3028 (株)アルペンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,691	1,692	1,654	1,682	74,400	1,682
2018-12-27	1,624	1,692	1,612	1,692	135,700	1,692
2018-12-26	1,544	1,612	1,530	1,602	420,400	1,602
2018-12-25	1,600	1,603	1,513	1,566	558,200	1,566
2018-12-21	1,714	1,714	1,660	1,672	289,500	1,672
2018-12-20	1,750	1,750	1,699	1,715	297,900	1,715
2018-12-19	1,797	1,801	1,756	1,758	320,200	1,758
2018-12-18	1,832	1,832	1,780	1,791	225,500	1,791
2018-12-17	1,842	1,853	1,821	1,838	219,000	1,838
2018-12-14	1,860	1,867	1,837	1,842	196,200	1,842
2018-12-13	1,845	1,871	1,842	1,870	92,300	1,870
2018-12-12	1,843	1,851	1,835	1,846	92,200	1,846
2018-12-11	1,870	1,870	1,814	1,822	130,800	1,822
2018-12-10	1,880	1,890	1,872	1,872	120,300	1,872
2018-12-07	1,880	1,892	1,874	1,889	85,700	1,889
2018-12-06	1,895	1,897	1,877	1,885	102,400	1,885
2018-12-05	1,884	1,908	1,876	1,904	92,800	1,904
2018-12-04	1,955	1,955	1,906	1,908	119,700	1,908
2018-12-03	1,947	1,955	1,934	1,955	72,800	1,955
2018-11-30	1,940	1,950	1,931	1,947	54,300	1,947
2018-11-29	1,950	1,953	1,924	1,933	64,000	1,933
2018-11-28	1,944	1,946	1,934	1,941	55,400	1,941
2018-11-27	1,934	1,946	1,933	1,933	58,000	1,933
2018-11-26	1,912	1,940	1,908	1,928	66,900	1,928
2018-11-22	1,900	1,922	1,893	1,922	45,400	1,922
2018-11-21	1,876	1,891	1,873	1,885	56,400	1,885
2018-11-20	1,877	1,892	1,867	1,890	67,900	1,890
2018-11-19	1,887	1,904	1,880	1,896	43,400	1,896
2018-11-16	1,917	1,917	1,881	1,887	85,500	1,887
2018-11-15	1,923	1,923	1,904	1,917	46,900	1,917
2018-11-14	1,950	1,950	1,921	1,923	51,800	1,923
2018-11-13	1,945	1,946	1,917	1,937	70,200	1,937
2018-11-12	1,950	1,979	1,949	1,966	34,100	1,966
2018-11-09	1,899	1,945	1,871	1,943	112,900	1,943
2018-11-08	1,963	1,980	1,958	1,959	58,700	1,959
2018-11-07	1,952	1,963	1,945	1,951	49,700	1,951
2018-11-06	1,947	1,956	1,946	1,952	32,700	1,952
2018-11-05	1,931	1,964	1,915	1,954	64,000	1,954
2018-11-02	1,937	1,939	1,916	1,934	44,100	1,934
2018-11-01	1,898	1,932	1,895	1,926	51,100	1,926
2018-10-31	1,881	1,900	1,870	1,898	64,500	1,898
2018-10-30	1,849	1,889	1,849	1,882	87,500	1,882
2018-10-29	1,871	1,899	1,847	1,848	91,400	1,848
2018-10-26	1,901	1,901	1,864	1,877	76,600	1,877
2018-10-25	1,883	1,897	1,865	1,868	90,500	1,868
2018-10-24	1,900	1,918	1,900	1,915	79,200	1,915
2018-10-23	1,930	1,930	1,898	1,898	104,400	1,898
2018-10-22	1,930	1,946	1,922	1,935	35,700	1,935
2018-10-19	1,930	1,932	1,919	1,931	79,800	1,931
2018-10-18	1,961	1,970	1,943	1,943	53,700	1,943
2018-10-17	1,943	1,963	1,933	1,961	46,500	1,961
2018-10-16	1,926	1,931	1,917	1,928	43,500	1,928
2018-10-15	1,950	1,954	1,926	1,926	76,900	1,926
2018-10-12	1,960	1,965	1,938	1,955	72,400	1,955
2018-10-11	1,950	1,964	1,946	1,959	82,100	1,959
2018-10-10	1,986	1,998	1,965	1,981	52,900	1,981
2018-10-09	2,004	2,004	1,966	1,972	97,800	1,972
2018-10-05	2,021	2,022	2,005	2,005	44,700	2,005
2018-10-04	2,021	2,027	2,008	2,019	42,800	2,019
2018-10-03	2,038	2,042	2,016	2,019	45,400	2,019
2018-10-02	2,040	2,049	2,018	2,020	84,900	2,020
2018-10-01	2,020	2,039	2,012	2,035	58,400	2,035
2018-09-28	2,015	2,038	2,008	2,015	56,000	2,015
2018-09-27	2,054	2,055	2,012	2,012	61,800	2,012
2018-09-26	2,037	2,053	2,030	2,048	59,900	2,048
2018-09-25	2,022	2,039	2,015	2,039	58,300	2,039
2018-09-21	2,014	2,023	2,006	2,011	73,300	2,011
2018-09-20	2,015	2,015	1,980	2,001	53,000	2,001
2018-09-19	2,002	2,025	1,991	2,015	101,200	2,015
2018-09-18	1,956	1,987	1,948	1,976	66,200	1,976
2018-09-14	1,950	1,966	1,947	1,956	81,900	1,956
2018-09-13	1,948	1,965	1,942	1,945	52,200	1,945
2018-09-12	1,953	1,965	1,933	1,948	53,600	1,948
2018-09-11	1,970	1,985	1,947	1,950	93,600	1,950
2018-09-10	1,961	1,977	1,955	1,972	43,900	1,972
2018-09-07	1,972	1,973	1,948	1,970	61,600	1,970
2018-09-06	1,996	1,997	1,979	1,979	61,000	1,979
2018-09-05	1,990	2,005	1,982	1,996	44,500	1,996
2018-09-04	1,998	2,005	1,984	1,991	37,400	1,991
2018-09-03	2,001	2,013	1,980	1,992	57,800	1,992
2018-08-31	2,001	2,012	1,997	2,000	44,400	2,000
2018-08-30	2,012	2,027	2,003	2,009	48,800	2,009
2018-08-29	1,999	2,014	1,991	2,006	42,600	2,006
2018-08-28	2,034	2,034	2,000	2,004	42,200	2,004
2018-08-27	2,003	2,020	1,985	2,009	57,900	2,009
2018-08-24	2,012	2,019	1,999	2,001	41,100	2,001
2018-08-23	1,969	2,007	1,969	2,007	67,800	2,007
2018-08-22	1,986	1,987	1,959	1,969	74,300	1,969
2018-08-21	1,985	2,004	1,977	1,986	62,800	1,986
2018-08-20	2,002	2,018	1,981	1,983	70,700	1,983
2018-08-17	1,998	2,014	1,980	2,014	99,800	2,014
2018-08-16	1,990	2,013	1,990	2,005	82,300	2,005
2018-08-15	2,025	2,025	1,986	1,993	142,900	1,993
2018-08-14	2,020	2,033	2,003	2,026	125,900	2,026
2018-08-13	2,058	2,061	2,010	2,020	143,200	2,020
2018-08-10	2,100	2,108	2,055	2,069	181,200	2,069
2018-08-09	2,241	2,249	2,079	2,111	283,100	2,111
2018-08-08	2,269	2,290	2,241	2,248	78,900	2,248
2018-08-07	2,250	2,262	2,239	2,254	47,000	2,254
2018-08-06	2,245	2,273	2,239	2,248	74,800	2,248
2018-08-03	2,256	2,285	2,242	2,259	171,300	2,259
2018-08-02	2,290	2,308	2,227	2,256	355,900	2,256
2018-08-01	2,420	2,433	2,402	2,420	30,300	2,420
2018-07-31	2,449	2,451	2,411	2,413	72,100	2,413
2018-07-30	2,484	2,498	2,470	2,478	71,600	2,478
2018-07-27	2,470	2,494	2,444	2,490	127,800	2,490
2018-07-26	2,398	2,485	2,398	2,474	237,600	2,474
2018-07-25	2,340	2,374	2,330	2,371	62,300	2,371
2018-07-24	2,336	2,362	2,336	2,342	32,700	2,342
2018-07-23	2,310	2,353	2,310	2,336	38,500	2,336
2018-07-20	2,354	2,362	2,339	2,343	31,300	2,343
2018-07-19	2,372	2,372	2,353	2,358	47,800	2,358
2018-07-18	2,360	2,386	2,352	2,373	54,100	2,373
2018-07-17	2,312	2,369	2,311	2,359	54,500	2,359
2018-07-13	2,306	2,318	2,289	2,311	39,800	2,311
2018-07-12	2,305	2,320	2,302	2,306	68,700	2,306
2018-07-11	2,308	2,315	2,281	2,284	78,300	2,284
2018-07-10	2,310	2,335	2,306	2,319	73,500	2,319
2018-07-09	2,325	2,325	2,303	2,305	91,700	2,305
2018-07-06	2,355	2,360	2,334	2,336	60,600	2,336
2018-07-05	2,350	2,367	2,325	2,336	76,300	2,336
2018-07-04	2,319	2,363	2,319	2,348	89,200	2,348
2018-07-03	2,354	2,372	2,320	2,333	102,200	2,333
2018-07-02	2,384	2,392	2,347	2,347	124,600	2,347
2018-06-29	2,367	2,394	2,353	2,383	161,600	2,383
2018-06-28	2,346	2,363	2,337	2,353	124,100	2,353
2018-06-27	2,332	2,358	2,291	2,352	373,800	2,352
2018-06-26	2,410	2,410	2,330	2,341	525,500	2,341
2018-06-25	2,430	2,431	2,393	2,417	927,200	2,417
2018-06-22	2,425	2,443	2,395	2,443	387,300	2,443
2018-06-21	2,437	2,455	2,425	2,425	234,900	2,425
2018-06-20	2,500	2,507	2,431	2,437	318,200	2,437
2018-06-19	2,440	2,480	2,432	2,447	196,000	2,447
2018-06-18	2,475	2,482	2,414	2,423	226,400	2,423
2018-06-15	2,460	2,488	2,460	2,475	129,500	2,475
2018-06-14	2,453	2,465	2,429	2,459	92,100	2,459
2018-06-13	2,473	2,499	2,465	2,465	119,800	2,465
2018-06-12	2,468	2,491	2,468	2,486	62,100	2,486
2018-06-11	2,457	2,466	2,452	2,461	84,600	2,461
2018-06-08	2,440	2,449	2,426	2,446	74,000	2,446
2018-06-07	2,460	2,462	2,444	2,446	77,900	2,446
2018-06-06	2,434	2,467	2,423	2,459	79,000	2,459
2018-06-05	2,409	2,428	2,395	2,428	67,000	2,428
2018-06-04	2,389	2,413	2,389	2,405	70,400	2,405
2018-06-01	2,369	2,382	2,348	2,375	70,700	2,375
2018-05-31	2,388	2,388	2,352	2,383	146,600	2,383
2018-05-30	2,388	2,395	2,362	2,393	67,200	2,393
2018-05-29	2,425	2,425	2,397	2,407	57,500	2,407
2018-05-28	2,422	2,429	2,404	2,413	52,000	2,413
2018-05-25	2,422	2,422	2,401	2,411	32,600	2,411
2018-05-24	2,432	2,432	2,414	2,422	40,300	2,422
2018-05-23	2,419	2,419	2,395	2,416	46,100	2,416
2018-05-22	2,413	2,417	2,389	2,412	48,300	2,412
2018-05-21	2,406	2,406	2,385	2,401	53,400	2,401
2018-05-18	2,433	2,433	2,400	2,406	61,100	2,406
2018-05-17	2,433	2,437	2,413	2,428	60,600	2,428
2018-05-16	2,395	2,428	2,390	2,423	64,200	2,423
2018-05-15	2,379	2,390	2,373	2,387	72,400	2,387
2018-05-14	2,352	2,385	2,350	2,362	120,400	2,362
2018-05-11	2,320	2,346	2,300	2,336	134,200	2,336
2018-05-10	2,394	2,402	2,292	2,317	245,900	2,317
2018-05-09	2,486	2,486	2,428	2,444	76,800	2,444
2018-05-08	2,459	2,475	2,446	2,472	69,900	2,472
2018-05-07	2,450	2,459	2,429	2,459	66,300	2,459
2018-05-02	2,421	2,459	2,415	2,456	74,700	2,456
2018-05-01	2,450	2,468	2,422	2,426	85,300	2,426
2018-04-27	2,381	2,407	2,376	2,404	78,200	2,404
2018-04-26	2,366	2,384	2,346	2,381	86,300	2,381
2018-04-25	2,342	2,370	2,331	2,364	67,400	2,364
2018-04-24	2,332	2,354	2,317	2,350	49,300	2,350
2018-04-23	2,318	2,345	2,311	2,328	46,600	2,328
2018-04-20	2,300	2,321	2,300	2,318	44,500	2,318
2018-04-19	2,305	2,313	2,296	2,303	65,600	2,303
2018-04-18	2,318	2,330	2,303	2,312	67,200	2,312
2018-04-17	2,325	2,337	2,311	2,318	41,500	2,318
2018-04-16	2,330	2,338	2,312	2,335	37,300	2,335
2018-04-13	2,355	2,355	2,322	2,330	51,200	2,330
2018-04-12	2,350	2,360	2,344	2,349	32,200	2,349
2018-04-11	2,371	2,371	2,342	2,356	59,300	2,356
2018-04-10	2,380	2,382	2,351	2,363	61,700	2,363
2018-04-09	2,378	2,389	2,355	2,380	56,400	2,380
2018-04-06	2,390	2,395	2,367	2,380	75,800	2,380
2018-04-05	2,388	2,396	2,369	2,385	53,400	2,385
2018-04-04	2,353	2,388	2,341	2,380	73,500	2,380
2018-04-03	2,340	2,356	2,315	2,353	60,700	2,353
2018-03-30	2,376	2,379	2,353	2,371	22,600	2,371
2018-03-29	2,375	2,375	2,334	2,363	59,700	2,363
2018-03-28	2,325	2,378	2,320	2,362	99,000	2,362
2018-03-27	2,294	2,323	2,274	2,323	73,800	2,323
2018-03-26	2,280	2,287	2,248	2,278	51,300	2,278
2018-03-23	2,337	2,339	2,273	2,276	90,100	2,276
2018-03-22	2,368	2,378	2,355	2,375	46,700	2,375
2018-03-20	2,355	2,360	2,339	2,359	40,000	2,359
2018-03-19	2,370	2,371	2,345	2,366	41,700	2,366
2018-03-16	2,380	2,384	2,356	2,368	43,600	2,368
2018-03-15	2,371	2,389	2,362	2,383	47,100	2,383
2018-03-14	2,360	2,381	2,355	2,371	49,800	2,371
2018-03-13	2,350	2,376	2,334	2,376	82,200	2,376
2018-03-12	2,370	2,376	2,347	2,355	74,000	2,355
2018-03-09	2,405	2,405	2,344	2,356	100,700	2,356
2018-03-08	2,421	2,430	2,389	2,398	56,200	2,398
2018-03-07	2,418	2,452	2,412	2,425	65,100	2,425
2018-03-06	2,416	2,436	2,404	2,418	65,400	2,418
2018-03-05	2,406	2,429	2,405	2,417	48,300	2,417
2018-03-02	2,409	2,437	2,402	2,426	78,900	2,426
2018-03-01	2,452	2,458	2,415	2,422	70,800	2,422
2018-02-28	2,450	2,471	2,442	2,449	94,200	2,449
2018-02-27	2,482	2,489	2,459	2,474	44,500	2,474
2018-02-26	2,474	2,478	2,457	2,468	40,600	2,468
2018-02-23	2,470	2,484	2,454	2,465	40,300	2,465
2018-02-22	2,503	2,505	2,461	2,478	35,900	2,478
2018-02-21	2,500	2,524	2,487	2,503	83,400	2,503
2018-02-20	2,471	2,504	2,454	2,499	71,500	2,499
2018-02-19	2,482	2,485	2,456	2,470	78,100	2,470
2018-02-16	2,469	2,485	2,435	2,458	105,000	2,458
2018-02-15	2,450	2,475	2,427	2,432	124,100	2,432
2018-02-14	2,455	2,486	2,412	2,419	140,500	2,419
2018-02-13	2,519	2,519	2,446	2,452	175,500	2,452
2018-02-09	2,485	2,535	2,440	2,499	221,700	2,499
2018-02-08	2,589	2,708	2,513	2,562	586,300	2,562
2018-02-07	2,501	2,560	2,461	2,489	152,400	2,489
2018-02-06	2,500	2,510	2,411	2,451	131,000	2,451
2018-02-05	2,550	2,586	2,548	2,580	88,900	2,580
2018-02-02	2,584	2,608	2,558	2,605	75,900	2,605
2018-02-01	2,528	2,589	2,510	2,587	100,400	2,587
2018-01-31	2,557	2,572	2,526	2,526	94,500	2,526
2018-01-30	2,610	2,611	2,565	2,577	76,200	2,577
2018-01-29	2,590	2,610	2,570	2,596	63,600	2,596
2018-01-26	2,575	2,606	2,575	2,585	96,700	2,585
2018-01-25	2,555	2,567	2,539	2,562	107,100	2,562
2018-01-24	2,536	2,553	2,527	2,550	59,600	2,550
2018-01-23	2,501	2,537	2,463	2,537	156,800	2,537
2018-01-22	2,501	2,501	2,456	2,461	137,000	2,461
2018-01-19	2,479	2,541	2,469	2,508	140,100	2,508
2018-01-18	2,529	2,529	2,469	2,470	102,800	2,470
2018-01-17	2,573	2,575	2,526	2,530	116,400	2,530
2018-01-16	2,540	2,562	2,540	2,557	40,200	2,557
2018-01-15	2,558	2,566	2,526	2,540	92,400	2,540
2018-01-12	2,536	2,559	2,524	2,548	95,200	2,548
2018-01-11	2,504	2,545	2,504	2,544	145,500	2,544
2018-01-10	2,525	2,536	2,485	2,486	144,900	2,486
2018-01-09	2,467	2,507	2,455	2,496	220,400	2,496
2018-01-05	2,429	2,429	2,408	2,424	71,800	2,424
2018-01-04	2,450	2,456	2,415	2,421	113,000	2,421

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 [2018年度]

3028 (株)アルペンの時系列データ [2018年度]