3028 (株)アルペンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,960	1,972	1,952	1,953	277,600	1,953
2022-12-29	1,950	1,969	1,924	1,950	431,900	1,950
2022-12-28	1,988	2,008	1,968	2,006	668,700	2,006
2022-12-27	1,990	2,006	1,989	1,991	181,100	1,991
2022-12-26	1,999	2,009	1,987	1,990	237,400	1,990
2022-12-23	1,997	2,010	1,991	2,007	92,100	2,007
2022-12-22	1,980	1,998	1,977	1,998	95,200	1,998
2022-12-21	1,987	1,993	1,971	1,974	121,300	1,974
2022-12-20	1,996	2,013	1,977	1,991	155,100	1,991
2022-12-19	1,998	2,004	1,984	1,994	197,800	1,994
2022-12-16	2,014	2,026	2,005	2,005	148,300	2,005
2022-12-15	2,010	2,022	2,007	2,021	188,400	2,021
2022-12-14	2,032	2,042	2,020	2,022	139,200	2,022
2022-12-13	2,050	2,058	2,037	2,040	131,000	2,040
2022-12-12	2,034	2,076	2,034	2,057	161,000	2,057
2022-12-09	2,015	2,041	2,015	2,035	280,100	2,035
2022-12-08	2,040	2,040	2,019	2,039	90,100	2,039
2022-12-07	2,035	2,046	2,035	2,045	50,700	2,045
2022-12-06	2,057	2,068	2,025	2,043	115,600	2,043
2022-12-05	2,090	2,104	2,063	2,071	108,700	2,071
2022-12-02	2,060	2,105	2,050	2,088	144,600	2,088
2022-12-01	2,058	2,064	2,046	2,058	57,300	2,058
2022-11-30	2,050	2,065	2,027	2,030	116,700	2,030
2022-11-29	2,067	2,069	2,053	2,062	67,100	2,062
2022-11-28	2,093	2,096	2,064	2,065	76,100	2,065
2022-11-25	2,068	2,097	2,066	2,084	99,300	2,084
2022-11-24	2,048	2,059	2,047	2,059	96,800	2,059
2022-11-22	2,025	2,036	2,018	2,028	76,900	2,028
2022-11-21	2,006	2,020	2,002	2,015	101,300	2,015
2022-11-18	2,048	2,060	2,021	2,026	162,400	2,026
2022-11-17	2,035	2,060	2,035	2,051	65,100	2,051
2022-11-16	2,019	2,043	2,010	2,038	59,000	2,038
2022-11-15	2,000	2,016	1,991	2,010	54,400	2,010
2022-11-14	2,006	2,017	1,996	2,007	92,800	2,007
2022-11-11	2,016	2,016	1,989	1,991	280,000	1,991
2022-11-10	1,985	1,996	1,975	1,993	131,300	1,993
2022-11-09	2,010	2,010	1,972	1,994	266,100	1,994
2022-11-08	2,052	2,082	2,049	2,074	80,500	2,074
2022-11-07	2,015	2,061	2,015	2,053	79,200	2,053
2022-11-04	2,004	2,017	1,999	2,017	125,900	2,017
2022-11-02	2,020	2,030	2,013	2,015	51,800	2,015
2022-11-01	2,019	2,030	2,014	2,022	39,700	2,022
2022-10-31	2,045	2,046	2,015	2,025	70,400	2,025
2022-10-28	2,014	2,042	2,005	2,026	159,600	2,026
2022-10-27	2,019	2,029	2,009	2,024	44,300	2,024
2022-10-26	2,003	2,025	2,003	2,019	55,600	2,019
2022-10-25	1,983	1,998	1,981	1,995	41,100	1,995
2022-10-24	2,008	2,013	1,976	1,976	70,100	1,976
2022-10-21	2,000	2,004	1,986	1,989	96,100	1,989
2022-10-20	2,015	2,027	2,005	2,005	72,400	2,005
2022-10-19	2,041	2,045	2,023	2,038	93,600	2,038
2022-10-18	2,030	2,047	2,015	2,042	96,500	2,042
2022-10-17	2,025	2,027	2,008	2,014	59,300	2,014
2022-10-14	2,037	2,041	2,025	2,032	82,700	2,032
2022-10-13	2,015	2,024	2,005	2,011	48,800	2,011
2022-10-12	2,021	2,030	2,013	2,013	57,300	2,013
2022-10-11	2,040	2,042	2,008	2,019	74,600	2,019
2022-10-07	2,031	2,075	2,029	2,066	68,300	2,066
2022-10-06	2,071	2,081	2,058	2,059	54,000	2,059
2022-10-05	2,077	2,099	2,073	2,078	68,800	2,078
2022-10-04	2,047	2,075	2,046	2,069	76,000	2,069
2022-10-03	2,049	2,051	2,005	2,029	66,900	2,029
2022-09-30	2,068	2,097	2,066	2,066	70,300	2,066
2022-09-29	2,085	2,098	2,050	2,093	60,700	2,093
2022-09-28	2,061	2,061	2,015	2,035	82,700	2,035
2022-09-27	2,065	2,085	2,061	2,076	58,600	2,076
2022-09-26	2,043	2,075	2,043	2,062	68,800	2,062
2022-09-22	2,087	2,090	2,061	2,074	61,000	2,074
2022-09-21	2,101	2,128	2,096	2,102	54,400	2,102
2022-09-20	2,118	2,133	2,112	2,130	82,100	2,130
2022-09-16	2,091	2,115	2,085	2,092	62,200	2,092
2022-09-15	2,095	2,106	2,080	2,101	75,500	2,101
2022-09-14	2,097	2,108	2,083	2,087	104,200	2,087
2022-09-13	2,151	2,169	2,141	2,161	84,000	2,161
2022-09-12	2,120	2,154	2,109	2,141	80,100	2,141
2022-09-09	2,067	2,116	2,066	2,102	97,100	2,102
2022-09-08	2,051	2,089	2,039	2,089	91,700	2,089
2022-09-07	2,030	2,030	1,989	2,008	157,200	2,008
2022-09-06	2,053	2,057	2,029	2,037	91,300	2,037
2022-09-05	2,040	2,074	2,030	2,060	112,400	2,060
2022-09-02	2,056	2,059	2,027	2,046	100,200	2,046
2022-09-01	2,090	2,090	2,040	2,054	95,700	2,054
2022-08-31	2,134	2,135	2,096	2,104	90,500	2,104
2022-08-30	2,138	2,165	2,124	2,160	49,700	2,160
2022-08-29	2,166	2,181	2,130	2,141	74,400	2,141
2022-08-26	2,176	2,205	2,165	2,204	59,500	2,204
2022-08-25	2,178	2,191	2,167	2,176	57,900	2,176
2022-08-24	2,136	2,178	2,136	2,176	85,700	2,176
2022-08-23	2,124	2,141	2,114	2,141	35,000	2,141
2022-08-22	2,118	2,146	2,112	2,146	37,600	2,146
2022-08-19	2,145	2,156	2,130	2,142	63,200	2,142
2022-08-18	2,130	2,154	2,120	2,145	51,200	2,145
2022-08-17	2,111	2,155	2,097	2,146	145,800	2,146
2022-08-16	2,065	2,107	2,065	2,103	75,600	2,103
2022-08-15	2,045	2,078	2,038	2,065	63,300	2,065
2022-08-12	2,010	2,052	1,999	2,051	122,600	2,051
2022-08-10	1,948	1,982	1,934	1,982	75,300	1,982
2022-08-09	1,990	1,990	1,950	1,950	97,800	1,950
2022-08-08	2,015	2,016	1,973	1,976	141,900	1,976
2022-08-05	2,050	2,100	1,993	2,008	311,800	2,008
2022-08-04	2,100	2,102	2,055	2,095	145,200	2,095
2022-08-03	2,091	2,100	2,071	2,100	99,900	2,100
2022-08-02	2,122	2,122	2,085	2,091	69,400	2,091
2022-08-01	2,080	2,121	2,077	2,117	93,900	2,117
2022-07-29	2,099	2,099	2,071	2,075	45,600	2,075
2022-07-28	2,077	2,091	2,052	2,087	99,100	2,087
2022-07-27	2,099	2,100	2,073	2,077	69,600	2,077
2022-07-26	2,096	2,118	2,095	2,106	38,300	2,106
2022-07-25	2,133	2,134	2,114	2,118	39,100	2,118
2022-07-22	2,120	2,146	2,120	2,138	51,500	2,138
2022-07-21	2,090	2,131	2,090	2,131	69,000	2,131
2022-07-20	2,100	2,109	2,084	2,100	72,200	2,100
2022-07-19	2,110	2,110	2,066	2,075	55,300	2,075
2022-07-15	2,098	2,102	2,073	2,086	54,900	2,086
2022-07-14	2,098	2,098	2,076	2,080	53,600	2,080
2022-07-13	2,090	2,105	2,078	2,086	68,600	2,086
2022-07-12	2,110	2,122	2,067	2,079	70,500	2,079
2022-07-11	2,112	2,149	2,107	2,136	97,800	2,136
2022-07-08	2,087	2,119	2,082	2,103	149,600	2,103
2022-07-07	2,074	2,084	2,059	2,060	83,000	2,060
2022-07-06	2,052	2,070	2,035	2,064	96,900	2,064
2022-07-05	2,039	2,050	2,026	2,048	68,600	2,048
2022-07-04	2,017	2,038	2,004	2,026	101,800	2,026
2022-07-01	2,034	2,041	1,984	2,001	142,500	2,001
2022-06-30	2,019	2,040	2,012	2,021	136,900	2,021
2022-06-29	2,045	2,046	2,017	2,035	432,100	2,035
2022-06-28	2,068	2,096	2,062	2,091	641,200	2,091
2022-06-27	2,101	2,114	2,078	2,080	177,700	2,080
2022-06-24	2,038	2,079	2,038	2,079	144,200	2,079
2022-06-23	2,000	2,049	1,995	2,038	145,700	2,038
2022-06-22	2,028	2,030	1,990	1,999	118,400	1,999
2022-06-21	2,022	2,044	2,018	2,027	108,100	2,027
2022-06-20	2,011	2,018	1,968	2,011	158,600	2,011
2022-06-17	1,966	2,046	1,954	2,014	234,400	2,014
2022-06-16	1,987	1,995	1,976	1,991	103,800	1,991
2022-06-15	1,955	1,967	1,953	1,960	158,700	1,960
2022-06-14	1,923	1,967	1,919	1,965	198,500	1,965
2022-06-13	1,940	1,950	1,924	1,937	223,700	1,937
2022-06-10	1,961	1,979	1,951	1,965	210,000	1,965
2022-06-09	1,990	1,999	1,971	1,971	223,200	1,971
2022-06-08	1,998	2,006	1,982	1,998	139,700	1,998
2022-06-07	1,980	2,013	1,971	2,007	119,900	2,007
2022-06-06	1,970	1,993	1,961	1,990	111,400	1,990
2022-06-03	1,974	1,987	1,959	1,975	446,900	1,975
2022-06-02	1,960	1,974	1,941	1,952	100,700	1,952
2022-06-01	1,942	1,972	1,938	1,967	152,200	1,967
2022-05-31	1,927	1,944	1,916	1,928	125,300	1,928
2022-05-30	1,930	1,937	1,915	1,927	171,200	1,927
2022-05-27	1,926	1,926	1,901	1,911	221,600	1,911
2022-05-26	1,883	1,920	1,883	1,903	106,500	1,903
2022-05-25	1,881	1,883	1,844	1,871	174,700	1,871
2022-05-24	1,915	1,922	1,892	1,896	85,700	1,896
2022-05-23	1,897	1,931	1,897	1,923	139,900	1,923
2022-05-20	1,881	1,907	1,881	1,895	308,100	1,895
2022-05-19	1,856	1,889	1,856	1,885	95,600	1,885
2022-05-18	1,900	1,915	1,896	1,910	59,400	1,910
2022-05-17	1,902	1,924	1,899	1,900	69,800	1,900
2022-05-16	1,932	1,939	1,892	1,896	97,300	1,896
2022-05-13	1,841	1,924	1,841	1,920	246,500	1,920
2022-05-12	1,875	1,885	1,840	1,840	195,300	1,840
2022-05-11	1,924	1,948	1,880	1,898	188,300	1,898
2022-05-10	1,944	1,944	1,903	1,932	151,300	1,932
2022-05-09	1,977	1,982	1,940	1,947	148,000	1,947
2022-05-06	1,997	2,003	1,966	1,988	135,300	1,988
2022-05-02	1,976	2,017	1,975	1,988	190,200	1,988
2022-04-28	1,941	1,976	1,935	1,975	108,300	1,975
2022-04-27	1,900	1,941	1,890	1,941	120,000	1,941
2022-04-26	1,935	1,937	1,915	1,915	54,700	1,915
2022-04-25	1,919	1,923	1,900	1,922	117,200	1,922
2022-04-22	1,945	1,955	1,923	1,951	77,000	1,951
2022-04-21	1,967	1,983	1,950	1,962	69,300	1,962
2022-04-20	1,975	1,987	1,945	1,953	97,000	1,953
2022-04-19	1,963	1,973	1,961	1,961	49,400	1,961
2022-04-18	1,946	1,968	1,922	1,959	121,100	1,959
2022-04-15	1,969	1,974	1,955	1,955	48,300	1,955
2022-04-14	1,963	1,983	1,955	1,974	61,600	1,974
2022-04-13	1,953	1,963	1,932	1,963	82,900	1,963
2022-04-12	1,946	1,959	1,940	1,940	87,400	1,940
2022-04-11	1,982	1,987	1,945	1,960	114,100	1,960
2022-04-08	1,984	1,989	1,962	1,978	92,700	1,978
2022-04-07	2,009	2,009	1,973	1,987	113,100	1,987
2022-04-06	2,035	2,035	2,004	2,006	89,500	2,006
2022-04-05	2,040	2,072	2,040	2,055	111,900	2,055
2022-04-04	2,026	2,042	2,017	2,039	83,900	2,039
2022-04-01	2,044	2,044	2,005	2,042	99,700	2,042
2022-03-31	2,074	2,083	2,046	2,047	106,600	2,047
2022-03-30	2,090	2,104	2,053	2,072	71,700	2,072
2022-03-29	2,077	2,085	2,038	2,085	92,500	2,085
2022-03-28	2,070	2,077	2,048	2,072	72,500	2,072
2022-03-25	2,064	2,085	2,053	2,076	66,200	2,076
2022-03-24	2,064	2,064	2,012	2,049	60,100	2,049
2022-03-23	2,067	2,101	2,035	2,063	98,900	2,063
2022-03-22	2,088	2,095	2,027	2,039	83,100	2,039
2022-03-18	2,108	2,110	2,070	2,088	116,100	2,088
2022-03-17	2,120	2,139	2,100	2,121	55,700	2,121
2022-03-16	2,090	2,114	2,071	2,094	61,700	2,094
2022-03-15	2,024	2,079	2,017	2,075	63,200	2,075
2022-03-14	2,034	2,051	2,022	2,024	41,600	2,024
2022-03-11	2,025	2,045	2,017	2,034	59,600	2,034
2022-03-10	1,990	2,042	1,990	2,037	69,900	2,037
2022-03-09	1,969	1,993	1,952	1,962	89,100	1,962
2022-03-08	1,960	1,998	1,942	1,954	102,200	1,954
2022-03-07	1,980	1,987	1,936	1,969	167,900	1,969
2022-03-04	2,014	2,017	1,980	1,986	112,100	1,986
2022-03-03	2,008	2,034	1,995	2,013	112,000	2,013
2022-03-02	2,060	2,065	2,007	2,007	129,900	2,007
2022-03-01	2,118	2,119	2,091	2,110	120,100	2,110
2022-02-28	2,092	2,122	2,081	2,113	83,100	2,113
2022-02-25	2,101	2,101	2,063	2,093	64,600	2,093
2022-02-24	2,115	2,115	2,053	2,084	88,900	2,084
2022-02-22	2,128	2,128	2,096	2,123	67,600	2,123
2022-02-21	2,129	2,145	2,109	2,141	43,700	2,141
2022-02-18	2,105	2,140	2,105	2,132	52,200	2,132
2022-02-17	2,193	2,209	2,134	2,140	146,100	2,140
2022-02-16	2,231	2,240	2,178	2,185	137,200	2,185
2022-02-15	2,203	2,219	2,188	2,216	114,200	2,216
2022-02-14	2,171	2,205	2,166	2,198	135,900	2,198
2022-02-10	2,193	2,199	2,154	2,188	133,600	2,188
2022-02-09	2,158	2,199	2,145	2,180	191,900	2,180
2022-02-08	2,142	2,162	2,103	2,117	166,400	2,117
2022-02-07	2,157	2,195	2,109	2,142	220,300	2,142
2022-02-04	2,002	2,200	1,990	2,155	565,900	2,155
2022-02-03	2,030	2,040	2,000	2,013	218,200	2,013
2022-02-02	2,039	2,064	2,022	2,063	138,100	2,063
2022-02-01	2,030	2,058	1,995	2,007	144,700	2,007
2022-01-31	1,959	1,996	1,955	1,990	152,100	1,990
2022-01-28	1,922	1,937	1,898	1,937	158,600	1,937
2022-01-27	1,950	1,958	1,878	1,898	212,700	1,898
2022-01-26	1,950	1,972	1,948	1,955	74,500	1,955
2022-01-25	2,002	2,002	1,944	1,955	107,200	1,955
2022-01-24	1,960	2,009	1,948	2,002	91,100	2,002
2022-01-21	1,969	1,978	1,949	1,977	132,400	1,977
2022-01-20	1,959	1,997	1,955	1,985	125,700	1,985
2022-01-19	2,001	2,022	1,957	1,960	219,400	1,960
2022-01-18	2,075	2,075	2,032	2,038	138,700	2,038
2022-01-17	2,120	2,125	2,072	2,075	151,400	2,075
2022-01-14	2,155	2,166	2,118	2,123	101,000	2,123
2022-01-13	2,202	2,204	2,168	2,168	98,800	2,168
2022-01-12	2,160	2,200	2,158	2,194	153,600	2,194
2022-01-11	2,181	2,183	2,136	2,166	121,300	2,166
2022-01-07	2,213	2,227	2,166	2,182	111,700	2,182
2022-01-06	2,184	2,219	2,181	2,210	93,400	2,210
2022-01-05	2,230	2,235	2,196	2,210	135,600	2,210
2022-01-04	2,155	2,228	2,146	2,216	282,300	2,216

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 [2022年度]

3028 (株)アルペンの時系列データ [2022年度]