3028 (株)アルペンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,403	2,435	2,390	2,429	124,900	2,429
2017-12-28	2,350	2,419	2,347	2,404	147,400	2,404
2017-12-27	2,337	2,376	2,317	2,362	384,200	2,362
2017-12-26	2,424	2,436	2,370	2,379	392,000	2,379
2017-12-25	2,427	2,430	2,391	2,423	259,600	2,423
2017-12-22	2,409	2,448	2,405	2,428	171,400	2,428
2017-12-21	2,382	2,403	2,373	2,397	146,700	2,397
2017-12-20	2,401	2,405	2,367	2,380	191,700	2,380
2017-12-19	2,343	2,401	2,335	2,384	136,500	2,384
2017-12-18	2,334	2,357	2,308	2,341	196,800	2,341
2017-12-15	2,357	2,370	2,330	2,336	225,900	2,336
2017-12-14	2,396	2,415	2,355	2,377	182,700	2,377
2017-12-13	2,448	2,448	2,397	2,403	159,900	2,403
2017-12-12	2,440	2,465	2,440	2,444	83,300	2,444
2017-12-11	2,413	2,434	2,409	2,433	104,500	2,433
2017-12-08	2,389	2,430	2,387	2,403	116,800	2,403
2017-12-07	2,368	2,409	2,359	2,400	127,000	2,400
2017-12-06	2,370	2,418	2,367	2,367	140,200	2,367
2017-12-05	2,316	2,377	2,315	2,375	118,000	2,375
2017-12-04	2,310	2,346	2,305	2,316	113,700	2,316
2017-12-01	2,297	2,312	2,290	2,295	65,700	2,295
2017-11-30	2,288	2,311	2,283	2,297	105,800	2,297
2017-11-29	2,284	2,296	2,275	2,284	64,400	2,284
2017-11-28	2,245	2,272	2,245	2,266	60,000	2,266
2017-11-27	2,254	2,262	2,241	2,245	82,200	2,245
2017-11-24	2,221	2,248	2,212	2,246	63,000	2,246
2017-11-22	2,212	2,228	2,203	2,217	69,500	2,217
2017-11-21	2,210	2,219	2,200	2,208	50,200	2,208
2017-11-20	2,180	2,211	2,178	2,204	59,800	2,204
2017-11-17	2,206	2,219	2,180	2,182	50,600	2,182
2017-11-16	2,174	2,210	2,174	2,197	48,300	2,197
2017-11-15	2,244	2,244	2,173	2,174	114,600	2,174
2017-11-13	2,289	2,293	2,259	2,262	63,800	2,262
2017-11-10	2,229	2,324	2,229	2,293	178,300	2,293
2017-11-09	2,162	2,240	2,162	2,238	200,200	2,238
2017-11-08	2,153	2,164	2,128	2,146	136,600	2,146
2017-11-07	2,156	2,169	2,090	2,154	313,400	2,154
2017-11-06	2,310	2,313	2,287	2,291	52,400	2,291
2017-11-02	2,280	2,301	2,270	2,292	60,200	2,292
2017-11-01	2,273	2,280	2,255	2,273	68,000	2,273
2017-10-31	2,266	2,274	2,246	2,255	41,000	2,255
2017-10-30	2,263	2,271	2,241	2,244	66,700	2,244
2017-10-27	2,254	2,277	2,245	2,272	62,200	2,272
2017-10-26	2,243	2,250	2,234	2,240	39,300	2,240
2017-10-25	2,274	2,285	2,234	2,240	76,400	2,240
2017-10-24	2,256	2,279	2,249	2,274	54,700	2,274
2017-10-23	2,255	2,269	2,237	2,255	109,200	2,255
2017-10-20	2,236	2,259	2,223	2,248	71,600	2,248
2017-10-19	2,248	2,255	2,236	2,254	84,000	2,254
2017-10-18	2,226	2,265	2,226	2,262	69,300	2,262
2017-10-17	2,250	2,256	2,228	2,236	82,000	2,236
2017-10-16	2,258	2,270	2,253	2,257	61,300	2,257
2017-10-13	2,265	2,280	2,250	2,263	60,900	2,263
2017-10-12	2,262	2,293	2,261	2,273	87,500	2,273
2017-10-11	2,265	2,266	2,247	2,261	31,800	2,261
2017-10-10	2,253	2,279	2,251	2,266	51,900	2,266
2017-10-06	2,231	2,259	2,229	2,252	67,200	2,252
2017-10-05	2,222	2,229	2,218	2,229	23,600	2,229
2017-10-04	2,234	2,248	2,227	2,232	46,300	2,232
2017-10-03	2,229	2,242	2,216	2,236	61,800	2,236
2017-10-02	2,204	2,234	2,202	2,216	51,100	2,216
2017-09-29	2,190	2,200	2,177	2,192	62,400	2,192
2017-09-28	2,180	2,192	2,168	2,192	36,300	2,192
2017-09-27	2,175	2,180	2,160	2,180	37,000	2,180
2017-09-26	2,154	2,171	2,142	2,171	45,500	2,171
2017-09-25	2,150	2,155	2,136	2,154	52,800	2,154
2017-09-22	2,167	2,168	2,129	2,138	65,600	2,138
2017-09-21	2,150	2,170	2,143	2,153	56,700	2,153
2017-09-20	2,202	2,202	2,135	2,140	84,200	2,140
2017-09-19	2,174	2,205	2,155	2,202	98,400	2,202
2017-09-15	2,143	2,167	2,136	2,161	89,600	2,161
2017-09-14	2,170	2,170	2,138	2,143	65,500	2,143
2017-09-13	2,146	2,156	2,123	2,152	84,500	2,152
2017-09-12	2,144	2,160	2,132	2,146	69,000	2,146
2017-09-11	2,148	2,170	2,137	2,146	62,200	2,146
2017-09-08	2,167	2,175	2,131	2,137	76,900	2,137
2017-09-07	2,165	2,185	2,159	2,172	44,000	2,172
2017-09-06	2,150	2,161	2,130	2,160	51,200	2,160
2017-09-05	2,170	2,182	2,142	2,147	61,200	2,147
2017-09-04	2,190	2,192	2,156	2,162	44,400	2,162
2017-09-01	2,210	2,214	2,186	2,194	72,600	2,194
2017-08-31	2,178	2,204	2,171	2,195	91,100	2,195
2017-08-30	2,194	2,198	2,159	2,177	162,000	2,177
2017-08-29	2,173	2,190	2,166	2,187	114,200	2,187
2017-08-28	2,226	2,228	2,187	2,198	104,600	2,198
2017-08-25	2,193	2,239	2,182	2,233	132,800	2,233
2017-08-24	2,248	2,249	2,194	2,194	108,100	2,194
2017-08-23	2,260	2,260	2,236	2,253	76,600	2,253
2017-08-22	2,232	2,272	2,219	2,237	99,700	2,237
2017-08-21	2,226	2,243	2,212	2,237	86,300	2,237
2017-08-18	2,220	2,254	2,210	2,231	156,100	2,231
2017-08-17	2,243	2,245	2,200	2,239	157,900	2,239
2017-08-16	2,260	2,305	2,255	2,287	215,100	2,287
2017-08-15	2,262	2,284	2,232	2,264	153,200	2,264
2017-08-14	2,161	2,258	2,161	2,256	265,300	2,256
2017-08-10	2,050	2,223	2,027	2,161	453,000	2,161
2017-08-09	2,034	2,034	2,004	2,011	59,400	2,011
2017-08-08	2,033	2,042	2,029	2,037	48,200	2,037
2017-08-07	2,020	2,036	2,019	2,032	53,400	2,032
2017-08-04	2,026	2,026	2,000	2,016	59,500	2,016
2017-08-03	2,020	2,028	2,014	2,027	29,100	2,027
2017-08-02	2,020	2,028	2,008	2,023	47,000	2,023
2017-08-01	2,009	2,018	1,996	2,017	64,200	2,017
2017-07-31	2,020	2,026	2,013	2,016	46,600	2,016
2017-07-28	2,010	2,018	1,997	2,018	59,000	2,018
2017-07-27	2,030	2,034	2,006	2,009	71,600	2,009
2017-07-26	2,032	2,033	2,020	2,028	37,900	2,028
2017-07-25	2,017	2,037	2,014	2,032	48,300	2,032
2017-07-24	2,010	2,017	2,002	2,014	35,800	2,014
2017-07-21	2,027	2,028	2,014	2,014	28,600	2,014
2017-07-20	2,035	2,035	2,024	2,027	37,200	2,027
2017-07-19	2,018	2,038	2,018	2,029	71,900	2,029
2017-07-18	2,021	2,029	2,000	2,027	45,800	2,027
2017-07-14	2,019	2,031	2,016	2,021	76,800	2,021
2017-07-13	2,017	2,018	1,994	2,008	46,700	2,008
2017-07-12	2,012	2,024	2,009	2,012	104,100	2,012
2017-07-11	1,978	2,011	1,973	2,008	114,700	2,008
2017-07-10	1,963	1,974	1,955	1,970	61,100	1,970
2017-07-07	1,955	1,965	1,953	1,953	60,700	1,953
2017-07-06	1,958	1,966	1,946	1,965	75,700	1,965
2017-07-05	1,967	1,967	1,948	1,957	63,400	1,957
2017-07-04	1,995	1,996	1,958	1,959	131,900	1,959
2017-07-03	2,003	2,007	1,979	1,980	100,000	1,980
2017-06-30	2,000	2,015	1,996	2,003	123,700	2,003
2017-06-29	2,006	2,013	1,999	2,010	66,200	2,010
2017-06-28	2,017	2,033	1,994	1,994	517,300	1,994
2017-06-27	2,074	2,086	2,049	2,049	518,100	2,049
2017-06-26	2,035	2,075	2,035	2,071	353,600	2,071
2017-06-23	2,026	2,035	2,019	2,035	172,400	2,035
2017-06-22	2,027	2,027	2,014	2,018	203,700	2,018
2017-06-21	2,034	2,034	2,020	2,020	112,600	2,020
2017-06-20	2,033	2,049	2,023	2,034	117,700	2,034
2017-06-19	2,023	2,029	2,016	2,017	75,400	2,017
2017-06-16	2,020	2,027	2,011	2,022	155,600	2,022
2017-06-15	2,002	2,018	1,997	2,009	96,600	2,009
2017-06-14	1,993	2,004	1,991	1,991	63,700	1,991
2017-06-13	1,986	1,995	1,984	1,990	42,200	1,990
2017-06-12	1,992	1,996	1,980	1,986	58,100	1,986
2017-06-09	1,988	1,993	1,977	1,987	100,900	1,987
2017-06-08	2,020	2,022	1,985	1,986	129,300	1,986
2017-06-07	1,978	2,019	1,974	2,015	200,500	2,015
2017-06-06	1,984	1,985	1,964	1,964	125,500	1,964
2017-06-05	1,966	1,977	1,959	1,973	104,500	1,973
2017-06-02	1,966	1,978	1,962	1,966	116,000	1,966
2017-06-01	1,942	1,957	1,942	1,957	78,100	1,957
2017-05-31	1,938	1,947	1,930	1,934	101,400	1,934
2017-05-30	1,930	1,937	1,925	1,936	81,000	1,936
2017-05-29	1,932	1,936	1,923	1,923	143,700	1,923
2017-05-26	1,960	1,962	1,924	1,926	125,800	1,926
2017-05-25	1,950	1,958	1,944	1,955	74,200	1,955
2017-05-24	1,952	1,956	1,942	1,950	70,500	1,950
2017-05-23	1,971	1,975	1,940	1,940	160,600	1,940
2017-05-22	1,980	1,986	1,971	1,973	50,000	1,973
2017-05-19	1,975	1,982	1,964	1,977	57,200	1,977
2017-05-18	1,979	1,984	1,971	1,978	74,800	1,978
2017-05-17	1,997	1,998	1,978	1,993	62,900	1,993
2017-05-16	2,005	2,019	1,997	1,997	67,200	1,997
2017-05-15	1,955	2,000	1,946	2,000	150,200	2,000
2017-05-12	2,030	2,034	1,950	1,957	279,100	1,957
2017-05-11	2,088	2,090	2,060	2,060	53,600	2,060
2017-05-10	2,065	2,082	2,058	2,082	76,900	2,082
2017-05-09	2,066	2,070	2,052	2,059	48,000	2,059
2017-05-08	2,030	2,078	2,030	2,066	148,700	2,066
2017-05-02	2,003	2,023	2,000	2,015	48,700	2,015
2017-05-01	1,999	2,008	1,990	2,006	36,400	2,006
2017-04-28	2,011	2,012	1,996	1,999	40,500	1,999
2017-04-27	2,008	2,011	2,001	2,011	38,400	2,011
2017-04-26	2,014	2,014	1,999	2,008	62,200	2,008
2017-04-25	1,983	2,007	1,980	2,001	67,100	2,001
2017-04-24	1,984	1,991	1,980	1,982	48,400	1,982
2017-04-21	1,964	1,975	1,961	1,970	36,500	1,970
2017-04-20	1,955	1,964	1,950	1,957	37,800	1,957
2017-04-19	1,943	1,955	1,943	1,948	44,400	1,948
2017-04-18	1,939	1,958	1,936	1,949	51,900	1,949
2017-04-17	1,909	1,930	1,905	1,929	56,500	1,929
2017-04-14	1,921	1,928	1,903	1,912	64,800	1,912
2017-04-13	1,909	1,934	1,907	1,925	48,400	1,925
2017-04-12	1,915	1,923	1,904	1,923	68,100	1,923
2017-04-11	1,919	1,925	1,913	1,919	45,700	1,919
2017-04-10	1,920	1,935	1,918	1,920	35,400	1,920
2017-04-07	1,918	1,926	1,905	1,920	97,600	1,920
2017-04-06	1,926	1,930	1,904	1,912	58,500	1,912
2017-04-05	1,924	1,932	1,924	1,926	38,400	1,926
2017-04-04	1,950	1,958	1,916	1,922	81,600	1,922
2017-04-03	1,950	1,953	1,938	1,949	45,300	1,949
2017-03-31	1,971	1,974	1,935	1,935	62,700	1,935
2017-03-30	1,982	1,982	1,957	1,957	47,500	1,957
2017-03-29	1,987	1,987	1,968	1,974	31,900	1,974
2017-03-28	1,976	1,984	1,967	1,973	77,000	1,973
2017-03-27	1,966	1,970	1,947	1,956	44,800	1,956
2017-03-24	1,953	1,979	1,950	1,974	52,000	1,974
2017-03-23	1,959	1,961	1,943	1,956	65,600	1,956
2017-03-22	1,981	1,981	1,957	1,957	70,500	1,957
2017-03-21	2,000	2,002	1,980	1,998	78,000	1,998
2017-03-17	1,995	1,999	1,988	1,997	70,800	1,997
2017-03-16	2,001	2,009	1,992	2,008	39,000	2,008
2017-03-15	2,022	2,022	2,002	2,009	62,000	2,009
2017-03-14	2,023	2,023	2,010	2,012	38,800	2,012
2017-03-13	2,010	2,023	2,007	2,016	42,100	2,016
2017-03-10	2,009	2,012	2,000	2,004	53,500	2,004
2017-03-09	2,005	2,007	1,992	1,992	43,600	1,992
2017-03-08	2,000	2,001	1,989	1,997	46,600	1,997
2017-03-07	1,990	2,016	1,989	2,000	62,500	2,000
2017-03-06	2,000	2,000	1,985	1,993	43,500	1,993
2017-03-03	2,000	2,011	1,989	2,000	49,800	2,000
2017-03-02	2,021	2,021	2,001	2,002	53,500	2,002
2017-03-01	2,010	2,020	1,981	2,010	126,000	2,010
2017-02-28	1,973	2,004	1,972	1,994	81,600	1,994
2017-02-27	1,976	1,980	1,955	1,971	96,800	1,971
2017-02-24	1,980	1,983	1,973	1,975	61,800	1,975
2017-02-23	1,986	1,991	1,970	1,984	48,100	1,984
2017-02-22	1,994	2,000	1,979	1,982	58,900	1,982
2017-02-21	1,965	1,988	1,964	1,985	68,200	1,985
2017-02-20	1,952	1,965	1,948	1,964	55,800	1,964
2017-02-17	1,975	1,975	1,951	1,953	56,100	1,953
2017-02-16	1,993	1,997	1,977	1,977	73,900	1,977
2017-02-15	1,967	1,992	1,960	1,984	80,600	1,984
2017-02-14	1,967	1,986	1,960	1,960	52,500	1,960
2017-02-13	1,970	1,973	1,955	1,969	78,800	1,969
2017-02-10	1,955	1,971	1,942	1,964	148,000	1,964
2017-02-09	1,960	1,975	1,912	1,929	186,900	1,929
2017-02-08	1,998	2,002	1,972	1,978	90,000	1,978
2017-02-07	1,983	1,989	1,959	1,986	90,900	1,986
2017-02-06	2,020	2,026	1,983	1,983	212,100	1,983
2017-02-03	2,031	2,054	2,008	2,010	125,700	2,010
2017-02-02	2,018	2,026	2,006	2,009	59,600	2,009
2017-02-01	2,015	2,023	2,002	2,023	62,800	2,023
2017-01-31	2,015	2,028	2,010	2,015	62,600	2,015
2017-01-30	2,015	2,037	2,010	2,037	192,800	2,037
2017-01-27	2,048	2,048	2,019	2,029	123,200	2,029
2017-01-26	2,026	2,046	2,021	2,042	92,300	2,042
2017-01-25	2,014	2,041	2,007	2,017	73,200	2,017
2017-01-24	1,994	2,003	1,990	1,996	49,700	1,996
2017-01-23	2,016	2,016	1,990	1,996	75,500	1,996
2017-01-20	2,023	2,028	2,013	2,024	52,800	2,024
2017-01-19	2,048	2,051	2,022	2,032	62,000	2,032
2017-01-18	2,008	2,019	2,001	2,017	58,900	2,017
2017-01-17	2,046	2,047	2,012	2,012	66,900	2,012
2017-01-16	2,059	2,060	2,035	2,039	70,300	2,039
2017-01-13	2,039	2,061	2,039	2,055	101,500	2,055
2017-01-12	2,066	2,080	2,030	2,035	154,500	2,035
2017-01-11	2,048	2,087	2,043	2,080	180,200	2,080
2017-01-10	2,133	2,133	2,038	2,043	359,500	2,043
2017-01-06	2,167	2,178	2,150	2,155	149,700	2,155
2017-01-05	2,143	2,157	2,119	2,147	103,000	2,147
2017-01-04	2,092	2,144	2,086	2,140	156,900	2,140

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 [2017年度]

3028 (株)アルペンの時系列データ [2017年度]