アルペン(3028)の株価時系列情報
アルペン(3028)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,380 | 3,410 | 3,380 | 3,390 | 18,800 |
| 2006/12/28 | 3,400 | 3,420 | 3,350 | 3,380 | 75,100 |
| 2006/12/27 | 3,380 | 3,420 | 3,360 | 3,370 | 86,400 |
| 2006/12/26 | 3,330 | 3,370 | 3,300 | 3,320 | 156,600 |
| 2006/12/25 | 3,440 | 3,450 | 3,330 | 3,350 | 134,100 |
| 2006/12/22 | 3,540 | 3,550 | 3,410 | 3,410 | 123,400 |
| 2006/12/21 | 3,640 | 3,640 | 3,520 | 3,540 | 64,600 |
| 2006/12/20 | 3,600 | 3,670 | 3,580 | 3,610 | 73,200 |
| 2006/12/19 | 3,700 | 3,700 | 3,570 | 3,580 | 49,200 |
| 2006/12/18 | 3,770 | 3,770 | 3,660 | 3,690 | 44,300 |
| 2006/12/15 | 3,720 | 3,760 | 3,700 | 3,700 | 32,300 |
| 2006/12/14 | 3,790 | 3,790 | 3,740 | 3,740 | 24,900 |
| 2006/12/13 | 3,790 | 3,800 | 3,740 | 3,790 | 77,600 |
| 2006/12/12 | 3,700 | 3,770 | 3,700 | 3,760 | 37,800 |
| 2006/12/11 | 3,700 | 3,720 | 3,660 | 3,680 | 54,500 |
| 2006/12/08 | 3,730 | 3,750 | 3,660 | 3,660 | 81,700 |
| 2006/12/07 | 3,730 | 3,750 | 3,680 | 3,680 | 84,500 |
| 2006/12/06 | 3,780 | 3,800 | 3,710 | 3,790 | 108,700 |
| 2006/12/05 | 3,800 | 3,850 | 3,800 | 3,830 | 79,600 |
| 2006/12/04 | 3,750 | 3,780 | 3,720 | 3,760 | 84,400 |
| 2006/12/01 | 3,830 | 3,840 | 3,740 | 3,780 | 91,600 |
| 2006/11/30 | 3,840 | 3,880 | 3,780 | 3,780 | 153,200 |
| 2006/11/29 | 3,780 | 3,890 | 3,750 | 3,880 | 91,500 |
| 2006/11/28 | 3,700 | 3,790 | 3,660 | 3,750 | 59,000 |
| 2006/11/27 | 3,690 | 3,710 | 3,640 | 3,700 | 65,500 |
| 2006/11/24 | 3,600 | 3,680 | 3,560 | 3,680 | 70,900 |
| 2006/11/22 | 3,520 | 3,640 | 3,480 | 3,640 | 66,000 |
| 2006/11/21 | 3,480 | 3,490 | 3,460 | 3,470 | 44,400 |
| 2006/11/20 | 3,470 | 3,490 | 3,330 | 3,420 | 73,500 |
| 2006/11/17 | 3,460 | 3,470 | 3,410 | 3,420 | 33,800 |
| 2006/11/16 | 3,440 | 3,490 | 3,350 | 3,400 | 62,800 |
| 2006/11/15 | 3,630 | 3,630 | 3,450 | 3,460 | 91,100 |
| 2006/11/14 | 3,460 | 3,650 | 3,370 | 3,630 | 106,500 |
| 2006/11/13 | 3,490 | 3,490 | 3,310 | 3,360 | 109,500 |
| 2006/11/10 | 3,410 | 3,540 | 3,400 | 3,480 | 108,200 |
| 2006/11/09 | 3,510 | 3,510 | 3,330 | 3,350 | 107,200 |
| 2006/11/08 | 3,630 | 3,630 | 3,520 | 3,540 | 67,900 |
| 2006/11/07 | 3,620 | 3,710 | 3,580 | 3,680 | 66,200 |
| 2006/11/06 | 3,670 | 3,710 | 3,650 | 3,670 | 93,200 |
| 2006/11/02 | 3,550 | 3,630 | 3,540 | 3,630 | 49,300 |
| 2006/11/01 | 3,530 | 3,620 | 3,520 | 3,550 | 80,200 |
| 2006/10/31 | 3,440 | 3,550 | 3,420 | 3,520 | 118,800 |
| 2006/10/30 | 3,430 | 3,430 | 3,330 | 3,340 | 81,300 |
| 2006/10/27 | 3,500 | 3,500 | 3,450 | 3,480 | 49,300 |
| 2006/10/26 | 3,510 | 3,530 | 3,450 | 3,470 | 69,400 |
| 2006/10/25 | 3,320 | 3,420 | 3,320 | 3,380 | 48,400 |
| 2006/10/24 | 3,430 | 3,440 | 3,340 | 3,360 | 53,400 |
| 2006/10/23 | 3,410 | 3,440 | 3,370 | 3,430 | 39,500 |
| 2006/10/20 | 3,410 | 3,440 | 3,400 | 3,440 | 54,700 |
| 2006/10/19 | 3,390 | 3,400 | 3,360 | 3,390 | 37,200 |
| 2006/10/18 | 3,290 | 3,370 | 3,290 | 3,320 | 31,800 |
| 2006/10/17 | 3,320 | 3,340 | 3,270 | 3,310 | 33,300 |
| 2006/10/16 | 3,240 | 3,330 | 3,240 | 3,320 | 71,800 |
| 2006/10/13 | 3,250 | 3,290 | 3,210 | 3,230 | 41,800 |
| 2006/10/12 | 3,230 | 3,300 | 3,200 | 3,240 | 114,000 |
| 2006/10/11 | 3,360 | 3,380 | 3,200 | 3,240 | 59,000 |
| 2006/10/10 | 3,410 | 3,430 | 3,380 | 3,380 | 24,800 |
| 2006/10/06 | 3,410 | 3,440 | 3,390 | 3,440 | 24,000 |
| 2006/10/05 | 3,530 | 3,530 | 3,370 | 3,420 | 44,100 |
| 2006/10/04 | 3,480 | 3,520 | 3,410 | 3,430 | 68,800 |
| 2006/10/03 | 3,610 | 3,610 | 3,460 | 3,480 | 64,400 |
| 2006/10/02 | 3,540 | 3,610 | 3,520 | 3,600 | 25,700 |
| 2006/09/29 | 3,580 | 3,580 | 3,460 | 3,500 | 37,500 |
| 2006/09/28 | 3,500 | 3,570 | 3,460 | 3,570 | 45,600 |
| 2006/09/27 | 3,430 | 3,470 | 3,410 | 3,460 | 68,500 |
| 2006/09/26 | 3,400 | 3,430 | 3,290 | 3,350 | 68,400 |
| 2006/09/25 | 3,170 | 3,260 | 3,130 | 3,240 | 76,000 |
| 2006/09/22 | 3,300 | 3,310 | 3,210 | 3,230 | 51,000 |
| 2006/09/21 | 3,400 | 3,420 | 3,200 | 3,330 | 107,400 |
| 2006/09/20 | 3,420 | 3,430 | 3,390 | 3,400 | 29,400 |
| 2006/09/19 | 3,510 | 3,560 | 3,400 | 3,440 | 51,200 |
| 2006/09/15 | 3,510 | 3,570 | 3,510 | 3,560 | 38,700 |
| 2006/09/14 | 3,700 | 3,700 | 3,580 | 3,590 | 53,500 |
| 2006/09/13 | 3,670 | 3,700 | 3,650 | 3,680 | 125,600 |
| 2006/09/12 | 3,630 | 3,640 | 3,550 | 3,570 | 52,700 |
| 2006/09/11 | 3,690 | 3,690 | 3,640 | 3,660 | 58,400 |
| 2006/09/08 | 3,680 | 3,690 | 3,570 | 3,640 | 85,400 |
| 2006/09/07 | 3,670 | 3,710 | 3,660 | 3,690 | 97,900 |
| 2006/09/06 | 3,570 | 3,670 | 3,530 | 3,620 | 195,100 |
| 2006/09/05 | 3,420 | 3,460 | 3,400 | 3,460 | 94,900 |
| 2006/09/04 | 3,420 | 3,430 | 3,380 | 3,400 | 71,400 |
| 2006/09/01 | 3,410 | 3,420 | 3,360 | 3,410 | 121,700 |
| 2006/08/31 | 3,460 | 3,480 | 3,420 | 3,450 | 51,100 |
| 2006/08/30 | 3,450 | 3,470 | 3,410 | 3,430 | 66,100 |
| 2006/08/29 | 3,420 | 3,430 | 3,350 | 3,390 | 87,000 |
| 2006/08/28 | 3,530 | 3,540 | 3,350 | 3,370 | 159,800 |
| 2006/08/25 | 3,500 | 3,570 | 3,480 | 3,510 | 122,400 |
| 2006/08/24 | 3,650 | 3,650 | 3,540 | 3,550 | 82,200 |
| 2006/08/23 | 3,620 | 3,710 | 3,620 | 3,650 | 63,300 |
| 2006/08/22 | 3,690 | 3,730 | 3,630 | 3,670 | 73,200 |
| 2006/08/21 | 3,790 | 3,800 | 3,670 | 3,690 | 90,100 |
| 2006/08/18 | 3,820 | 3,860 | 3,780 | 3,840 | 70,200 |
| 2006/08/17 | 3,760 | 3,900 | 3,760 | 3,880 | 123,000 |
| 2006/08/16 | 3,790 | 3,790 | 3,700 | 3,760 | 125,400 |
| 2006/08/15 | 3,890 | 3,890 | 3,740 | 3,780 | 156,800 |
| 2006/08/14 | 4,030 | 4,090 | 3,850 | 3,890 | 133,600 |
| 2006/08/11 | 4,070 | 4,180 | 4,010 | 4,020 | 201,600 |
| 2006/08/10 | 3,950 | 4,060 | 3,940 | 4,020 | 56,800 |
| 2006/08/09 | 3,830 | 3,940 | 3,790 | 3,940 | 78,400 |
| 2006/08/08 | 3,600 | 3,800 | 3,600 | 3,780 | 103,100 |
| 2006/08/07 | 3,750 | 3,750 | 3,650 | 3,650 | 37,500 |
| 2006/08/04 | 3,780 | 3,790 | 3,690 | 3,710 | 33,400 |
| 2006/08/03 | 3,670 | 3,820 | 3,630 | 3,790 | 120,000 |
| 2006/08/02 | 3,600 | 3,600 | 3,560 | 3,570 | 87,400 |
| 2006/08/01 | 3,590 | 3,650 | 3,580 | 3,630 | 44,900 |
| 2006/07/31 | 3,590 | 3,640 | 3,550 | 3,610 | 97,800 |
| 2006/07/28 | 3,370 | 3,420 | 3,330 | 3,420 | 55,200 |
| 2006/07/27 | 3,260 | 3,370 | 3,250 | 3,320 | 90,100 |
| 2006/07/26 | 3,260 | 3,260 | 3,190 | 3,240 | 92,300 |
| 2006/07/25 | 3,070 | 3,210 | 3,060 | 3,210 | 94,800 |
| 2006/07/24 | 3,030 | 3,100 | 2,945 | 3,020 | 136,600 |
| 2006/07/21 | 3,130 | 3,160 | 3,100 | 3,130 | 96,900 |
| 2006/07/20 | 3,250 | 3,250 | 3,150 | 3,180 | 72,000 |
| 2006/07/19 | 3,030 | 3,160 | 2,925 | 3,150 | 116,800 |
| 2006/07/18 | 3,190 | 3,190 | 2,890 | 3,000 | 179,900 |
| 2006/07/14 | 3,140 | 3,200 | 3,100 | 3,190 | 87,900 |
| 2006/07/13 | 3,150 | 3,230 | 3,100 | 3,180 | 156,000 |
| 2006/07/12 | 3,250 | 3,280 | 3,030 | 3,160 | 331,800 |
| 2006/07/11 | 3,540 | 3,550 | 3,330 | 3,400 | 131,200 |
| 2006/07/10 | 3,620 | 3,630 | 3,470 | 3,530 | 246,400 |
| 2006/07/07 | 3,800 | 3,800 | 3,650 | 3,710 | 55,700 |
| 2006/07/06 | 3,750 | 3,800 | 3,730 | 3,750 | 63,700 |
| 2006/07/05 | 3,750 | 3,810 | 3,720 | 3,740 | 111,100 |
| 2006/07/04 | 3,710 | 3,920 | 3,690 | 3,900 | 401,800 |
| 2006/07/03 | 3,530 | 3,610 | 3,450 | 3,610 | 629,100 |
| 2006/06/30 | 3,840 | 3,850 | 3,730 | 3,730 | 51,200 |
| 2006/06/29 | 3,790 | 3,840 | 3,710 | 3,750 | 63,900 |
| 2006/06/28 | 3,900 | 3,900 | 3,800 | 3,840 | 73,600 |
| 2006/06/27 | 3,820 | 3,940 | 3,780 | 3,940 | 77,700 |
| 2006/06/26 | 3,870 | 3,880 | 3,830 | 3,850 | 77,800 |
| 2006/06/23 | 3,980 | 3,980 | 3,900 | 3,920 | 45,200 |
| 2006/06/22 | 3,990 | 3,990 | 3,930 | 3,980 | 63,500 |
| 2006/06/21 | 4,040 | 4,040 | 3,880 | 3,980 | 72,100 |
| 2006/06/20 | 4,090 | 4,150 | 4,050 | 4,090 | 15,900 |
| 2006/06/19 | 4,220 | 4,220 | 4,110 | 4,120 | 15,100 |
| 2006/06/16 | 4,080 | 4,190 | 4,050 | 4,180 | 70,700 |
| 2006/06/15 | 3,900 | 3,950 | 3,890 | 3,930 | 23,800 |
| 2006/06/14 | 3,620 | 3,900 | 3,590 | 3,890 | 46,600 |
| 2006/06/13 | 3,810 | 3,820 | 3,680 | 3,770 | 64,100 |
| 2006/06/12 | 3,960 | 3,960 | 3,750 | 3,820 | 66,000 |
| 2006/06/09 | 3,810 | 3,890 | 3,650 | 3,860 | 107,800 |
| 2006/06/08 | 4,000 | 4,020 | 3,780 | 3,780 | 86,500 |
| 2006/06/07 | 4,200 | 4,200 | 4,030 | 4,080 | 118,700 |
| 2006/06/06 | 4,110 | 4,300 | 4,000 | 4,280 | 156,200 |
| 2006/06/05 | 4,340 | 4,400 | 4,180 | 4,210 | 129,800 |
| 2006/06/02 | 4,360 | 4,420 | 4,250 | 4,380 | 94,100 |
| 2006/06/01 | 4,510 | 4,510 | 4,400 | 4,430 | 76,300 |
| 2006/05/31 | 4,580 | 4,580 | 4,410 | 4,520 | 128,000 |
| 2006/05/30 | 4,530 | 4,570 | 4,470 | 4,550 | 121,700 |
| 2006/05/29 | 4,500 | 4,530 | 4,440 | 4,530 | 71,900 |
| 2006/05/26 | 4,500 | 4,510 | 4,450 | 4,470 | 84,300 |
| 2006/05/25 | 4,430 | 4,490 | 4,430 | 4,480 | 75,100 |
| 2006/05/24 | 4,380 | 4,420 | 4,330 | 4,420 | 58,300 |
| 2006/05/23 | 4,390 | 4,390 | 4,290 | 4,330 | 87,400 |
| 2006/05/22 | 4,360 | 4,460 | 4,350 | 4,380 | 91,100 |
| 2006/05/19 | 4,350 | 4,360 | 4,280 | 4,350 | 46,500 |
| 2006/05/18 | 4,390 | 4,440 | 4,350 | 4,370 | 55,600 |
| 2006/05/17 | 4,410 | 4,490 | 4,390 | 4,490 | 22,400 |
| 2006/05/16 | 4,500 | 4,530 | 4,410 | 4,440 | 64,900 |
| 2006/05/15 | 4,450 | 4,580 | 4,410 | 4,510 | 55,300 |
| 2006/05/12 | 4,490 | 4,600 | 4,400 | 4,600 | 80,400 |
| 2006/05/11 | 4,490 | 4,610 | 4,330 | 4,590 | 112,300 |
| 2006/05/10 | 4,580 | 4,620 | 4,500 | 4,530 | 53,000 |
| 2006/05/09 | 4,620 | 4,630 | 4,550 | 4,590 | 108,700 |
| 2006/05/08 | 4,640 | 4,640 | 4,550 | 4,610 | 84,200 |
| 2006/05/02 | 4,490 | 4,540 | 4,480 | 4,540 | 105,200 |
| 2006/05/01 | 4,670 | 4,690 | 4,410 | 4,480 | 293,400 |
| 2006/04/28 | 4,640 | 4,720 | 4,600 | 4,630 | 769,900 |
| 2006/04/27 | 4,480 | 4,540 | 4,450 | 4,540 | 538,300 |
| 2006/04/26 | 4,420 | 4,470 | 4,410 | 4,460 | 285,800 |
| 2006/04/25 | 4,310 | 4,450 | 4,310 | 4,400 | 262,200 |
| 2006/04/24 | 4,420 | 4,450 | 4,280 | 4,350 | 221,900 |
| 2006/04/21 | 4,550 | 4,560 | 4,490 | 4,520 | 175,900 |
| 2006/04/20 | 4,630 | 4,630 | 4,510 | 4,550 | 99,700 |
| 2006/04/19 | 4,620 | 4,640 | 4,570 | 4,610 | 167,100 |
| 2006/04/18 | 4,470 | 4,560 | 4,420 | 4,530 | 127,000 |
| 2006/04/17 | 4,640 | 4,640 | 4,500 | 4,520 | 115,400 |
| 2006/04/14 | 4,710 | 4,730 | 4,650 | 4,660 | 128,100 |
| 2006/04/13 | 4,710 | 4,720 | 4,630 | 4,700 | 185,300 |
| 2006/04/12 | 4,700 | 4,720 | 4,620 | 4,690 | 208,100 |
| 2006/04/11 | 4,590 | 4,740 | 4,570 | 4,720 | 299,800 |
| 2006/04/10 | 4,470 | 4,580 | 4,460 | 4,570 | 240,300 |
| 2006/04/07 | 4,500 | 4,610 | 4,470 | 4,500 | 228,200 |
| 2006/04/06 | 4,430 | 4,570 | 4,420 | 4,540 | 367,500 |
| 2006/04/05 | 4,490 | 4,540 | 4,360 | 4,410 | 434,700 |
| 2006/04/04 | 4,370 | 4,500 | 4,360 | 4,460 | 710,100 |
| 2006/04/03 | 4,350 | 4,410 | 4,290 | 4,370 | 352,200 |
| 2006/03/31 | 4,330 | 4,400 | 4,270 | 4,400 | 346,900 |
| 2006/03/30 | 4,400 | 4,420 | 4,190 | 4,340 | 587,700 |
| 2006/03/29 | 4,190 | 4,430 | 4,160 | 4,350 | 1,739,900 |
| 2006/03/28 | 4,070 | 4,160 | 4,040 | 4,160 | 716,800 |
| 2006/03/27 | 4,040 | 4,100 | 3,950 | 4,070 | 1,087,100 |
| 2006/03/24 | 4,200 | 4,220 | 3,990 | 4,010 | 8,129,800 |