3028 (株)アルペンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,930	1,951	1,930	1,942	126,600	1,942
2023-12-28	1,901	1,943	1,901	1,935	436,400	1,935
2023-12-27	1,945	1,949	1,931	1,942	633,400	1,942
2023-12-26	1,942	1,950	1,935	1,938	134,200	1,938
2023-12-25	1,953	1,954	1,939	1,945	155,400	1,945
2023-12-22	1,955	1,961	1,946	1,949	120,200	1,949
2023-12-21	1,954	1,964	1,953	1,960	61,900	1,960
2023-12-20	1,970	1,977	1,967	1,968	92,400	1,968
2023-12-19	1,962	1,967	1,957	1,965	72,200	1,965
2023-12-18	1,963	1,963	1,949	1,962	94,800	1,962
2023-12-15	1,955	1,965	1,948	1,963	115,000	1,963
2023-12-14	1,970	1,970	1,952	1,961	98,600	1,961
2023-12-13	1,964	1,965	1,947	1,954	132,300	1,954
2023-12-12	1,970	1,979	1,960	1,965	238,200	1,965
2023-12-11	1,954	1,969	1,943	1,968	159,700	1,968
2023-12-08	1,950	1,961	1,943	1,948	190,700	1,948
2023-12-07	1,945	1,959	1,945	1,957	92,000	1,957
2023-12-06	1,942	1,958	1,940	1,955	86,300	1,955
2023-12-05	1,954	1,957	1,943	1,945	60,900	1,945
2023-12-04	1,943	1,957	1,940	1,953	57,400	1,953
2023-12-01	1,951	1,958	1,940	1,941	91,400	1,941
2023-11-30	1,962	1,964	1,948	1,950	98,400	1,950
2023-11-29	1,959	1,972	1,958	1,968	117,700	1,968
2023-11-28	1,936	1,952	1,932	1,952	91,400	1,952
2023-11-27	1,935	1,935	1,917	1,929	96,400	1,929
2023-11-24	1,926	1,934	1,919	1,919	161,600	1,919
2023-11-22	1,918	1,922	1,915	1,918	92,800	1,918
2023-11-21	1,899	1,921	1,899	1,916	92,700	1,916
2023-11-20	1,927	1,927	1,898	1,898	170,900	1,898
2023-11-17	1,906	1,912	1,894	1,912	224,000	1,912
2023-11-16	1,920	1,926	1,909	1,913	109,400	1,913
2023-11-15	1,905	1,914	1,903	1,905	112,400	1,905
2023-11-14	1,894	1,905	1,893	1,893	101,600	1,893
2023-11-13	1,924	1,924	1,888	1,894	156,100	1,894
2023-11-10	1,920	1,920	1,900	1,908	127,300	1,908
2023-11-09	1,904	1,926	1,873	1,920	302,400	1,920
2023-11-08	1,957	1,963	1,939	1,940	128,000	1,940
2023-11-07	1,962	1,966	1,953	1,958	105,100	1,958
2023-11-06	1,968	1,968	1,954	1,958	103,700	1,958
2023-11-02	1,967	1,967	1,942	1,954	90,600	1,954
2023-11-01	1,965	1,967	1,954	1,965	105,000	1,965
2023-10-31	1,937	1,957	1,933	1,955	88,100	1,955
2023-10-30	1,941	1,943	1,922	1,930	82,700	1,930
2023-10-27	1,931	1,945	1,928	1,944	70,700	1,944
2023-10-26	1,938	1,952	1,925	1,931	70,200	1,931
2023-10-25	1,940	1,948	1,932	1,938	62,400	1,938
2023-10-24	1,923	1,943	1,917	1,938	85,000	1,938
2023-10-23	1,930	1,938	1,923	1,925	76,300	1,925
2023-10-20	1,917	1,929	1,915	1,923	79,200	1,923
2023-10-19	1,910	1,928	1,907	1,925	59,000	1,925
2023-10-18	1,910	1,918	1,904	1,915	57,600	1,915
2023-10-17	1,907	1,915	1,900	1,909	44,100	1,909
2023-10-16	1,916	1,924	1,900	1,903	70,300	1,903
2023-10-13	1,926	1,927	1,911	1,916	66,700	1,916
2023-10-12	1,932	1,941	1,919	1,932	101,800	1,932
2023-10-11	1,939	1,939	1,929	1,933	40,200	1,933
2023-10-10	1,921	1,939	1,920	1,939	70,100	1,939
2023-10-06	1,908	1,920	1,905	1,916	52,800	1,916
2023-10-05	1,881	1,907	1,881	1,906	91,200	1,906
2023-10-04	1,889	1,898	1,874	1,877	130,200	1,877
2023-10-03	1,920	1,920	1,893	1,894	120,500	1,894
2023-10-02	1,944	1,944	1,920	1,920	83,700	1,920
2023-09-29	1,945	1,952	1,926	1,934	91,100	1,934
2023-09-28	1,942	1,942	1,928	1,932	62,600	1,932
2023-09-27	1,940	1,944	1,927	1,944	62,800	1,944
2023-09-26	1,937	1,951	1,931	1,940	97,800	1,940
2023-09-25	1,928	1,942	1,923	1,937	66,000	1,937
2023-09-22	1,920	1,935	1,919	1,928	84,000	1,928
2023-09-21	1,935	1,939	1,924	1,925	59,800	1,925
2023-09-20	1,932	1,944	1,928	1,935	89,900	1,935
2023-09-19	1,935	1,936	1,918	1,932	93,000	1,932
2023-09-15	1,936	1,938	1,927	1,932	77,400	1,932
2023-09-14	1,929	1,939	1,927	1,933	55,800	1,933
2023-09-13	1,934	1,935	1,926	1,929	41,700	1,929
2023-09-12	1,930	1,938	1,928	1,934	48,100	1,934
2023-09-11	1,927	1,928	1,916	1,927	47,100	1,927
2023-09-08	1,921	1,929	1,913	1,916	81,300	1,916
2023-09-07	1,928	1,935	1,923	1,929	57,900	1,929
2023-09-06	1,938	1,940	1,926	1,928	69,400	1,928
2023-09-05	1,935	1,940	1,925	1,940	83,400	1,940
2023-09-04	1,922	1,933	1,921	1,932	77,200	1,932
2023-09-01	1,911	1,922	1,907	1,921	71,000	1,921
2023-08-31	1,907	1,916	1,907	1,911	55,600	1,911
2023-08-30	1,908	1,914	1,902	1,912	74,500	1,912
2023-08-29	1,892	1,907	1,891	1,907	86,900	1,907
2023-08-28	1,886	1,890	1,881	1,889	64,200	1,889
2023-08-25	1,872	1,877	1,863	1,877	84,100	1,877
2023-08-24	1,880	1,884	1,873	1,879	70,600	1,879
2023-08-23	1,875	1,882	1,867	1,878	91,800	1,878
2023-08-22	1,885	1,885	1,875	1,875	54,300	1,875
2023-08-21	1,862	1,885	1,862	1,875	66,000	1,875
2023-08-18	1,870	1,873	1,857	1,859	150,000	1,859
2023-08-17	1,890	1,895	1,870	1,876	146,100	1,876
2023-08-16	1,887	1,897	1,875	1,893	133,200	1,893
2023-08-15	1,893	1,899	1,885	1,893	117,700	1,893
2023-08-14	1,920	1,920	1,889	1,892	180,200	1,892
2023-08-10	1,902	1,915	1,883	1,906	261,200	1,906
2023-08-09	1,980	1,983	1,907	1,912	323,800	1,912
2023-08-08	1,961	1,979	1,956	1,978	130,200	1,978
2023-08-07	1,936	1,953	1,932	1,951	78,800	1,951
2023-08-04	1,930	1,951	1,930	1,937	60,900	1,937
2023-08-03	1,943	1,944	1,928	1,931	133,500	1,931
2023-08-02	1,965	1,968	1,946	1,946	110,800	1,946
2023-08-01	1,976	1,976	1,966	1,971	45,800	1,971
2023-07-31	1,974	1,976	1,963	1,973	77,900	1,973
2023-07-28	1,955	1,966	1,949	1,962	79,500	1,962
2023-07-27	1,950	1,963	1,944	1,960	71,700	1,960
2023-07-26	1,948	1,957	1,942	1,953	63,100	1,953
2023-07-25	1,960	1,961	1,947	1,948	104,400	1,948
2023-07-24	1,966	1,969	1,954	1,957	51,700	1,957
2023-07-21	1,960	1,960	1,950	1,956	52,400	1,956
2023-07-20	1,955	1,961	1,950	1,950	42,200	1,950
2023-07-19	1,951	1,960	1,950	1,959	61,900	1,959
2023-07-18	1,956	1,956	1,944	1,950	79,100	1,950
2023-07-14	1,973	1,973	1,952	1,956	56,600	1,956
2023-07-13	1,980	1,980	1,962	1,963	49,200	1,963
2023-07-12	1,974	1,985	1,969	1,976	60,700	1,976
2023-07-11	1,985	1,987	1,971	1,974	59,700	1,974
2023-07-10	1,965	1,981	1,961	1,976	81,100	1,976
2023-07-07	1,966	1,974	1,949	1,966	112,400	1,966
2023-07-06	1,980	1,981	1,966	1,974	85,500	1,974
2023-07-05	1,988	1,995	1,981	1,984	91,700	1,984
2023-07-04	1,979	1,998	1,975	1,987	147,100	1,987
2023-07-03	1,980	1,986	1,967	1,970	94,600	1,970
2023-06-30	1,980	1,980	1,965	1,975	171,500	1,975
2023-06-29	2,000	2,003	1,963	1,963	608,800	1,963
2023-06-28	2,029	2,040	2,023	2,040	620,700	2,040
2023-06-27	2,027	2,033	2,017	2,027	215,100	2,027
2023-06-26	2,031	2,037	2,015	2,034	133,900	2,034
2023-06-23	2,028	2,040	2,019	2,022	133,400	2,022
2023-06-22	2,024	2,024	2,013	2,018	99,000	2,018
2023-06-21	2,006	2,018	2,006	2,012	118,900	2,012
2023-06-20	1,998	2,006	1,990	2,006	99,300	2,006
2023-06-19	2,003	2,005	1,988	2,000	106,400	2,000
2023-06-16	1,994	1,997	1,983	1,993	194,800	1,993
2023-06-15	1,999	2,000	1,989	1,989	105,200	1,989
2023-06-14	2,002	2,002	1,989	1,994	102,600	1,994
2023-06-13	2,004	2,009	1,987	1,987	126,900	1,987
2023-06-12	1,989	2,002	1,983	1,994	145,600	1,994
2023-06-09	1,981	1,985	1,967	1,971	416,600	1,971
2023-06-08	2,000	2,000	1,974	1,979	127,100	1,979
2023-06-07	1,995	2,003	1,980	1,980	177,600	1,980
2023-06-06	1,980	1,983	1,971	1,982	113,300	1,982
2023-06-05	1,993	1,995	1,976	1,983	114,500	1,983
2023-06-02	1,960	1,972	1,960	1,972	108,000	1,972
2023-06-01	1,960	1,971	1,955	1,963	72,000	1,963
2023-05-31	1,974	1,979	1,953	1,958	129,700	1,958
2023-05-30	1,950	1,975	1,950	1,972	93,300	1,972
2023-05-29	1,953	1,960	1,944	1,949	112,200	1,949
2023-05-26	1,964	1,964	1,932	1,932	358,100	1,932
2023-05-25	1,970	1,983	1,964	1,970	87,000	1,970
2023-05-24	1,996	1,997	1,972	1,972	121,100	1,972
2023-05-23	2,015	2,017	1,986	1,994	108,200	1,994
2023-05-22	2,000	2,009	1,997	2,009	93,100	2,009
2023-05-19	2,020	2,020	2,000	2,000	383,100	2,000
2023-05-18	2,030	2,031	2,012	2,023	84,300	2,023
2023-05-17	2,038	2,042	2,023	2,023	51,600	2,023
2023-05-16	2,031	2,045	2,026	2,040	63,800	2,040
2023-05-15	2,040	2,048	2,030	2,030	81,800	2,030
2023-05-12	2,027	2,043	2,015	2,042	209,700	2,042
2023-05-11	2,008	2,022	2,003	2,007	117,400	2,007
2023-05-10	2,060	2,067	2,004	2,004	232,900	2,004
2023-05-09	2,085	2,092	2,076	2,081	73,000	2,081
2023-05-08	2,074	2,101	2,071	2,080	110,100	2,080
2023-05-02	2,080	2,080	2,056	2,065	73,800	2,065
2023-05-01	2,090	2,098	2,074	2,080	53,800	2,080
2023-04-28	2,080	2,089	2,069	2,075	90,100	2,075
2023-04-27	2,048	2,073	2,046	2,064	60,800	2,064
2023-04-26	2,055	2,069	2,048	2,056	52,500	2,056
2023-04-25	2,065	2,071	2,051	2,062	56,000	2,062
2023-04-24	2,055	2,067	2,047	2,050	67,200	2,050
2023-04-21	2,036	2,047	2,029	2,044	69,500	2,044
2023-04-20	2,015	2,038	2,015	2,032	48,700	2,032
2023-04-19	2,026	2,030	2,012	2,018	46,900	2,018
2023-04-18	2,011	2,030	2,011	2,030	59,600	2,030
2023-04-17	2,030	2,030	2,005	2,008	74,800	2,008
2023-04-14	2,026	2,032	2,016	2,018	81,700	2,018
2023-04-13	2,021	2,023	2,015	2,019	45,300	2,019
2023-04-12	2,015	2,027	2,012	2,022	58,700	2,022
2023-04-11	2,012	2,022	2,009	2,012	47,100	2,012
2023-04-10	2,010	2,016	1,992	2,007	58,500	2,007
2023-04-07	1,983	2,003	1,983	2,000	50,200	2,000
2023-04-06	1,985	1,992	1,979	1,983	52,100	1,983
2023-04-05	2,007	2,007	1,989	1,991	63,200	1,991
2023-04-04	2,014	2,015	1,992	2,013	69,500	2,013
2023-04-03	1,999	2,011	1,996	2,009	85,100	2,009
2023-03-31	1,987	1,997	1,982	1,992	67,600	1,992
2023-03-30	1,975	1,985	1,972	1,983	71,600	1,983
2023-03-29	1,952	1,978	1,949	1,977	78,900	1,977
2023-03-28	1,959	1,960	1,931	1,942	38,300	1,942
2023-03-27	1,942	1,951	1,937	1,951	57,300	1,951
2023-03-24	1,939	1,939	1,918	1,929	47,400	1,929
2023-03-23	1,931	1,942	1,921	1,939	49,800	1,939
2023-03-22	1,924	1,947	1,920	1,944	68,100	1,944
2023-03-20	1,926	1,926	1,900	1,900	72,500	1,900
2023-03-17	1,941	1,946	1,925	1,932	61,500	1,932
2023-03-16	1,925	1,932	1,906	1,928	55,200	1,928
2023-03-15	1,949	1,951	1,935	1,946	49,500	1,946
2023-03-14	1,950	1,959	1,905	1,926	108,700	1,926
2023-03-13	1,970	1,975	1,953	1,965	67,600	1,965
2023-03-10	1,992	2,005	1,982	1,988	95,200	1,988
2023-03-09	1,993	2,010	1,992	2,010	119,800	2,010
2023-03-08	1,983	1,993	1,983	1,991	57,500	1,991
2023-03-07	1,976	1,989	1,976	1,985	70,000	1,985
2023-03-06	1,972	1,981	1,970	1,976	55,200	1,976
2023-03-03	1,947	1,972	1,947	1,967	72,300	1,967
2023-03-02	1,960	1,963	1,939	1,946	46,700	1,946
2023-03-01	1,961	1,975	1,950	1,960	67,200	1,960
2023-02-28	1,969	1,972	1,956	1,969	61,200	1,969
2023-02-27	1,955	1,971	1,955	1,966	53,500	1,966
2023-02-24	1,935	1,955	1,932	1,955	37,700	1,955
2023-02-22	1,951	1,959	1,935	1,940	49,900	1,940
2023-02-21	1,955	1,967	1,951	1,957	42,700	1,957
2023-02-20	1,940	1,953	1,939	1,950	54,200	1,950
2023-02-17	1,917	1,939	1,915	1,936	43,800	1,936
2023-02-16	1,925	1,933	1,919	1,924	56,400	1,924
2023-02-15	1,935	1,935	1,911	1,915	91,500	1,915
2023-02-14	1,920	1,930	1,909	1,920	109,900	1,920
2023-02-13	1,938	1,940	1,898	1,909	118,700	1,909
2023-02-10	1,916	1,961	1,914	1,936	162,800	1,936
2023-02-09	1,894	1,973	1,890	1,936	424,200	1,936
2023-02-08	1,890	1,890	1,868	1,879	175,200	1,879
2023-02-07	1,898	1,909	1,888	1,888	82,800	1,888
2023-02-06	1,907	1,914	1,883	1,894	116,800	1,894
2023-02-03	1,924	1,927	1,894	1,898	158,500	1,898
2023-02-02	1,960	1,963	1,923	1,928	90,400	1,928
2023-02-01	1,950	1,963	1,945	1,955	67,300	1,955
2023-01-31	1,929	1,942	1,929	1,940	98,800	1,940
2023-01-30	1,922	1,932	1,914	1,929	85,000	1,929
2023-01-27	1,921	1,922	1,911	1,914	65,900	1,914
2023-01-26	1,931	1,934	1,917	1,921	65,800	1,921
2023-01-25	1,925	1,937	1,924	1,930	48,900	1,930
2023-01-24	1,922	1,931	1,912	1,924	61,100	1,924
2023-01-23	1,923	1,928	1,908	1,910	56,600	1,910
2023-01-20	1,925	1,927	1,917	1,917	99,800	1,917
2023-01-19	1,910	1,923	1,910	1,915	27,300	1,915
2023-01-18	1,917	1,934	1,909	1,915	61,200	1,915
2023-01-17	1,889	1,927	1,886	1,926	57,600	1,926
2023-01-16	1,887	1,901	1,885	1,889	84,100	1,889
2023-01-13	1,919	1,929	1,892	1,896	149,200	1,896
2023-01-12	1,954	1,954	1,922	1,927	71,800	1,927
2023-01-11	1,944	1,958	1,943	1,955	77,400	1,955
2023-01-10	1,938	1,947	1,932	1,939	110,500	1,939
2023-01-06	1,928	1,941	1,911	1,914	114,100	1,914
2023-01-05	1,938	1,942	1,927	1,936	89,000	1,936
2023-01-04	1,950	1,955	1,926	1,935	107,600	1,935

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 [2023年度]

3028 (株)アルペンの時系列データ [2023年度]