091,2861,28968,1001,289
2011-05-181,2981,3041,2921,29836,8001,298
2011-05-171,2961,3021,2911,29240,7001,292
2011-05-161,3051,3111,2881,29652,6001,296
2011-05-131,3051,3101,2921,29872,9001,298
2011-05-121,3161,3201,3031,30369,0001,303
2011-05-111,3301,3351,3171,31865,6001,318
2011-05-101,3381,3391,3171,32763,3001,327
2011-05-091,3601,3641,3321,33775,7001,337
2011-05-061,3601,3671,3441,35990,1001,359
2011-05-021,3561,3831,3541,375106,9001,375
2011-04-281,3101,3281,3081,32679,3001,326
2011-04-271,3101,3141,3001,30594,1001,305
2011-04-261,3101,3141,2951,30393,3001,303
2011-04-251,2771,2951,2771,28553,8001,285
2011-04-221,2851,2911,2701,27696,1001,276
2011-04-211,3051,3081,2891,29577,9001,295
2011-04-201,3061,3241,2821,304118,4001,304
2011-04-191,3001,3041,2781,29179,6001,291
2011-04-181,3081,3221,2981,30469,0001,304
2011-04-151,3211,3361,3051,30882,2001,308
2011-04-141,3121,3361,3061,33050,6001,330
2011-04-131,3031,3201,3031,31158,5001,311
2011-04-121,3201,3251,3081,31074,0001,310
2011-04-111,3411,3531,3301,33676,3001,336
2011-04-081,3031,3701,3011,357117,6001,357
2011-04-071,3071,3381,3051,31069,1001,310
2011-04-061,3251,3391,3061,313106,9001,313
2011-04-051,3541,3551,3161,32582,3001,325
2011-04-041,3761,3871,3511,35781,8001,357
2011-04-011,4201,4201,3741,37470,4001,374
2011-03-311,3601,4341,3571,43468,5001,434
2011-03-301,3251,3631,3251,349105,8001,349
2011-03-291,3251,3431,3141,330120,9001,330
2011-03-281,3941,3941,3431,36176,5001,361
2011-03-251,3901,4011,3691,37254,2001,372
2011-03-241,3951,4051,3801,38155,2001,381
2011-03-231,4141,4371,3881,39456,4001,394
2011-03-221,3901,4221,3811,41189,2001,411
2011-03-181,3321,3761,3321,36055,3001,360
2011-03-171,3331,3501,2831,33080,4001,330
2011-03-161,2551,3671,2551,363151,5001,363
2011-03-151,3831,3941,1721,23893,5001,238
2011-03-141,3971,5001,3871,404118,7001,404
2011-03-111,5671,5961,5651,56793,7001,567
2011-03-101,5681,5891,5671,58569,8001,585
2011-03-091,6051,6131,5791,58076,5001,580
2011-03-081,6191,6261,5841,595128,1001,595
2011-03-071,6681,6681,6231,62875,3001,628
2011-03-041,6851,6861,6601,66823,7001,668
2011-03-031,6711,6851,6481,65559,2001,655
2011-03-021,6711,6911,6711,67144,7001,671
2011-03-011,6601,6941,6581,689104,5001,689
2011-02-281,5881,6611,5871,661115,9001,661
2011-02-251,5511,6001,5451,580111,1001,580
2011-02-241,6301,6311,5821,591113,1001,591
2011-02-231,6221,6651,6161,650109,6001,650
2011-02-221,6261,6321,6191,62628,7001,626
2011-02-211,6511,6621,6331,63664,5001,636
2011-02-181,6481,6601,6361,65133,4001,651
2011-02-171,6261,6511,6201,64838,1001,648
2011-02-161,6521,6541,6321,63234,4001,632
2011-02-151,6081,6601,6071,644160,4001,644
2011-02-141,6201,6451,6191,62293,6001,622
2011-02-101,6301,6451,6131,62088,2001,620
2011-02-091,6301,6501,6231,640101,6001,640
2011-02-081,5591,6541,5581,636189,6001,636
2011-02-071,5561,5651,5401,55249,1001,552
2011-02-041,5591,5651,5271,56178,5001,561
2011-02-031,5351,5531,5241,53651,0001,536
2011-02-021,5401,5601,5401,54961,9001,549
2011-02-011,5401,5421,5171,534120,2001,534
2011-01-311,4801,5181,4681,508151,4001,508
2011-01-281,4701,4931,4501,453119,6001,453
2011-01-271,4541,4701,4541,46143,2001,461
2011-01-261,4421,4621,4421,45454,5001,454
2011-01-251,4421,4591,4321,45057,6001,450
2011-01-241,4431,4541,4251,43783,0001,437
2011-01-211,4601,4671,4421,44272,7001,442
2011-01-201,4581,4681,4541,46074,9001,460
2011-01-191,4351,4541,4331,45439,5001,454
2011-01-181,4231,4391,4221,42633,3001,426
2011-01-171,4261,4411,4241,43330,0001,433
2011-01-141,4331,4351,4211,42655,1001,426
2011-01-131,4541,4541,4331,44152,0001,441
2011-01-121,4601,4601,4411,44781,1001,447
2011-01-111,4601,4771,4551,46050,3001,460
2011-01-071,4621,4701,4521,45239,5001,452
2011-01-061,4761,4791,4541,46238,3001,462
2011-01-051,4801,4851,4671,47554,3001,475
2011-01-041,4701,4801,4661,47768,4001,477

分割・併合履歴 ： なし