3028 (株)アルペンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,525	1,525	1,503	1,518	65,000	1,518
2012-12-27	1,521	1,529	1,510	1,522	91,800	1,522
2012-12-26	1,516	1,523	1,495	1,514	332,600	1,514
2012-12-25	1,554	1,564	1,545	1,558	440,500	1,558
2012-12-21	1,552	1,565	1,541	1,544	187,600	1,544
2012-12-20	1,535	1,549	1,531	1,544	154,300	1,544
2012-12-19	1,523	1,534	1,521	1,534	116,800	1,534
2012-12-18	1,517	1,525	1,516	1,522	104,900	1,522
2012-12-17	1,515	1,520	1,508	1,517	119,300	1,517
2012-12-14	1,507	1,516	1,505	1,514	102,200	1,514
2012-12-13	1,500	1,517	1,497	1,516	136,800	1,516
2012-12-12	1,506	1,510	1,491	1,497	81,000	1,497
2012-12-11	1,492	1,496	1,486	1,492	57,100	1,492
2012-12-10	1,480	1,494	1,473	1,489	114,900	1,489
2012-12-07	1,463	1,468	1,459	1,466	53,900	1,466
2012-12-06	1,448	1,463	1,448	1,461	90,000	1,461
2012-12-05	1,454	1,459	1,444	1,449	107,400	1,449
2012-12-04	1,465	1,467	1,451	1,454	87,400	1,454
2012-12-03	1,466	1,468	1,459	1,465	83,600	1,465
2012-11-30	1,474	1,476	1,467	1,467	44,800	1,467
2012-11-29	1,470	1,473	1,467	1,471	48,600	1,471
2012-11-28	1,465	1,467	1,460	1,464	54,100	1,464
2012-11-27	1,470	1,476	1,465	1,472	55,300	1,472
2012-11-26	1,470	1,476	1,459	1,464	80,500	1,464
2012-11-22	1,475	1,484	1,457	1,470	51,600	1,470
2012-11-21	1,487	1,490	1,470	1,475	37,900	1,475
2012-11-20	1,485	1,486	1,475	1,483	21,100	1,483
2012-11-19	1,472	1,480	1,468	1,476	18,800	1,476
2012-11-16	1,456	1,460	1,448	1,452	42,600	1,452
2012-11-15	1,458	1,460	1,450	1,455	25,800	1,455
2012-11-14	1,451	1,455	1,451	1,451	11,900	1,451
2012-11-13	1,455	1,460	1,451	1,455	23,400	1,455
2012-11-12	1,458	1,463	1,454	1,454	21,800	1,454
2012-11-09	1,473	1,473	1,455	1,456	28,300	1,456
2012-11-08	1,490	1,497	1,477	1,478	27,900	1,478
2012-11-07	1,484	1,497	1,483	1,493	28,400	1,493
2012-11-06	1,508	1,508	1,483	1,486	30,400	1,486
2012-11-05	1,491	1,516	1,490	1,508	39,800	1,508
2012-11-02	1,480	1,495	1,475	1,494	28,300	1,494
2012-11-01	1,475	1,477	1,463	1,473	18,900	1,473
2012-10-31	1,460	1,473	1,458	1,464	16,100	1,464
2012-10-30	1,473	1,475	1,461	1,461	22,100	1,461
2012-10-29	1,468	1,475	1,468	1,473	14,600	1,473
2012-10-26	1,481	1,491	1,455	1,465	52,500	1,465
2012-10-25	1,450	1,464	1,445	1,464	36,400	1,464
2012-10-24	1,451	1,456	1,447	1,453	19,700	1,453
2012-10-23	1,452	1,460	1,448	1,458	23,600	1,458
2012-10-22	1,451	1,459	1,440	1,451	28,700	1,451
2012-10-19	1,460	1,460	1,446	1,454	23,900	1,454
2012-10-18	1,440	1,456	1,437	1,452	34,300	1,452
2012-10-17	1,422	1,438	1,422	1,435	53,000	1,435
2012-10-16	1,420	1,425	1,412	1,418	49,400	1,418
2012-10-15	1,429	1,429	1,410	1,413	31,600	1,413
2012-10-12	1,419	1,428	1,417	1,423	34,300	1,423
2012-10-11	1,410	1,419	1,409	1,412	22,700	1,412
2012-10-10	1,420	1,421	1,408	1,412	32,300	1,412
2012-10-09	1,446	1,447	1,417	1,419	57,200	1,419
2012-10-05	1,442	1,448	1,436	1,445	28,700	1,445
2012-10-04	1,414	1,446	1,414	1,438	52,700	1,438
2012-10-03	1,439	1,441	1,411	1,413	65,400	1,413
2012-10-02	1,445	1,448	1,432	1,440	74,500	1,440
2012-10-01	1,467	1,471	1,442	1,445	68,100	1,445
2012-09-28	1,468	1,480	1,466	1,468	37,700	1,468
2012-09-27	1,469	1,479	1,459	1,473	41,000	1,473
2012-09-26	1,469	1,480	1,460	1,468	29,400	1,468
2012-09-25	1,465	1,476	1,452	1,476	37,400	1,476
2012-09-24	1,450	1,470	1,450	1,469	21,400	1,469
2012-09-21	1,438	1,455	1,438	1,449	34,100	1,449
2012-09-20	1,449	1,451	1,437	1,447	40,600	1,447
2012-09-19	1,461	1,463	1,439	1,439	58,600	1,439
2012-09-18	1,466	1,474	1,459	1,464	49,700	1,464
2012-09-14	1,462	1,468	1,451	1,451	64,600	1,451
2012-09-13	1,459	1,466	1,451	1,464	27,700	1,464
2012-09-12	1,466	1,469	1,445	1,457	48,200	1,457
2012-09-11	1,460	1,473	1,445	1,465	34,300	1,465
2012-09-10	1,481	1,481	1,453	1,462	36,200	1,462
2012-09-07	1,473	1,490	1,471	1,484	67,300	1,484
2012-09-06	1,469	1,483	1,462	1,472	32,100	1,472
2012-09-05	1,465	1,485	1,458	1,467	42,300	1,467
2012-09-04	1,491	1,491	1,461	1,470	74,200	1,470
2012-09-03	1,500	1,518	1,492	1,494	69,400	1,494
2012-08-31	1,526	1,531	1,503	1,508	70,100	1,508
2012-08-30	1,534	1,548	1,531	1,542	70,800	1,542
2012-08-29	1,529	1,539	1,517	1,538	58,700	1,538
2012-08-28	1,519	1,533	1,513	1,522	73,800	1,522
2012-08-27	1,506	1,519	1,498	1,509	57,900	1,509
2012-08-24	1,480	1,496	1,476	1,491	43,800	1,491
2012-08-23	1,495	1,500	1,478	1,492	47,300	1,492
2012-08-22	1,479	1,507	1,479	1,504	66,200	1,504
2012-08-21	1,466	1,488	1,466	1,475	55,300	1,475
2012-08-20	1,480	1,480	1,465	1,466	60,800	1,466
2012-08-17	1,496	1,512	1,473	1,485	55,700	1,485
2012-08-16	1,516	1,527	1,485	1,500	54,200	1,500
2012-08-15	1,510	1,519	1,495	1,518	53,000	1,518
2012-08-14	1,473	1,506	1,471	1,502	61,600	1,502
2012-08-13	1,465	1,494	1,465	1,475	57,500	1,475
2012-08-10	1,463	1,486	1,457	1,465	90,800	1,465
2012-08-09	1,484	1,484	1,443	1,454	92,100	1,454
2012-08-08	1,429	1,471	1,428	1,451	56,000	1,451
2012-08-07	1,429	1,442	1,417	1,428	54,700	1,428
2012-08-06	1,440	1,442	1,411	1,423	62,600	1,423
2012-08-03	1,442	1,459	1,425	1,435	46,400	1,435
2012-08-02	1,466	1,468	1,442	1,455	49,100	1,455
2012-08-01	1,462	1,474	1,454	1,466	41,800	1,466
2012-07-31	1,466	1,479	1,443	1,478	49,800	1,478
2012-07-30	1,485	1,490	1,465	1,470	34,600	1,470
2012-07-27	1,498	1,505	1,465	1,487	31,400	1,487
2012-07-26	1,478	1,478	1,456	1,478	49,600	1,478
2012-07-25	1,482	1,509	1,480	1,485	56,300	1,485
2012-07-24	1,519	1,520	1,484	1,492	64,500	1,492
2012-07-23	1,539	1,546	1,521	1,521	37,000	1,521
2012-07-20	1,562	1,575	1,544	1,547	29,700	1,547
2012-07-19	1,577	1,584	1,566	1,571	27,200	1,571
2012-07-18	1,569	1,585	1,557	1,563	72,800	1,563
2012-07-17	1,586	1,598	1,571	1,584	46,500	1,584
2012-07-13	1,567	1,592	1,567	1,585	51,800	1,585
2012-07-12	1,590	1,590	1,563	1,577	48,300	1,577
2012-07-11	1,605	1,605	1,584	1,590	49,500	1,590
2012-07-10	1,605	1,618	1,599	1,607	99,400	1,607
2012-07-09	1,581	1,603	1,570	1,600	76,900	1,600
2012-07-06	1,565	1,588	1,560	1,581	41,600	1,581
2012-07-05	1,580	1,586	1,557	1,564	26,500	1,564
2012-07-04	1,593	1,602	1,574	1,579	52,400	1,579
2012-07-03	1,566	1,582	1,558	1,574	49,000	1,574
2012-07-02	1,609	1,609	1,561	1,564	62,100	1,564
2012-06-29	1,542	1,565	1,539	1,559	81,800	1,559
2012-06-28	1,574	1,579	1,546	1,547	82,100	1,547
2012-06-27	1,533	1,580	1,520	1,575	435,500	1,575
2012-06-26	1,540	1,550	1,532	1,539	621,800	1,539
2012-06-25	1,547	1,554	1,540	1,543	213,900	1,543
2012-06-22	1,561	1,567	1,543	1,546	205,000	1,546
2012-06-21	1,527	1,558	1,527	1,558	128,100	1,558
2012-06-20	1,519	1,541	1,517	1,539	95,700	1,539
2012-06-19	1,512	1,521	1,502	1,507	81,100	1,507
2012-06-18	1,523	1,534	1,510	1,516	108,400	1,516
2012-06-15	1,482	1,510	1,481	1,496	114,100	1,496
2012-06-14	1,486	1,489	1,468	1,473	74,300	1,473
2012-06-13	1,485	1,499	1,479	1,486	79,600	1,486
2012-06-12	1,495	1,497	1,473	1,485	106,100	1,485
2012-06-11	1,509	1,522	1,497	1,499	120,000	1,499
2012-06-08	1,547	1,549	1,501	1,509	105,100	1,509
2012-06-07	1,518	1,546	1,512	1,544	67,500	1,544
2012-06-06	1,534	1,538	1,502	1,508	82,000	1,508
2012-06-05	1,525	1,532	1,501	1,523	102,300	1,523
2012-06-04	1,477	1,521	1,475	1,512	153,300	1,512
2012-06-01	1,483	1,497	1,467	1,479	93,700	1,479
2012-05-31	1,491	1,496	1,461	1,482	120,500	1,482
2012-05-30	1,490	1,500	1,466	1,490	117,900	1,490
2012-05-29	1,469	1,496	1,458	1,476	113,500	1,476
2012-05-28	1,456	1,462	1,436	1,444	66,700	1,444
2012-05-25	1,448	1,461	1,430	1,456	97,400	1,456
2012-05-24	1,455	1,465	1,427	1,435	123,900	1,435
2012-05-23	1,497	1,500	1,456	1,462	135,700	1,462
2012-05-22	1,503	1,514	1,469	1,475	125,300	1,475
2012-05-21	1,495	1,511	1,495	1,502	73,600	1,502
2012-05-18	1,505	1,516	1,486	1,496	121,900	1,496
2012-05-17	1,500	1,546	1,500	1,522	126,200	1,522
2012-05-16	1,504	1,523	1,475	1,478	145,600	1,478
2012-05-15	1,544	1,550	1,504	1,505	117,500	1,505
2012-05-14	1,582	1,599	1,546	1,547	88,900	1,547
2012-05-11	1,622	1,630	1,581	1,586	62,600	1,586
2012-05-10	1,633	1,642	1,622	1,625	62,100	1,625
2012-05-09	1,665	1,666	1,638	1,650	59,300	1,650
2012-05-08	1,651	1,677	1,650	1,666	83,000	1,666
2012-05-07	1,657	1,686	1,653	1,658	71,300	1,658
2012-05-02	1,700	1,705	1,685	1,697	92,100	1,697
2012-05-01	1,646	1,710	1,640	1,707	143,500	1,707
2012-04-27	1,638	1,649	1,612	1,629	134,700	1,629
2012-04-26	1,620	1,643	1,620	1,637	64,700	1,637
2012-04-25	1,620	1,637	1,609	1,627	101,300	1,627
2012-04-24	1,619	1,635	1,610	1,618	94,300	1,618
2012-04-23	1,584	1,630	1,584	1,625	66,800	1,625
2012-04-20	1,589	1,607	1,563	1,584	122,700	1,584
2012-04-19	1,600	1,607	1,588	1,591	36,300	1,591
2012-04-18	1,605	1,612	1,586	1,607	61,000	1,607
2012-04-17	1,587	1,606	1,574	1,596	71,500	1,596
2012-04-16	1,614	1,617	1,592	1,598	36,600	1,598
2012-04-13	1,624	1,624	1,605	1,614	21,200	1,614
2012-04-12	1,567	1,595	1,565	1,591	33,600	1,591
2012-04-11	1,558	1,573	1,555	1,568	29,100	1,568
2012-04-10	1,552	1,585	1,551	1,572	46,600	1,572
2012-04-09	1,569	1,576	1,558	1,562	53,800	1,562
2012-04-06	1,585	1,603	1,573	1,590	42,000	1,590
2012-04-05	1,591	1,608	1,589	1,599	38,900	1,599
2012-04-04	1,623	1,626	1,600	1,601	37,300	1,601
2012-04-03	1,613	1,638	1,609	1,634	49,300	1,634
2012-04-02	1,654	1,654	1,617	1,621	61,000	1,621
2012-03-30	1,639	1,655	1,636	1,653	48,100	1,653
2012-03-29	1,647	1,650	1,630	1,639	33,700	1,639
2012-03-28	1,603	1,642	1,602	1,636	64,800	1,636
2012-03-27	1,603	1,623	1,596	1,617	94,800	1,617
2012-03-26	1,601	1,601	1,582	1,582	43,400	1,582
2012-03-23	1,589	1,610	1,588	1,601	54,400	1,601
2012-03-22	1,589	1,611	1,582	1,599	108,300	1,599
2012-03-21	1,565	1,592	1,559	1,581	60,600	1,581
2012-03-19	1,540	1,560	1,538	1,557	45,500	1,557
2012-03-16	1,531	1,546	1,527	1,537	36,800	1,537
2012-03-15	1,523	1,543	1,523	1,531	49,500	1,531
2012-03-14	1,522	1,529	1,511	1,512	26,000	1,512
2012-03-13	1,495	1,521	1,494	1,515	72,600	1,515
2012-03-12	1,500	1,508	1,490	1,503	51,400	1,503
2012-03-09	1,488	1,496	1,476	1,483	58,000	1,483
2012-03-08	1,492	1,497	1,484	1,491	37,500	1,491
2012-03-07	1,470	1,490	1,464	1,490	45,300	1,490
2012-03-06	1,467	1,480	1,460	1,470	30,500	1,470
2012-03-05	1,470	1,476	1,467	1,469	21,100	1,469
2012-03-02	1,483	1,483	1,467	1,467	35,100	1,467
2012-03-01	1,479	1,486	1,462	1,483	39,500	1,483
2012-02-29	1,484	1,487	1,470	1,472	59,900	1,472
2012-02-28	1,474	1,488	1,462	1,483	49,500	1,483
2012-02-27	1,465	1,477	1,460	1,477	58,400	1,477
2012-02-24	1,476	1,489	1,461	1,465	54,800	1,465
2012-02-23	1,487	1,497	1,482	1,493	55,500	1,493
2012-02-22	1,470	1,489	1,470	1,486	59,400	1,486
2012-02-21	1,468	1,484	1,462	1,470	42,500	1,470
2012-02-20	1,481	1,485	1,461	1,468	70,700	1,468
2012-02-17	1,463	1,478	1,457	1,474	51,100	1,474
2012-02-16	1,461	1,470	1,442	1,453	64,800	1,453
2012-02-15	1,490	1,492	1,455	1,461	79,500	1,461
2012-02-14	1,452	1,494	1,452	1,488	65,700	1,488
2012-02-13	1,467	1,475	1,453	1,457	48,700	1,457
2012-02-10	1,495	1,499	1,479	1,486	46,500	1,486
2012-02-09	1,488	1,510	1,485	1,503	86,000	1,503
2012-02-08	1,435	1,490	1,435	1,488	95,400	1,488
2012-02-07	1,405	1,431	1,396	1,425	117,100	1,425
2012-02-06	1,464	1,465	1,395	1,405	199,400	1,405
2012-02-03	1,468	1,501	1,468	1,487	73,100	1,487
2012-02-02	1,500	1,505	1,474	1,483	82,400	1,483
2012-02-01	1,479	1,500	1,474	1,494	84,900	1,494
2012-01-31	1,450	1,473	1,440	1,473	106,300	1,473
2012-01-30	1,430	1,449	1,423	1,423	149,600	1,423
2012-01-27	1,424	1,429	1,417	1,428	19,400	1,428
2012-01-26	1,420	1,428	1,412	1,423	35,100	1,423
2012-01-25	1,430	1,431	1,408	1,423	78,300	1,423
2012-01-24	1,415	1,442	1,407	1,438	44,900	1,438
2012-01-23	1,428	1,430	1,395	1,418	65,100	1,418
2012-01-20	1,443	1,444	1,414	1,423	68,000	1,423
2012-01-19	1,404	1,439	1,404	1,437	65,600	1,437
2012-01-18	1,413	1,413	1,391	1,392	39,400	1,392
2012-01-17	1,423	1,423	1,394	1,409	52,300	1,409
2012-01-16	1,418	1,422	1,406	1,414	65,700	1,414
2012-01-13	1,410	1,419	1,405	1,414	58,600	1,414
2012-01-12	1,393	1,417	1,388	1,408	93,300	1,408
2012-01-11	1,385	1,394	1,376	1,389	38,200	1,389
2012-01-10	1,379	1,397	1,373	1,378	41,400	1,378
2012-01-06	1,383	1,387	1,363	1,371	53,100	1,371
2012-01-05	1,378	1,390	1,371	1,371	52,400	1,371
2012-01-04	1,364	1,381	1,356	1,377	78,000	1,377

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3028 (株)アルペン の時系列データ [2012年度]

3028 (株)アルペンの時系列データ [2012年度]