3028 (株)アルペンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,865	1,893	1,865	1,890	158,900	1,890
2013-12-27	1,841	1,864	1,838	1,863	144,100	1,863
2013-12-26	1,840	1,845	1,818	1,841	290,300	1,841
2013-12-25	1,861	1,872	1,851	1,870	546,300	1,870
2013-12-24	1,865	1,868	1,856	1,861	158,400	1,861
2013-12-20	1,859	1,861	1,850	1,860	106,400	1,860
2013-12-19	1,864	1,872	1,852	1,855	88,500	1,855
2013-12-18	1,845	1,863	1,843	1,857	80,500	1,857
2013-12-17	1,860	1,875	1,842	1,849	123,400	1,849
2013-12-16	1,860	1,870	1,854	1,857	131,200	1,857
2013-12-13	1,859	1,865	1,845	1,853	139,600	1,853
2013-12-12	1,870	1,871	1,857	1,862	89,100	1,862
2013-12-11	1,881	1,883	1,869	1,870	75,100	1,870
2013-12-10	1,871	1,880	1,870	1,879	75,100	1,879
2013-12-09	1,870	1,884	1,867	1,877	81,200	1,877
2013-12-06	1,862	1,869	1,854	1,859	80,800	1,859
2013-12-05	1,884	1,890	1,860	1,861	130,100	1,861
2013-12-04	1,895	1,904	1,884	1,884	85,100	1,884
2013-12-03	1,910	1,911	1,897	1,897	108,000	1,897
2013-12-02	1,889	1,905	1,888	1,897	120,400	1,897
2013-11-29	1,869	1,885	1,866	1,878	75,800	1,878
2013-11-28	1,873	1,874	1,855	1,869	75,400	1,869
2013-11-27	1,866	1,872	1,859	1,867	45,200	1,867
2013-11-26	1,871	1,873	1,856	1,865	71,300	1,865
2013-11-25	1,877	1,887	1,864	1,870	83,100	1,870
2013-11-22	1,879	1,887	1,864	1,865	75,900	1,865
2013-11-21	1,872	1,889	1,863	1,872	111,200	1,872
2013-11-20	1,874	1,878	1,857	1,869	87,500	1,869
2013-11-19	1,866	1,868	1,856	1,863	107,100	1,863
2013-11-18	1,861	1,867	1,846	1,863	86,100	1,863
2013-11-15	1,825	1,843	1,823	1,838	89,500	1,838
2013-11-14	1,825	1,826	1,811	1,820	62,400	1,820
2013-11-13	1,810	1,816	1,802	1,806	66,900	1,806
2013-11-12	1,796	1,815	1,790	1,808	104,300	1,808
2013-11-11	1,796	1,805	1,781	1,791	127,300	1,791
2013-11-08	1,835	1,836	1,776	1,790	266,000	1,790
2013-11-07	1,858	1,870	1,824	1,863	203,000	1,863
2013-11-06	1,848	1,865	1,833	1,851	175,200	1,851
2013-11-05	1,979	1,979	1,837	1,847	329,200	1,847
2013-11-01	2,048	2,048	2,005	2,008	49,800	2,008
2013-10-31	2,050	2,057	2,029	2,042	52,600	2,042
2013-10-30	2,049	2,059	2,045	2,050	29,400	2,050
2013-10-29	2,050	2,052	2,028	2,041	52,300	2,041
2013-10-28	2,068	2,073	2,037	2,054	79,400	2,054
2013-10-25	2,075	2,075	2,038	2,046	51,100	2,046
2013-10-24	2,054	2,074	2,039	2,074	25,100	2,074
2013-10-23	2,080	2,088	2,050	2,054	40,000	2,054
2013-10-22	2,085	2,089	2,067	2,079	27,700	2,079
2013-10-21	2,086	2,092	2,057	2,078	31,900	2,078
2013-10-18	2,070	2,088	2,065	2,086	64,300	2,086
2013-10-17	2,049	2,067	2,045	2,059	31,700	2,059
2013-10-16	2,039	2,052	2,033	2,044	35,200	2,044
2013-10-15	2,036	2,058	2,028	2,032	45,000	2,032
2013-10-11	2,029	2,046	2,020	2,038	81,700	2,038
2013-10-10	2,011	2,036	2,003	2,021	49,100	2,021
2013-10-09	1,991	2,022	1,981	2,021	72,500	2,021
2013-10-08	1,959	1,982	1,943	1,970	58,500	1,970
2013-10-07	2,005	2,006	1,972	1,974	30,000	1,974
2013-10-04	2,000	2,022	1,989	2,003	48,700	2,003
2013-10-03	2,014	2,024	2,000	2,000	32,600	2,000
2013-10-02	2,035	2,049	2,013	2,014	36,300	2,014
2013-10-01	2,033	2,060	2,020	2,042	56,300	2,042
2013-09-30	2,030	2,049	2,010	2,038	63,400	2,038
2013-09-27	2,038	2,048	2,025	2,040	48,100	2,040
2013-09-26	2,030	2,037	2,021	2,035	27,400	2,035
2013-09-25	2,027	2,042	2,019	2,040	27,300	2,040
2013-09-24	2,029	2,057	2,022	2,034	47,300	2,034
2013-09-20	2,037	2,040	2,013	2,033	28,600	2,033
2013-09-19	2,018	2,040	1,996	2,040	52,300	2,040
2013-09-18	2,017	2,023	1,995	2,008	49,000	2,008
2013-09-17	1,998	2,029	1,989	2,015	36,100	2,015
2013-09-13	2,011	2,025	1,985	2,001	62,700	2,001
2013-09-12	2,025	2,041	2,003	2,021	65,700	2,021
2013-09-11	2,056	2,057	2,003	2,015	45,900	2,015
2013-09-10	2,022	2,093	1,996	2,050	101,200	2,050
2013-09-09	2,100	2,100	1,980	2,015	182,800	2,015
2013-09-06	1,941	1,958	1,930	1,944	67,900	1,944
2013-09-05	1,925	1,954	1,916	1,945	87,200	1,945
2013-09-04	1,911	1,925	1,885	1,921	53,900	1,921
2013-09-03	1,917	1,930	1,907	1,926	37,000	1,926
2013-09-02	1,895	1,908	1,885	1,900	24,400	1,900
2013-08-30	1,919	1,929	1,879	1,880	80,500	1,880
2013-08-29	1,929	1,935	1,901	1,916	89,900	1,916
2013-08-28	1,950	1,952	1,930	1,935	67,400	1,935
2013-08-27	2,008	2,008	1,965	1,970	68,400	1,970
2013-08-26	2,027	2,028	2,004	2,006	23,300	2,006
2013-08-23	2,005	2,029	1,994	2,020	64,100	2,020
2013-08-22	1,985	2,023	1,977	1,990	60,300	1,990
2013-08-21	2,071	2,086	1,985	1,998	169,500	1,998
2013-08-20	2,025	2,042	2,000	2,011	84,700	2,011
2013-08-19	1,983	2,047	1,956	2,030	151,000	2,030
2013-08-16	1,998	2,002	1,969	1,984	99,700	1,984
2013-08-15	2,008	2,015	1,975	2,007	91,400	2,007
2013-08-14	2,008	2,010	1,962	2,008	120,400	2,008
2013-08-13	1,949	2,010	1,946	2,006	72,400	2,006
2013-08-12	1,952	1,980	1,944	1,949	26,800	1,949
2013-08-09	1,978	1,983	1,945	1,974	47,900	1,974
2013-08-08	1,990	2,035	1,976	1,986	131,900	1,986
2013-08-07	2,000	2,000	1,952	1,965	89,100	1,965
2013-08-06	2,013	2,014	1,978	2,001	31,600	2,001
2013-08-05	1,982	2,015	1,966	2,007	71,700	2,007
2013-08-02	1,935	1,988	1,920	1,988	68,600	1,988
2013-08-01	1,893	1,927	1,885	1,927	51,100	1,927
2013-07-31	1,920	1,920	1,888	1,892	29,100	1,892
2013-07-30	1,891	1,929	1,886	1,927	39,100	1,927
2013-07-29	1,911	1,925	1,898	1,903	49,700	1,903
2013-07-26	1,993	1,993	1,945	1,951	68,300	1,951
2013-07-25	2,021	2,024	2,003	2,008	84,400	2,008
2013-07-24	2,014	2,032	2,005	2,026	84,600	2,026
2013-07-23	2,017	2,029	1,995	2,025	76,900	2,025
2013-07-22	2,011	2,016	1,978	2,011	96,100	2,011
2013-07-19	2,015	2,028	1,985	1,998	160,200	1,998
2013-07-18	1,999	2,009	1,965	1,989	229,000	1,989
2013-07-17	2,010	2,024	2,001	2,015	60,200	2,015
2013-07-16	2,011	2,024	2,002	2,012	66,400	2,012
2013-07-12	2,023	2,031	2,002	2,009	72,100	2,009
2013-07-11	2,024	2,031	1,993	2,022	115,900	2,022
2013-07-10	2,025	2,045	2,022	2,032	85,200	2,032
2013-07-09	2,011	2,032	1,991	2,023	135,900	2,023
2013-07-08	2,018	2,036	2,011	2,011	94,600	2,011
2013-07-05	1,998	2,014	1,983	2,012	131,800	2,012
2013-07-04	2,003	2,005	1,986	1,990	64,600	1,990
2013-07-03	1,988	2,009	1,970	2,006	122,400	2,006
2013-07-02	1,947	2,005	1,941	2,001	176,000	2,001
2013-07-01	1,908	1,935	1,883	1,931	135,100	1,931
2013-06-28	1,867	1,912	1,856	1,908	123,300	1,908
2013-06-27	1,850	1,860	1,821	1,856	122,000	1,856
2013-06-26	1,869	1,879	1,826	1,853	306,000	1,853
2013-06-25	1,904	1,909	1,864	1,889	762,000	1,889
2013-06-24	1,918	1,940	1,901	1,907	305,500	1,907
2013-06-21	1,846	1,898	1,823	1,898	165,500	1,898
2013-06-20	1,884	1,884	1,857	1,876	109,500	1,876
2013-06-19	1,880	1,901	1,862	1,885	109,300	1,885
2013-06-18	1,872	1,884	1,851	1,860	118,200	1,860
2013-06-17	1,787	1,859	1,787	1,855	142,900	1,855
2013-06-14	1,778	1,800	1,768	1,786	359,300	1,786
2013-06-13	1,790	1,819	1,770	1,776	133,500	1,776
2013-06-12	1,805	1,822	1,758	1,819	120,500	1,819
2013-06-11	1,851	1,864	1,816	1,819	75,700	1,819
2013-06-10	1,784	1,854	1,773	1,852	121,300	1,852
2013-06-07	1,777	1,777	1,712	1,744	110,100	1,744
2013-06-06	1,808	1,841	1,784	1,784	128,300	1,784
2013-06-05	1,875	1,898	1,830	1,830	103,800	1,830
2013-06-04	1,865	1,872	1,815	1,867	164,800	1,867
2013-06-03	1,912	1,949	1,879	1,881	178,400	1,881
2013-05-31	1,892	1,960	1,890	1,955	210,200	1,955
2013-05-30	1,917	1,917	1,866	1,872	163,400	1,872
2013-05-29	1,910	1,980	1,903	1,938	179,400	1,938
2013-05-28	1,862	1,895	1,859	1,885	74,600	1,885
2013-05-27	1,905	1,908	1,840	1,880	112,900	1,880
2013-05-24	1,881	1,926	1,859	1,910	158,300	1,910
2013-05-23	1,991	1,994	1,855	1,857	234,700	1,857
2013-05-22	1,970	1,998	1,968	1,985	100,400	1,985
2013-05-21	2,021	2,022	1,980	1,980	140,200	1,980
2013-05-20	2,038	2,044	2,022	2,026	50,000	2,026
2013-05-17	1,985	2,045	1,980	2,030	75,900	2,030
2013-05-16	2,013	2,021	1,959	1,995	119,700	1,995
2013-05-15	2,053	2,060	2,011	2,013	132,900	2,013
2013-05-14	2,044	2,067	2,032	2,053	111,700	2,053
2013-05-13	2,094	2,094	2,045	2,053	117,900	2,053
2013-05-10	2,115	2,119	2,072	2,083	89,400	2,083
2013-05-09	2,098	2,112	2,088	2,095	65,700	2,095
2013-05-08	2,135	2,135	2,089	2,098	180,700	2,098
2013-05-07	2,054	2,143	2,052	2,127	246,100	2,127
2013-05-02	2,050	2,064	2,043	2,054	78,100	2,054
2013-05-01	2,038	2,080	2,026	2,056	84,700	2,056
2013-04-30	2,038	2,065	2,022	2,035	108,300	2,035
2013-04-26	2,050	2,069	2,013	2,058	107,800	2,058
2013-04-25	2,061	2,067	2,013	2,044	131,500	2,044
2013-04-24	1,911	2,074	1,911	2,068	284,100	2,068
2013-04-23	1,828	1,908	1,823	1,901	169,200	1,901
2013-04-22	1,809	1,847	1,809	1,825	90,500	1,825
2013-04-19	1,796	1,804	1,779	1,798	58,100	1,798
2013-04-18	1,801	1,809	1,780	1,793	89,200	1,793
2013-04-17	1,785	1,816	1,782	1,812	69,500	1,812
2013-04-16	1,780	1,811	1,771	1,785	117,200	1,785
2013-04-15	1,820	1,827	1,788	1,799	96,300	1,799
2013-04-12	1,823	1,831	1,802	1,827	63,900	1,827
2013-04-11	1,825	1,834	1,803	1,824	82,800	1,824
2013-04-10	1,834	1,834	1,810	1,817	77,700	1,817
2013-04-09	1,838	1,838	1,790	1,830	89,300	1,830
2013-04-08	1,830	1,852	1,810	1,838	98,900	1,838
2013-04-05	1,798	1,833	1,788	1,805	122,500	1,805
2013-04-04	1,751	1,797	1,724	1,795	104,500	1,795
2013-04-03	1,710	1,770	1,709	1,760	102,100	1,760
2013-04-02	1,700	1,739	1,661	1,709	120,700	1,709
2013-04-01	1,775	1,777	1,711	1,713	109,200	1,713
2013-03-29	1,770	1,774	1,741	1,766	82,300	1,766
2013-03-28	1,767	1,788	1,754	1,768	91,300	1,768
2013-03-27	1,730	1,767	1,724	1,764	80,100	1,764
2013-03-26	1,729	1,740	1,714	1,727	97,300	1,727
2013-03-25	1,697	1,740	1,693	1,732	110,200	1,732
2013-03-22	1,725	1,736	1,696	1,696	209,200	1,696
2013-03-21	1,760	1,760	1,724	1,724	209,200	1,724
2013-03-19	1,754	1,761	1,734	1,743	110,700	1,743
2013-03-18	1,787	1,789	1,752	1,756	63,000	1,756
2013-03-15	1,756	1,803	1,756	1,803	96,900	1,803
2013-03-14	1,726	1,750	1,719	1,746	66,000	1,746
2013-03-13	1,734	1,734	1,703	1,709	60,800	1,709
2013-03-12	1,752	1,755	1,736	1,738	58,500	1,738
2013-03-11	1,757	1,770	1,742	1,750	61,200	1,750
2013-03-08	1,745	1,755	1,736	1,753	73,500	1,753
2013-03-07	1,742	1,764	1,740	1,751	63,900	1,751
2013-03-06	1,755	1,759	1,710	1,731	113,700	1,731
2013-03-05	1,711	1,784	1,711	1,755	158,300	1,755
2013-03-04	1,703	1,710	1,687	1,687	110,000	1,687
2013-03-01	1,705	1,711	1,666	1,703	121,500	1,703
2013-02-28	1,700	1,716	1,690	1,705	93,400	1,705
2013-02-27	1,692	1,700	1,669	1,693	108,500	1,693
2013-02-26	1,670	1,672	1,635	1,668	99,300	1,668
2013-02-25	1,670	1,722	1,670	1,693	116,900	1,693
2013-02-22	1,659	1,662	1,646	1,651	60,000	1,651
2013-02-21	1,676	1,677	1,646	1,655	77,400	1,655
2013-02-20	1,650	1,680	1,649	1,678	133,200	1,678
2013-02-19	1,610	1,643	1,609	1,635	81,100	1,635
2013-02-18	1,584	1,608	1,579	1,602	70,600	1,602
2013-02-15	1,612	1,613	1,567	1,582	99,700	1,582
2013-02-14	1,611	1,639	1,605	1,621	133,900	1,621
2013-02-13	1,581	1,610	1,580	1,591	105,200	1,591
2013-02-12	1,617	1,625	1,583	1,583	166,500	1,583
2013-02-08	1,605	1,628	1,598	1,605	160,200	1,605
2013-02-07	1,617	1,617	1,592	1,613	124,500	1,613
2013-02-06	1,658	1,660	1,615	1,620	124,000	1,620
2013-02-05	1,665	1,690	1,655	1,668	118,100	1,668
2013-02-04	1,680	1,688	1,667	1,673	46,600	1,673
2013-02-01	1,670	1,695	1,664	1,680	52,100	1,680
2013-01-31	1,650	1,667	1,641	1,666	70,400	1,666
2013-01-30	1,655	1,665	1,638	1,659	53,000	1,659
2013-01-29	1,662	1,664	1,639	1,650	77,300	1,650
2013-01-28	1,671	1,671	1,631	1,633	72,500	1,633
2013-01-25	1,601	1,678	1,600	1,671	260,200	1,671
2013-01-24	1,580	1,590	1,574	1,590	90,900	1,590
2013-01-23	1,586	1,591	1,566	1,580	155,500	1,580
2013-01-22	1,560	1,594	1,552	1,585	155,100	1,585
2013-01-21	1,517	1,556	1,517	1,551	86,300	1,551
2013-01-18	1,537	1,538	1,507	1,517	144,900	1,517
2013-01-17	1,501	1,527	1,501	1,520	131,100	1,520
2013-01-16	1,543	1,543	1,524	1,528	147,800	1,528
2013-01-15	1,543	1,548	1,533	1,543	124,900	1,543
2013-01-11	1,537	1,547	1,530	1,543	160,400	1,543
2013-01-10	1,521	1,529	1,498	1,524	149,900	1,524
2013-01-09	1,484	1,529	1,479	1,525	125,900	1,525
2013-01-08	1,535	1,546	1,514	1,524	129,100	1,524
2013-01-07	1,541	1,546	1,524	1,534	118,000	1,534
2013-01-04	1,545	1,545	1,526	1,543	89,600	1,543

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 [2013年度]

3028 (株)アルペンの時系列データ [2013年度]