3028 (株)アルペンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,271	2,384	2,267	2,364	333,200	2,364
2020-12-29	2,250	2,291	2,242	2,282	500,800	2,282
2020-12-28	2,300	2,318	2,236	2,269	638,200	2,269
2020-12-25	2,283	2,310	2,257	2,290	322,700	2,290
2020-12-24	2,300	2,327	2,282	2,294	310,200	2,294
2020-12-23	2,307	2,334	2,272	2,303	315,700	2,303
2020-12-22	2,379	2,392	2,267	2,286	501,300	2,286
2020-12-21	2,491	2,495	2,366	2,382	447,000	2,382
2020-12-18	2,500	2,507	2,434	2,460	348,600	2,460
2020-12-17	2,509	2,511	2,420	2,486	392,800	2,486
2020-12-16	2,467	2,575	2,451	2,490	582,800	2,490
2020-12-15	2,447	2,463	2,424	2,431	238,700	2,431
2020-12-14	2,424	2,477	2,403	2,434	300,100	2,434
2020-12-11	2,359	2,439	2,350	2,427	494,400	2,427
2020-12-10	2,375	2,385	2,344	2,363	220,500	2,363
2020-12-09	2,412	2,439	2,372	2,381	282,100	2,381
2020-12-08	2,313	2,440	2,313	2,428	284,000	2,428
2020-12-07	2,340	2,362	2,297	2,327	255,300	2,327
2020-12-04	2,338	2,387	2,309	2,367	471,500	2,367
2020-12-03	2,389	2,417	2,317	2,342	511,300	2,342
2020-12-02	2,236	2,299	2,224	2,289	407,500	2,289
2020-12-01	2,207	2,255	2,173	2,251	388,000	2,251
2020-11-30	2,224	2,237	2,181	2,185	221,500	2,185
2020-11-27	2,240	2,273	2,208	2,229	321,600	2,229
2020-11-26	2,300	2,307	2,209	2,240	284,300	2,240
2020-11-25	2,362	2,377	2,254	2,307	303,900	2,307
2020-11-24	2,400	2,423	2,329	2,363	219,200	2,363
2020-11-20	2,360	2,397	2,342	2,378	133,500	2,378
2020-11-19	2,420	2,438	2,342	2,370	222,500	2,370
2020-11-18	2,452	2,460	2,395	2,423	201,600	2,423
2020-11-17	2,492	2,494	2,446	2,475	273,100	2,475
2020-11-16	2,422	2,553	2,405	2,507	423,500	2,507
2020-11-13	2,304	2,382	2,304	2,372	352,600	2,372
2020-11-12	2,362	2,400	2,266	2,304	307,600	2,304
2020-11-11	2,399	2,440	2,287	2,412	382,200	2,412
2020-11-10	2,488	2,488	2,264	2,439	479,700	2,439
2020-11-09	2,517	2,592	2,428	2,538	1,352,300	2,538
2020-11-06	2,517	2,517	2,517	2,517	142,600	2,517
2020-11-05	1,990	2,040	1,990	2,017	135,500	2,017
2020-11-04	2,007	2,008	1,961	1,986	145,900	1,986
2020-11-02	2,021	2,047	1,999	2,002	72,300	2,002
2020-10-30	1,970	2,045	1,969	2,019	137,900	2,019
2020-10-29	2,005	2,022	1,994	2,009	63,900	2,009
2020-10-28	1,980	2,027	1,961	2,020	95,000	2,020
2020-10-27	1,981	2,020	1,921	2,017	79,100	2,017
2020-10-26	2,037	2,065	2,023	2,026	67,100	2,026
2020-10-23	2,050	2,055	2,007	2,040	65,600	2,040
2020-10-22	2,052	2,064	2,043	2,048	57,800	2,048
2020-10-21	2,032	2,079	2,032	2,073	54,300	2,073
2020-10-20	2,080	2,090	2,029	2,032	78,200	2,032
2020-10-19	2,071	2,105	2,065	2,086	78,900	2,086
2020-10-16	2,124	2,124	2,071	2,071	71,000	2,071
2020-10-15	2,120	2,136	2,094	2,115	97,300	2,115
2020-10-14	2,083	2,120	2,075	2,118	64,500	2,118
2020-10-13	2,113	2,115	2,080	2,084	51,200	2,084
2020-10-12	2,090	2,119	2,089	2,113	89,900	2,113
2020-10-09	2,097	2,107	2,072	2,097	95,700	2,097
2020-10-08	2,050	2,109	2,030	2,097	142,000	2,097
2020-10-07	2,038	2,051	1,993	2,040	159,900	2,040
2020-10-06	2,100	2,111	2,065	2,070	102,500	2,070
2020-10-05	2,023	2,124	2,016	2,113	208,600	2,113
2020-10-02	2,014	2,023	2,003	2,013	142,600	2,013
2020-09-30	1,984	2,014	1,983	1,983	154,400	1,983
2020-09-29	1,965	1,993	1,934	1,981	125,700	1,981
2020-09-28	1,965	1,967	1,936	1,966	86,700	1,966
2020-09-25	1,983	1,984	1,956	1,958	68,500	1,958
2020-09-24	1,981	1,998	1,980	1,990	75,000	1,990
2020-09-23	1,990	1,991	1,967	1,975	68,800	1,975
2020-09-18	1,990	1,994	1,975	1,992	63,500	1,992
2020-09-17	1,980	1,991	1,962	1,991	106,100	1,991
2020-09-16	1,928	1,977	1,928	1,970	116,300	1,970
2020-09-15	1,890	1,926	1,869	1,922	86,800	1,922
2020-09-14	1,897	1,897	1,881	1,894	39,000	1,894
2020-09-11	1,875	1,900	1,865	1,900	88,300	1,900
2020-09-10	1,863	1,874	1,853	1,859	46,500	1,859
2020-09-09	1,849	1,865	1,833	1,857	57,500	1,857
2020-09-08	1,830	1,871	1,823	1,868	118,500	1,868
2020-09-07	1,800	1,826	1,793	1,824	79,300	1,824
2020-09-04	1,770	1,796	1,762	1,789	47,400	1,789
2020-09-03	1,800	1,807	1,784	1,807	34,600	1,807
2020-09-02	1,793	1,798	1,772	1,798	42,100	1,798
2020-09-01	1,800	1,804	1,786	1,794	51,300	1,794
2020-08-31	1,771	1,820	1,771	1,798	80,800	1,798
2020-08-28	1,799	1,811	1,754	1,771	87,200	1,771
2020-08-27	1,778	1,799	1,767	1,797	49,600	1,797
2020-08-26	1,828	1,828	1,788	1,799	90,100	1,799
2020-08-25	1,810	1,835	1,806	1,828	115,000	1,828
2020-08-24	1,774	1,814	1,774	1,798	89,800	1,798
2020-08-21	1,750	1,770	1,740	1,756	42,800	1,756
2020-08-20	1,743	1,763	1,738	1,757	33,900	1,757
2020-08-19	1,741	1,756	1,732	1,745	32,700	1,745
2020-08-18	1,750	1,760	1,733	1,744	63,300	1,744
2020-08-17	1,752	1,778	1,742	1,752	51,200	1,752
2020-08-14	1,732	1,764	1,721	1,756	73,700	1,756
2020-08-13	1,718	1,757	1,715	1,757	113,300	1,757
2020-08-12	1,765	1,768	1,717	1,740	126,400	1,740
2020-08-11	1,795	1,813	1,761	1,770	130,300	1,770
2020-08-07	1,785	1,811	1,734	1,795	410,800	1,795
2020-08-06	1,560	1,595	1,550	1,586	57,800	1,586
2020-08-05	1,576	1,576	1,548	1,558	48,000	1,558
2020-08-04	1,557	1,584	1,542	1,584	44,100	1,584
2020-08-03	1,588	1,606	1,524	1,530	93,500	1,530
2020-07-31	1,529	1,529	1,480	1,480	66,200	1,480
2020-07-30	1,583	1,587	1,535	1,537	41,900	1,537
2020-07-29	1,611	1,611	1,580	1,580	37,500	1,580
2020-07-28	1,633	1,638	1,610	1,618	32,300	1,618
2020-07-27	1,604	1,637	1,596	1,633	72,300	1,633
2020-07-22	1,626	1,644	1,620	1,632	52,400	1,632
2020-07-21	1,621	1,632	1,614	1,617	89,300	1,617
2020-07-20	1,653	1,655	1,633	1,646	48,800	1,646
2020-07-17	1,673	1,682	1,651	1,653	49,500	1,653
2020-07-16	1,673	1,687	1,672	1,675	46,200	1,675
2020-07-15	1,682	1,692	1,659	1,671	101,900	1,671
2020-07-14	1,695	1,706	1,676	1,685	56,500	1,685
2020-07-13	1,667	1,730	1,667	1,723	103,700	1,723
2020-07-10	1,713	1,713	1,641	1,643	131,100	1,643
2020-07-09	1,698	1,740	1,695	1,726	114,600	1,726
2020-07-08	1,710	1,733	1,691	1,698	151,400	1,698
2020-07-07	1,677	1,698	1,661	1,691	97,300	1,691
2020-07-06	1,637	1,681	1,637	1,677	46,400	1,677
2020-07-03	1,663	1,675	1,614	1,637	91,500	1,637
2020-07-02	1,656	1,678	1,648	1,652	83,500	1,652
2020-07-01	1,686	1,696	1,648	1,656	151,100	1,656
2020-06-30	1,709	1,716	1,670	1,671	183,400	1,671
2020-06-29	1,760	1,760	1,695	1,696	483,000	1,696
2020-06-26	1,783	1,796	1,772	1,794	510,700	1,794
2020-06-25	1,775	1,789	1,765	1,768	144,400	1,768
2020-06-24	1,802	1,813	1,786	1,786	161,900	1,786
2020-06-23	1,815	1,819	1,800	1,805	112,900	1,805
2020-06-22	1,808	1,818	1,795	1,802	69,900	1,802
2020-06-19	1,809	1,809	1,788	1,798	141,200	1,798
2020-06-18	1,810	1,811	1,786	1,797	182,900	1,797
2020-06-17	1,836	1,842	1,801	1,809	110,700	1,809
2020-06-16	1,829	1,829	1,803	1,825	89,700	1,825
2020-06-15	1,785	1,815	1,785	1,789	138,200	1,789
2020-06-12	1,760	1,786	1,756	1,783	131,300	1,783
2020-06-11	1,840	1,840	1,793	1,797	151,300	1,797
2020-06-10	1,826	1,854	1,825	1,851	154,400	1,851
2020-06-09	1,849	1,856	1,817	1,820	178,100	1,820
2020-06-08	1,820	1,839	1,815	1,838	111,600	1,838
2020-06-05	1,805	1,805	1,778	1,802	112,100	1,802
2020-06-04	1,812	1,812	1,784	1,805	94,500	1,805
2020-06-03	1,800	1,812	1,791	1,797	80,400	1,797
2020-06-02	1,781	1,794	1,775	1,788	68,700	1,788
2020-06-01	1,775	1,777	1,762	1,770	133,100	1,770
2020-05-29	1,790	1,794	1,756	1,763	313,600	1,763
2020-05-28	1,794	1,798	1,763	1,778	121,600	1,778
2020-05-27	1,743	1,797	1,729	1,794	108,700	1,794
2020-05-26	1,717	1,729	1,713	1,725	89,200	1,725
2020-05-25	1,675	1,696	1,675	1,692	105,000	1,692
2020-05-22	1,675	1,676	1,656	1,659	86,900	1,659
2020-05-21	1,685	1,692	1,660	1,660	84,300	1,660
2020-05-20	1,668	1,676	1,656	1,666	46,400	1,666
2020-05-19	1,679	1,693	1,654	1,660	70,000	1,660
2020-05-18	1,644	1,658	1,640	1,653	59,600	1,653
2020-05-15	1,619	1,642	1,605	1,632	97,400	1,632
2020-05-14	1,620	1,637	1,603	1,603	42,700	1,603
2020-05-13	1,614	1,631	1,609	1,620	54,100	1,620
2020-05-12	1,650	1,657	1,630	1,630	82,100	1,630
2020-05-11	1,629	1,667	1,629	1,657	108,900	1,657
2020-05-08	1,600	1,638	1,593	1,623	172,200	1,623
2020-05-07	1,630	1,678	1,630	1,675	109,700	1,675
2020-05-01	1,650	1,657	1,628	1,628	82,200	1,628
2020-04-30	1,650	1,679	1,638	1,661	106,600	1,661
2020-04-28	1,596	1,630	1,581	1,630	65,800	1,630
2020-04-27	1,598	1,599	1,576	1,596	59,900	1,596
2020-04-24	1,582	1,592	1,566	1,592	45,500	1,592
2020-04-23	1,573	1,582	1,558	1,575	41,800	1,575
2020-04-22	1,570	1,589	1,551	1,575	49,200	1,575
2020-04-21	1,555	1,576	1,551	1,575	41,200	1,575
2020-04-20	1,555	1,579	1,543	1,566	42,100	1,566
2020-04-17	1,566	1,594	1,547	1,555	42,200	1,555
2020-04-16	1,510	1,561	1,510	1,561	50,200	1,561
2020-04-15	1,554	1,554	1,519	1,527	93,200	1,527
2020-04-14	1,560	1,568	1,534	1,564	48,300	1,564
2020-04-13	1,559	1,565	1,535	1,537	43,000	1,537
2020-04-10	1,575	1,581	1,540	1,573	46,500	1,573
2020-04-09	1,575	1,584	1,541	1,575	44,000	1,575
2020-04-08	1,530	1,595	1,520	1,577	56,600	1,577
2020-04-07	1,510	1,544	1,496	1,533	82,300	1,533
2020-04-06	1,455	1,518	1,435	1,503	58,200	1,503
2020-04-03	1,480	1,515	1,453	1,462	49,800	1,462
2020-04-02	1,501	1,531	1,489	1,489	60,600	1,489
2020-04-01	1,565	1,588	1,522	1,524	73,300	1,524
2020-03-31	1,600	1,629	1,570	1,605	79,400	1,605
2020-03-30	1,603	1,614	1,543	1,603	82,200	1,603
2020-03-27	1,636	1,643	1,575	1,622	115,200	1,622
2020-03-26	1,620	1,623	1,546	1,596	77,700	1,596
2020-03-25	1,611	1,624	1,572	1,624	89,600	1,624
2020-03-24	1,614	1,637	1,518	1,558	114,100	1,558
2020-03-23	1,570	1,625	1,550	1,604	134,700	1,604
2020-03-19	1,499	1,612	1,482	1,610	198,900	1,610
2020-03-18	1,427	1,490	1,427	1,448	129,600	1,448
2020-03-17	1,296	1,421	1,274	1,414	125,600	1,414
2020-03-16	1,335	1,387	1,320	1,334	105,700	1,334
2020-03-13	1,300	1,342	1,252	1,309	150,600	1,309
2020-03-12	1,433	1,433	1,364	1,397	189,900	1,397
2020-03-11	1,485	1,512	1,457	1,463	87,400	1,463
2020-03-10	1,436	1,495	1,396	1,495	122,000	1,495
2020-03-09	1,522	1,538	1,474	1,486	166,600	1,486
2020-03-06	1,580	1,580	1,551	1,562	93,000	1,562
2020-03-05	1,625	1,629	1,600	1,607	80,500	1,607
2020-03-04	1,595	1,614	1,573	1,597	85,500	1,597
2020-03-03	1,695	1,695	1,609	1,616	133,500	1,616
2020-03-02	1,558	1,660	1,551	1,655	168,100	1,655
2020-02-28	1,622	1,641	1,585	1,596	232,600	1,596
2020-02-27	1,749	1,749	1,693	1,695	161,000	1,695
2020-02-26	1,792	1,792	1,728	1,756	114,400	1,756
2020-02-25	1,824	1,836	1,807	1,811	138,600	1,811
2020-02-21	1,895	1,905	1,891	1,892	57,900	1,892
2020-02-20	1,907	1,922	1,896	1,900	76,300	1,900
2020-02-19	1,899	1,923	1,897	1,912	86,100	1,912
2020-02-18	1,923	1,940	1,903	1,908	125,200	1,908
2020-02-17	1,902	1,935	1,895	1,924	99,300	1,924
2020-02-14	1,952	1,954	1,922	1,923	97,100	1,923
2020-02-13	1,947	1,977	1,932	1,964	168,300	1,964
2020-02-12	1,897	1,976	1,891	1,955	368,600	1,955
2020-02-10	1,871	1,946	1,863	1,901	358,400	1,901
2020-02-07	1,903	1,985	1,881	1,910	991,500	1,910
2020-02-06	1,685	1,688	1,663	1,663	78,500	1,663
2020-02-05	1,654	1,670	1,653	1,666	42,300	1,666
2020-02-04	1,618	1,655	1,617	1,653	45,700	1,653
2020-02-03	1,615	1,631	1,611	1,619	72,600	1,619
2020-01-31	1,629	1,651	1,629	1,645	62,100	1,645
2020-01-30	1,649	1,657	1,629	1,638	67,000	1,638
2020-01-29	1,631	1,662	1,631	1,656	54,600	1,656
2020-01-28	1,614	1,630	1,609	1,627	96,200	1,627
2020-01-27	1,655	1,655	1,634	1,634	69,500	1,634
2020-01-24	1,682	1,683	1,657	1,667	55,300	1,667
2020-01-23	1,700	1,700	1,683	1,685	65,200	1,685
2020-01-22	1,710	1,723	1,700	1,719	58,500	1,719
2020-01-21	1,731	1,739	1,715	1,720	69,800	1,720
2020-01-20	1,742	1,759	1,742	1,746	46,700	1,746
2020-01-17	1,763	1,763	1,741	1,742	40,600	1,742
2020-01-16	1,742	1,757	1,741	1,749	56,300	1,749
2020-01-15	1,739	1,755	1,733	1,742	55,400	1,742
2020-01-14	1,760	1,765	1,743	1,746	58,500	1,746
2020-01-10	1,773	1,779	1,759	1,759	59,800	1,759
2020-01-09	1,767	1,786	1,763	1,780	103,400	1,780
2020-01-08	1,764	1,764	1,729	1,740	87,000	1,740
2020-01-07	1,748	1,779	1,748	1,772	100,200	1,772
2020-01-06	1,760	1,768	1,746	1,752	108,600	1,752

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 [2020年度]

3028 (株)アルペンの時系列データ [2020年度]