3028 (株)アルペンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,113	2,113	2,079	2,097	130,700	2,097
2016-12-29	2,112	2,126	2,110	2,119	86,500	2,119
2016-12-28	2,128	2,138	2,112	2,136	317,100	2,136
2016-12-27	2,140	2,165	2,133	2,152	307,300	2,152
2016-12-26	2,167	2,180	2,140	2,144	252,100	2,144
2016-12-22	2,176	2,190	2,165	2,187	174,000	2,187
2016-12-21	2,204	2,211	2,165	2,176	273,800	2,176
2016-12-20	2,251	2,256	2,223	2,229	286,400	2,229
2016-12-19	2,273	2,275	2,248	2,274	139,400	2,274
2016-12-16	2,295	2,300	2,284	2,284	86,900	2,284
2016-12-15	2,300	2,309	2,284	2,295	70,800	2,295
2016-12-14	2,319	2,330	2,296	2,300	65,000	2,300
2016-12-13	2,276	2,314	2,273	2,313	93,400	2,313
2016-12-12	2,280	2,287	2,252	2,277	75,700	2,277
2016-12-09	2,238	2,270	2,231	2,270	88,700	2,270
2016-12-08	2,250	2,269	2,225	2,260	150,700	2,260
2016-12-07	2,270	2,270	2,225	2,247	129,400	2,247
2016-12-06	2,246	2,257	2,236	2,254	110,500	2,254
2016-12-05	2,263	2,274	2,243	2,251	82,300	2,251
2016-12-02	2,235	2,282	2,232	2,276	140,200	2,276
2016-12-01	2,215	2,247	2,210	2,243	167,000	2,243
2016-11-30	2,172	2,214	2,168	2,211	96,100	2,211
2016-11-29	2,188	2,192	2,172	2,185	128,700	2,185
2016-11-28	2,182	2,202	2,174	2,196	136,000	2,196
2016-11-25	2,205	2,214	2,177	2,194	139,500	2,194
2016-11-24	2,177	2,213	2,171	2,205	152,300	2,205
2016-11-22	2,169	2,173	2,156	2,167	70,700	2,167
2016-11-21	2,130	2,177	2,117	2,173	143,100	2,173
2016-11-18	2,100	2,136	2,093	2,130	119,100	2,130
2016-11-17	2,095	2,106	2,071	2,092	133,800	2,092
2016-11-16	2,100	2,120	2,082	2,096	172,400	2,096
2016-11-15	2,104	2,109	2,082	2,092	98,500	2,092
2016-11-14	2,107	2,126	2,091	2,102	103,300	2,102
2016-11-11	2,119	2,135	2,066	2,108	170,300	2,108
2016-11-10	2,045	2,119	2,045	2,102	185,500	2,102
2016-11-09	2,074	2,104	2,011	2,022	128,900	2,022
2016-11-08	2,121	2,141	2,051	2,070	198,700	2,070
2016-11-07	1,955	2,115	1,955	2,115	458,600	2,115
2016-11-04	1,905	1,912	1,889	1,911	44,600	1,911
2016-11-02	1,909	1,909	1,892	1,907	46,900	1,907
2016-11-01	1,909	1,921	1,898	1,921	48,600	1,921
2016-10-31	1,928	1,928	1,908	1,913	53,500	1,913
2016-10-28	1,936	1,938	1,917	1,928	45,900	1,928
2016-10-27	1,928	1,938	1,924	1,929	66,000	1,929
2016-10-26	1,930	1,933	1,917	1,928	78,900	1,928
2016-10-25	1,901	1,924	1,893	1,924	81,200	1,924
2016-10-24	1,912	1,914	1,892	1,899	63,100	1,899
2016-10-21	1,926	1,928	1,912	1,921	56,400	1,921
2016-10-20	1,925	1,943	1,920	1,935	60,400	1,935
2016-10-19	1,915	1,938	1,913	1,933	54,200	1,933
2016-10-17	1,914	1,925	1,909	1,922	46,400	1,922
2016-10-13	1,892	1,903	1,883	1,902	43,600	1,902
2016-10-12	1,881	1,895	1,875	1,880	28,900	1,880
2016-10-11	1,878	1,895	1,869	1,895	25,600	1,895
2016-10-07	1,907	1,913	1,875	1,883	45,600	1,883
2016-10-06	1,896	1,924	1,896	1,915	63,200	1,915
2016-10-05	1,887	1,895	1,874	1,891	47,400	1,891
2016-10-04	1,857	1,887	1,850	1,882	59,200	1,882
2016-10-03	1,841	1,856	1,832	1,844	100,400	1,844
2016-09-30	1,835	1,840	1,818	1,822	50,200	1,822
2016-09-29	1,845	1,846	1,814	1,845	108,600	1,845
2016-09-28	1,847	1,854	1,824	1,848	89,700	1,848
2016-09-27	1,855	1,868	1,836	1,868	68,600	1,868
2016-09-26	1,867	1,885	1,861	1,873	48,300	1,873
2016-09-23	1,871	1,879	1,848	1,866	49,700	1,866
2016-09-21	1,826	1,859	1,811	1,859	49,100	1,859
2016-09-20	1,839	1,849	1,827	1,833	56,900	1,833
2016-09-16	1,841	1,851	1,820	1,839	81,000	1,839
2016-09-15	1,838	1,863	1,838	1,858	52,200	1,858
2016-09-14	1,854	1,882	1,847	1,852	51,100	1,852
2016-09-13	1,855	1,863	1,844	1,849	37,300	1,849
2016-09-12	1,839	1,864	1,833	1,851	78,300	1,851
2016-09-09	1,850	1,870	1,831	1,855	102,700	1,855
2016-09-08	1,878	1,878	1,858	1,870	60,800	1,870
2016-09-07	1,910	1,910	1,881	1,888	97,100	1,888
2016-09-06	1,910	1,944	1,909	1,927	109,800	1,927
2016-09-05	1,873	1,914	1,867	1,905	117,600	1,905
2016-09-02	1,868	1,873	1,855	1,871	44,500	1,871
2016-09-01	1,857	1,867	1,840	1,866	53,400	1,866
2016-08-31	1,836	1,861	1,827	1,861	49,000	1,861
2016-08-30	1,849	1,858	1,829	1,841	60,400	1,841
2016-08-29	1,850	1,856	1,840	1,840	35,900	1,840
2016-08-26	1,855	1,856	1,836	1,846	62,300	1,846
2016-08-25	1,821	1,856	1,812	1,851	63,800	1,851
2016-08-24	1,819	1,824	1,791	1,811	68,200	1,811
2016-08-23	1,806	1,833	1,801	1,822	51,700	1,822
2016-08-22	1,835	1,855	1,806	1,815	95,600	1,815
2016-08-19	1,804	1,869	1,787	1,865	151,400	1,865
2016-08-18	1,826	1,830	1,794	1,804	132,800	1,804
2016-08-17	1,870	1,879	1,828	1,841	114,000	1,841
2016-08-16	1,899	1,937	1,884	1,907	195,500	1,907
2016-08-15	1,862	1,902	1,842	1,900	103,500	1,900
2016-08-12	1,835	1,875	1,831	1,862	106,000	1,862
2016-08-10	1,803	1,843	1,803	1,831	88,900	1,831
2016-08-09	1,748	1,841	1,710	1,841	214,200	1,841
2016-08-08	1,771	1,774	1,750	1,757	36,700	1,757
2016-08-05	1,788	1,792	1,762	1,772	55,900	1,772
2016-08-04	1,803	1,811	1,756	1,766	69,100	1,766
2016-08-03	1,818	1,819	1,797	1,819	77,100	1,819
2016-08-02	1,785	1,824	1,784	1,817	107,400	1,817
2016-08-01	1,758	1,802	1,742	1,786	118,600	1,786
2016-07-29	1,780	1,780	1,755	1,779	67,500	1,779
2016-07-28	1,756	1,778	1,750	1,778	74,300	1,778
2016-07-27	1,749	1,772	1,749	1,756	75,400	1,756
2016-07-26	1,735	1,747	1,730	1,741	78,700	1,741
2016-07-25	1,716	1,735	1,716	1,735	47,600	1,735
2016-07-22	1,701	1,716	1,701	1,716	27,400	1,716
2016-07-21	1,725	1,736	1,713	1,714	50,100	1,714
2016-07-20	1,701	1,728	1,691	1,723	61,100	1,723
2016-07-19	1,698	1,713	1,690	1,713	38,200	1,713
2016-07-15	1,710	1,716	1,683	1,687	81,000	1,687
2016-07-14	1,704	1,717	1,700	1,713	84,000	1,713
2016-07-13	1,702	1,707	1,692	1,693	61,800	1,693
2016-07-12	1,673	1,703	1,668	1,690	73,200	1,690
2016-07-11	1,639	1,672	1,639	1,667	44,200	1,667
2016-07-08	1,667	1,667	1,625	1,630	55,000	1,630
2016-07-07	1,658	1,668	1,651	1,667	52,400	1,667
2016-07-06	1,656	1,664	1,627	1,663	87,200	1,663
2016-07-05	1,688	1,688	1,670	1,677	48,900	1,677
2016-07-04	1,675	1,691	1,666	1,688	37,400	1,688
2016-07-01	1,701	1,706	1,674	1,682	95,200	1,682
2016-06-30	1,707	1,707	1,676	1,676	47,600	1,676
2016-06-29	1,686	1,706	1,678	1,706	87,000	1,706
2016-06-28	1,648	1,689	1,641	1,683	157,600	1,683
2016-06-27	1,709	1,715	1,693	1,710	115,700	1,710
2016-06-24	1,708	1,718	1,649	1,661	157,500	1,661
2016-06-23	1,705	1,706	1,699	1,700	48,500	1,700
2016-06-22	1,694	1,712	1,691	1,705	73,800	1,705
2016-06-21	1,680	1,709	1,670	1,692	133,700	1,692
2016-06-20	1,674	1,698	1,670	1,680	115,000	1,680
2016-06-17	1,680	1,689	1,665	1,668	87,400	1,668
2016-06-16	1,710	1,711	1,671	1,676	113,700	1,676
2016-06-15	1,714	1,723	1,702	1,717	50,500	1,717
2016-06-14	1,737	1,745	1,708	1,713	81,700	1,713
2016-06-13	1,760	1,760	1,721	1,739	93,800	1,739
2016-06-10	1,794	1,794	1,763	1,768	74,300	1,768
2016-06-09	1,762	1,788	1,758	1,786	86,800	1,786
2016-06-08	1,757	1,764	1,748	1,758	67,000	1,758
2016-06-07	1,761	1,763	1,732	1,754	88,200	1,754
2016-06-06	1,755	1,772	1,752	1,761	77,800	1,761
2016-06-03	1,749	1,797	1,745	1,795	196,900	1,795
2016-06-02	1,703	1,743	1,703	1,739	161,400	1,739
2016-06-01	1,717	1,720	1,700	1,703	111,400	1,703
2016-05-31	1,714	1,721	1,708	1,721	109,900	1,721
2016-05-30	1,703	1,713	1,701	1,711	94,200	1,711
2016-05-27	1,697	1,707	1,694	1,702	132,100	1,702
2016-05-26	1,700	1,707	1,685	1,691	169,100	1,691
2016-05-25	1,731	1,745	1,690	1,698	218,600	1,698
2016-05-24	1,746	1,754	1,730	1,731	78,300	1,731
2016-05-23	1,745	1,748	1,737	1,746	58,700	1,746
2016-05-20	1,728	1,744	1,728	1,743	68,700	1,743
2016-05-19	1,731	1,735	1,716	1,720	61,900	1,720
2016-05-18	1,724	1,736	1,710	1,723	99,400	1,723
2016-05-17	1,711	1,724	1,702	1,719	109,400	1,719
2016-05-16	1,701	1,719	1,692	1,696	136,000	1,696
2016-05-13	1,766	1,766	1,671	1,692	400,800	1,692
2016-05-12	1,786	1,802	1,781	1,800	90,100	1,800
2016-05-11	1,803	1,807	1,776	1,784	208,500	1,784
2016-05-10	1,821	1,827	1,796	1,804	195,200	1,804
2016-05-09	1,814	1,831	1,814	1,824	68,100	1,824
2016-05-06	1,806	1,817	1,793	1,813	79,500	1,813
2016-05-02	1,812	1,821	1,782	1,790	176,100	1,790
2016-04-28	1,890	1,916	1,861	1,864	83,900	1,864
2016-04-27	1,882	1,890	1,871	1,877	42,500	1,877
2016-04-26	1,908	1,909	1,867	1,878	151,000	1,878
2016-04-25	1,898	1,911	1,890	1,907	91,500	1,907
2016-04-22	1,890	1,895	1,870	1,888	81,100	1,888
2016-04-21	1,878	1,894	1,873	1,890	50,800	1,890
2016-04-20	1,880	1,886	1,860	1,866	48,900	1,866
2016-04-19	1,867	1,890	1,853	1,867	135,200	1,867
2016-04-18	1,810	1,845	1,800	1,842	175,900	1,842
2016-04-15	1,822	1,853	1,822	1,832	113,800	1,832
2016-04-14	1,830	1,845	1,814	1,841	112,000	1,841
2016-04-13	1,790	1,814	1,786	1,808	84,500	1,808
2016-04-12	1,763	1,778	1,751	1,771	62,000	1,771
2016-04-11	1,765	1,769	1,747	1,766	118,500	1,766
2016-04-08	1,750	1,785	1,732	1,770	125,600	1,770
2016-04-07	1,789	1,791	1,752	1,766	156,400	1,766
2016-04-06	1,788	1,803	1,770	1,794	98,200	1,794
2016-04-05	1,831	1,836	1,788	1,791	73,600	1,791
2016-04-04	1,837	1,844	1,822	1,833	56,200	1,833
2016-04-01	1,874	1,874	1,825	1,831	82,700	1,831
2016-03-31	1,906	1,906	1,856	1,856	75,200	1,856
2016-03-30	1,879	1,915	1,876	1,903	84,000	1,903
2016-03-29	1,884	1,897	1,876	1,881	47,500	1,881
2016-03-28	1,866	1,888	1,859	1,878	51,000	1,878
2016-03-25	1,854	1,867	1,841	1,847	48,900	1,847
2016-03-24	1,848	1,879	1,843	1,860	52,400	1,860
2016-03-23	1,876	1,893	1,841	1,848	78,900	1,848
2016-03-22	1,855	1,884	1,845	1,880	101,800	1,880
2016-03-18	1,875	1,884	1,847	1,853	116,000	1,853
2016-03-17	1,883	1,900	1,873	1,884	103,200	1,884
2016-03-16	1,900	1,906	1,872	1,872	92,800	1,872
2016-03-15	1,888	1,935	1,884	1,903	84,300	1,903
2016-03-14	1,871	1,949	1,864	1,893	110,200	1,893
2016-03-11	1,820	1,874	1,820	1,854	101,000	1,854
2016-03-10	1,847	1,868	1,847	1,856	101,900	1,856
2016-03-09	1,846	1,856	1,824	1,840	45,300	1,840
2016-03-08	1,840	1,866	1,817	1,857	81,500	1,857
2016-03-07	1,878	1,887	1,846	1,850	59,600	1,850
2016-03-04	1,808	1,894	1,808	1,876	204,200	1,876
2016-03-03	1,799	1,819	1,787	1,799	56,100	1,799
2016-03-02	1,781	1,809	1,754	1,794	151,200	1,794
2016-03-01	1,776	1,786	1,746	1,752	160,300	1,752
2016-02-29	1,807	1,821	1,780	1,782	83,100	1,782
2016-02-26	1,832	1,838	1,777	1,786	98,300	1,786
2016-02-25	1,760	1,819	1,758	1,817	133,700	1,817
2016-02-24	1,745	1,784	1,740	1,760	76,200	1,760
2016-02-23	1,780	1,783	1,742	1,751	74,900	1,751
2016-02-22	1,779	1,800	1,770	1,777	63,800	1,777
2016-02-19	1,768	1,782	1,748	1,772	68,200	1,772
2016-02-18	1,759	1,797	1,759	1,773	91,100	1,773
2016-02-17	1,758	1,768	1,713	1,725	179,500	1,725
2016-02-16	1,859	1,865	1,760	1,760	260,100	1,760
2016-02-15	1,867	1,895	1,840	1,866	138,900	1,866
2016-02-12	1,824	1,838	1,761	1,797	150,400	1,797
2016-02-10	1,900	1,922	1,835	1,861	93,800	1,861
2016-02-09	1,877	1,920	1,870	1,890	190,300	1,890
2016-02-08	1,917	1,938	1,867	1,905	185,000	1,905
2016-02-05	1,962	1,982	1,923	1,957	142,100	1,957
2016-02-04	1,973	2,000	1,955	1,966	91,000	1,966
2016-02-03	1,981	2,014	1,949	1,990	85,700	1,990
2016-02-02	1,989	2,019	1,982	1,996	65,600	1,996
2016-02-01	1,982	1,998	1,964	1,996	70,300	1,996
2016-01-29	1,922	1,981	1,906	1,952	106,200	1,952
2016-01-28	1,880	1,941	1,875	1,937	88,000	1,937
2016-01-27	1,934	1,943	1,859	1,885	169,600	1,885
2016-01-26	1,924	1,938	1,903	1,905	114,400	1,905
2016-01-25	1,898	1,955	1,890	1,953	96,900	1,953
2016-01-22	1,829	1,870	1,819	1,867	106,200	1,867
2016-01-21	1,841	1,852	1,796	1,796	100,800	1,796
2016-01-20	1,904	1,907	1,850	1,854	119,800	1,854
2016-01-19	1,916	1,926	1,882	1,892	106,600	1,892
2016-01-18	1,933	1,933	1,911	1,912	74,500	1,912
2016-01-15	1,964	1,995	1,953	1,971	99,000	1,971
2016-01-14	1,949	1,949	1,915	1,938	122,500	1,938
2016-01-13	1,980	1,996	1,953	1,966	118,100	1,966
2016-01-12	1,960	1,988	1,948	1,960	155,500	1,960
2016-01-08	1,939	1,986	1,923	1,980	222,100	1,980
2016-01-07	1,964	1,991	1,927	1,931	166,500	1,931
2016-01-06	1,950	1,955	1,921	1,935	112,700	1,935
2016-01-05	1,930	1,982	1,922	1,966	133,200	1,966
2016-01-04	1,998	2,019	1,965	1,969	86,300	1,969

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 [2016年度]

3028 (株)アルペンの時系列データ [2016年度]