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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,388 | 1,394 | 1,383 | 1,383 | 60,400 |
| 2009/12/29 | 1,373 | 1,385 | 1,373 | 1,383 | 82,100 |
| 2009/12/28 | 1,363 | 1,380 | 1,361 | 1,372 | 156,100 |
| 2009/12/25 | 1,388 | 1,394 | 1,382 | 1,389 | 246,500 |
| 2009/12/24 | 1,400 | 1,409 | 1,366 | 1,388 | 253,200 |
| 2009/12/22 | 1,427 | 1,432 | 1,420 | 1,428 | 72,100 |
| 2009/12/21 | 1,441 | 1,442 | 1,420 | 1,420 | 64,400 |
| 2009/12/18 | 1,423 | 1,435 | 1,421 | 1,432 | 67,500 |
| 2009/12/17 | 1,426 | 1,432 | 1,421 | 1,424 | 65,300 |
| 2009/12/16 | 1,411 | 1,436 | 1,409 | 1,416 | 84,500 |
| 2009/12/15 | 1,391 | 1,401 | 1,387 | 1,398 | 74,600 |
| 2009/12/14 | 1,410 | 1,414 | 1,374 | 1,391 | 141,200 |
| 2009/12/11 | 1,442 | 1,447 | 1,413 | 1,419 | 156,600 |
| 2009/12/10 | 1,445 | 1,459 | 1,442 | 1,447 | 73,200 |
| 2009/12/09 | 1,460 | 1,460 | 1,445 | 1,449 | 71,800 |
| 2009/12/08 | 1,485 | 1,486 | 1,460 | 1,461 | 82,200 |
| 2009/12/07 | 1,493 | 1,498 | 1,481 | 1,485 | 61,400 |
| 2009/12/04 | 1,499 | 1,500 | 1,485 | 1,495 | 52,500 |
| 2009/12/03 | 1,503 | 1,505 | 1,481 | 1,494 | 98,000 |
| 2009/12/02 | 1,487 | 1,494 | 1,471 | 1,483 | 85,800 |
| 2009/12/01 | 1,450 | 1,468 | 1,440 | 1,467 | 87,700 |
| 2009/11/30 | 1,441 | 1,458 | 1,431 | 1,454 | 80,300 |
| 2009/11/27 | 1,441 | 1,459 | 1,430 | 1,436 | 58,300 |
| 2009/11/26 | 1,470 | 1,474 | 1,450 | 1,453 | 85,900 |
| 2009/11/25 | 1,471 | 1,478 | 1,462 | 1,472 | 45,600 |
| 2009/11/24 | 1,511 | 1,516 | 1,472 | 1,474 | 53,300 |
| 2009/11/20 | 1,490 | 1,504 | 1,470 | 1,504 | 83,600 |
| 2009/11/19 | 1,516 | 1,527 | 1,494 | 1,498 | 65,800 |
| 2009/11/18 | 1,529 | 1,535 | 1,517 | 1,525 | 47,900 |
| 2009/11/17 | 1,552 | 1,557 | 1,525 | 1,529 | 44,800 |
| 2009/11/16 | 1,565 | 1,574 | 1,551 | 1,559 | 56,400 |
| 2009/11/13 | 1,519 | 1,563 | 1,518 | 1,559 | 148,800 |
| 2009/11/12 | 1,551 | 1,560 | 1,504 | 1,504 | 222,500 |
| 2009/11/11 | 1,560 | 1,579 | 1,547 | 1,551 | 68,400 |
| 2009/11/10 | 1,588 | 1,589 | 1,552 | 1,559 | 90,000 |
| 2009/11/09 | 1,622 | 1,622 | 1,564 | 1,571 | 106,600 |
| 2009/11/06 | 1,635 | 1,635 | 1,595 | 1,600 | 80,500 |
| 2009/11/05 | 1,641 | 1,646 | 1,612 | 1,619 | 233,600 |
| 2009/11/04 | 1,669 | 1,669 | 1,635 | 1,650 | 96,600 |
| 2009/11/02 | 1,672 | 1,679 | 1,640 | 1,673 | 114,200 |
| 2009/10/30 | 1,689 | 1,695 | 1,665 | 1,673 | 119,700 |
| 2009/10/29 | 1,646 | 1,685 | 1,636 | 1,680 | 192,100 |
| 2009/10/28 | 1,669 | 1,684 | 1,664 | 1,668 | 56,800 |
| 2009/10/27 | 1,669 | 1,680 | 1,660 | 1,668 | 87,200 |
| 2009/10/26 | 1,699 | 1,702 | 1,658 | 1,674 | 69,600 |
| 2009/10/23 | 1,689 | 1,693 | 1,673 | 1,676 | 72,400 |
| 2009/10/22 | 1,680 | 1,681 | 1,646 | 1,668 | 53,700 |
| 2009/10/21 | 1,681 | 1,700 | 1,670 | 1,691 | 52,400 |
| 2009/10/20 | 1,694 | 1,698 | 1,672 | 1,687 | 81,700 |
| 2009/10/19 | 1,694 | 1,709 | 1,687 | 1,700 | 139,000 |
| 2009/10/16 | 1,638 | 1,729 | 1,628 | 1,693 | 223,400 |
| 2009/10/15 | 1,603 | 1,642 | 1,601 | 1,638 | 139,600 |
| 2009/10/14 | 1,560 | 1,596 | 1,560 | 1,596 | 142,300 |
| 2009/10/13 | 1,600 | 1,601 | 1,571 | 1,583 | 83,900 |
| 2009/10/09 | 1,586 | 1,608 | 1,580 | 1,601 | 106,100 |
| 2009/10/08 | 1,571 | 1,594 | 1,560 | 1,585 | 131,400 |
| 2009/10/07 | 1,551 | 1,596 | 1,539 | 1,589 | 164,900 |
| 2009/10/06 | 1,560 | 1,600 | 1,520 | 1,527 | 157,200 |
| 2009/10/05 | 1,575 | 1,601 | 1,570 | 1,590 | 98,400 |
| 2009/10/02 | 1,580 | 1,601 | 1,562 | 1,573 | 114,600 |
| 2009/10/01 | 1,618 | 1,620 | 1,598 | 1,612 | 111,000 |
| 2009/09/30 | 1,580 | 1,637 | 1,570 | 1,637 | 124,600 |
| 2009/09/29 | 1,590 | 1,591 | 1,556 | 1,569 | 117,200 |
| 2009/09/28 | 1,595 | 1,595 | 1,554 | 1,590 | 178,600 |
| 2009/09/25 | 1,576 | 1,595 | 1,575 | 1,592 | 46,000 |
| 2009/09/24 | 1,600 | 1,609 | 1,578 | 1,596 | 146,100 |
| 2009/09/18 | 1,571 | 1,594 | 1,562 | 1,583 | 124,700 |
| 2009/09/17 | 1,588 | 1,593 | 1,573 | 1,584 | 63,000 |
| 2009/09/16 | 1,630 | 1,639 | 1,570 | 1,572 | 173,900 |
| 2009/09/15 | 1,640 | 1,645 | 1,625 | 1,632 | 131,500 |
| 2009/09/14 | 1,605 | 1,638 | 1,600 | 1,632 | 147,500 |
| 2009/09/11 | 1,642 | 1,642 | 1,575 | 1,631 | 287,400 |
| 2009/09/10 | 1,585 | 1,610 | 1,569 | 1,594 | 260,000 |
| 2009/09/09 | 1,538 | 1,575 | 1,535 | 1,568 | 220,300 |
| 2009/09/08 | 1,548 | 1,550 | 1,523 | 1,537 | 200,200 |
| 2009/09/07 | 1,526 | 1,547 | 1,507 | 1,538 | 169,700 |
| 2009/09/04 | 1,530 | 1,530 | 1,503 | 1,504 | 132,000 |
| 2009/09/03 | 1,540 | 1,540 | 1,511 | 1,514 | 216,400 |
| 2009/09/02 | 1,555 | 1,557 | 1,542 | 1,545 | 144,700 |
| 2009/09/01 | 1,572 | 1,579 | 1,556 | 1,560 | 148,300 |
| 2009/08/31 | 1,590 | 1,601 | 1,566 | 1,571 | 151,800 |
| 2009/08/28 | 1,580 | 1,593 | 1,560 | 1,583 | 272,400 |
| 2009/08/27 | 1,569 | 1,576 | 1,563 | 1,573 | 91,700 |
| 2009/08/26 | 1,564 | 1,569 | 1,551 | 1,559 | 96,400 |
| 2009/08/25 | 1,565 | 1,579 | 1,535 | 1,546 | 199,300 |
| 2009/08/24 | 1,570 | 1,581 | 1,562 | 1,569 | 116,700 |
| 2009/08/21 | 1,567 | 1,579 | 1,546 | 1,555 | 111,900 |
| 2009/08/20 | 1,546 | 1,565 | 1,545 | 1,565 | 120,100 |
| 2009/08/19 | 1,551 | 1,556 | 1,536 | 1,550 | 161,700 |
| 2009/08/18 | 1,562 | 1,563 | 1,528 | 1,548 | 284,600 |
| 2009/08/17 | 1,585 | 1,595 | 1,561 | 1,565 | 460,300 |
| 2009/08/14 | 1,634 | 1,649 | 1,628 | 1,635 | 131,800 |
| 2009/08/13 | 1,650 | 1,666 | 1,634 | 1,649 | 86,100 |
| 2009/08/12 | 1,655 | 1,666 | 1,649 | 1,651 | 47,000 |
| 2009/08/11 | 1,662 | 1,672 | 1,643 | 1,670 | 82,000 |
| 2009/08/10 | 1,629 | 1,650 | 1,616 | 1,642 | 176,600 |
| 2009/08/07 | 1,623 | 1,631 | 1,605 | 1,610 | 77,700 |
| 2009/08/06 | 1,633 | 1,639 | 1,618 | 1,622 | 131,000 |
| 2009/08/05 | 1,640 | 1,642 | 1,620 | 1,623 | 102,500 |
| 2009/08/04 | 1,660 | 1,662 | 1,613 | 1,622 | 224,100 |
| 2009/08/03 | 1,680 | 1,684 | 1,659 | 1,669 | 51,500 |
| 2009/07/31 | 1,670 | 1,680 | 1,666 | 1,674 | 50,200 |
| 2009/07/30 | 1,660 | 1,682 | 1,654 | 1,670 | 75,000 |
| 2009/07/29 | 1,683 | 1,703 | 1,673 | 1,683 | 76,600 |
| 2009/07/28 | 1,681 | 1,713 | 1,670 | 1,699 | 68,300 |
| 2009/07/27 | 1,724 | 1,724 | 1,699 | 1,708 | 52,000 |
| 2009/07/24 | 1,735 | 1,735 | 1,686 | 1,705 | 85,400 |
| 2009/07/23 | 1,727 | 1,745 | 1,710 | 1,715 | 120,900 |
| 2009/07/22 | 1,709 | 1,733 | 1,701 | 1,719 | 109,200 |
| 2009/07/21 | 1,679 | 1,695 | 1,661 | 1,694 | 122,600 |
| 2009/07/17 | 1,630 | 1,673 | 1,630 | 1,662 | 112,500 |
| 2009/07/16 | 1,649 | 1,670 | 1,644 | 1,652 | 65,800 |
| 2009/07/15 | 1,655 | 1,661 | 1,637 | 1,648 | 73,100 |
| 2009/07/14 | 1,670 | 1,689 | 1,658 | 1,685 | 133,700 |
| 2009/07/13 | 1,675 | 1,689 | 1,632 | 1,648 | 109,600 |
| 2009/07/10 | 1,661 | 1,682 | 1,656 | 1,675 | 127,000 |
| 2009/07/09 | 1,690 | 1,696 | 1,656 | 1,665 | 75,600 |
| 2009/07/08 | 1,696 | 1,714 | 1,670 | 1,707 | 128,500 |
| 2009/07/07 | 1,694 | 1,710 | 1,651 | 1,696 | 393,300 |
| 2009/07/06 | 1,710 | 1,726 | 1,683 | 1,696 | 193,900 |
| 2009/07/03 | 1,712 | 1,747 | 1,691 | 1,740 | 164,300 |
| 2009/07/02 | 1,735 | 1,756 | 1,716 | 1,744 | 152,700 |
| 2009/07/01 | 1,762 | 1,799 | 1,753 | 1,764 | 205,700 |
| 2009/06/30 | 1,707 | 1,749 | 1,695 | 1,748 | 169,300 |
| 2009/06/29 | 1,715 | 1,715 | 1,681 | 1,691 | 131,700 |
| 2009/06/26 | 1,646 | 1,704 | 1,629 | 1,699 | 257,500 |
| 2009/06/25 | 1,685 | 1,687 | 1,637 | 1,676 | 198,300 |
| 2009/06/24 | 1,701 | 1,702 | 1,682 | 1,691 | 263,400 |
| 2009/06/23 | 1,703 | 1,715 | 1,688 | 1,701 | 147,300 |
| 2009/06/22 | 1,704 | 1,734 | 1,703 | 1,723 | 190,100 |
| 2009/06/19 | 1,710 | 1,736 | 1,699 | 1,699 | 133,200 |
| 2009/06/18 | 1,702 | 1,719 | 1,695 | 1,709 | 113,000 |
| 2009/06/17 | 1,695 | 1,715 | 1,686 | 1,711 | 92,000 |
| 2009/06/16 | 1,700 | 1,713 | 1,687 | 1,699 | 181,600 |
| 2009/06/15 | 1,700 | 1,760 | 1,700 | 1,745 | 132,800 |
| 2009/06/12 | 1,694 | 1,708 | 1,678 | 1,703 | 150,300 |
| 2009/06/11 | 1,678 | 1,683 | 1,668 | 1,677 | 60,300 |
| 2009/06/10 | 1,684 | 1,684 | 1,665 | 1,678 | 93,800 |
| 2009/06/09 | 1,671 | 1,683 | 1,658 | 1,670 | 125,300 |
| 2009/06/08 | 1,684 | 1,699 | 1,665 | 1,685 | 352,000 |
| 2009/06/05 | 1,610 | 1,661 | 1,607 | 1,654 | 213,300 |
| 2009/06/04 | 1,600 | 1,609 | 1,592 | 1,603 | 87,000 |
| 2009/06/03 | 1,590 | 1,603 | 1,587 | 1,596 | 124,200 |
| 2009/06/02 | 1,596 | 1,596 | 1,581 | 1,586 | 135,500 |
| 2009/06/01 | 1,596 | 1,596 | 1,574 | 1,580 | 102,400 |
| 2009/05/29 | 1,574 | 1,581 | 1,563 | 1,581 | 109,600 |
| 2009/05/28 | 1,583 | 1,602 | 1,571 | 1,574 | 118,900 |
| 2009/05/27 | 1,605 | 1,606 | 1,581 | 1,582 | 111,700 |
| 2009/05/26 | 1,600 | 1,604 | 1,585 | 1,602 | 75,500 |
| 2009/05/25 | 1,580 | 1,601 | 1,569 | 1,590 | 105,300 |
| 2009/05/22 | 1,567 | 1,582 | 1,560 | 1,573 | 95,600 |
| 2009/05/21 | 1,574 | 1,574 | 1,559 | 1,565 | 89,600 |
| 2009/05/20 | 1,565 | 1,575 | 1,565 | 1,571 | 57,800 |
| 2009/05/19 | 1,580 | 1,585 | 1,561 | 1,565 | 159,100 |
| 2009/05/18 | 1,600 | 1,600 | 1,565 | 1,569 | 90,900 |
| 2009/05/15 | 1,592 | 1,594 | 1,575 | 1,592 | 98,900 |
| 2009/05/14 | 1,603 | 1,603 | 1,581 | 1,582 | 140,900 |
| 2009/05/13 | 1,596 | 1,605 | 1,588 | 1,604 | 99,500 |
| 2009/05/12 | 1,593 | 1,604 | 1,590 | 1,595 | 59,600 |
| 2009/05/11 | 1,603 | 1,603 | 1,580 | 1,590 | 43,300 |
| 2009/05/08 | 1,604 | 1,604 | 1,565 | 1,573 | 179,700 |
| 2009/05/07 | 1,613 | 1,625 | 1,593 | 1,609 | 160,300 |
| 2009/05/01 | 1,630 | 1,630 | 1,572 | 1,583 | 111,200 |
| 2009/04/30 | 1,649 | 1,649 | 1,619 | 1,625 | 129,100 |
| 2009/04/28 | 1,611 | 1,647 | 1,588 | 1,597 | 153,000 |
| 2009/04/27 | 1,629 | 1,629 | 1,600 | 1,615 | 123,000 |
| 2009/04/24 | 1,599 | 1,606 | 1,582 | 1,588 | 107,800 |
| 2009/04/23 | 1,585 | 1,595 | 1,565 | 1,590 | 151,400 |
| 2009/04/22 | 1,577 | 1,586 | 1,559 | 1,564 | 144,500 |
| 2009/04/21 | 1,551 | 1,587 | 1,528 | 1,576 | 165,100 |
| 2009/04/20 | 1,570 | 1,570 | 1,550 | 1,550 | 84,800 |
| 2009/04/17 | 1,554 | 1,584 | 1,550 | 1,558 | 128,300 |
| 2009/04/16 | 1,566 | 1,584 | 1,560 | 1,573 | 181,900 |
| 2009/04/15 | 1,550 | 1,604 | 1,519 | 1,596 | 253,200 |
| 2009/04/14 | 1,570 | 1,585 | 1,548 | 1,561 | 151,900 |
| 2009/04/13 | 1,601 | 1,614 | 1,585 | 1,591 | 85,900 |
| 2009/04/10 | 1,630 | 1,631 | 1,576 | 1,588 | 212,900 |
| 2009/04/09 | 1,649 | 1,661 | 1,590 | 1,616 | 249,200 |
| 2009/04/08 | 1,628 | 1,696 | 1,628 | 1,679 | 221,100 |
| 2009/04/07 | 1,656 | 1,682 | 1,628 | 1,657 | 184,100 |
| 2009/04/06 | 1,702 | 1,756 | 1,672 | 1,686 | 118,500 |
| 2009/04/03 | 1,778 | 1,778 | 1,700 | 1,726 | 207,900 |
| 2009/04/02 | 1,750 | 1,774 | 1,725 | 1,756 | 155,700 |
| 2009/04/01 | 1,710 | 1,715 | 1,681 | 1,709 | 101,000 |
| 2009/03/31 | 1,725 | 1,749 | 1,638 | 1,650 | 220,300 |
| 2009/03/30 | 1,720 | 1,778 | 1,720 | 1,725 | 398,500 |
| 2009/03/27 | 1,658 | 1,699 | 1,651 | 1,687 | 298,500 |
| 2009/03/26 | 1,688 | 1,694 | 1,608 | 1,612 | 302,000 |
| 2009/03/25 | 1,655 | 1,691 | 1,640 | 1,691 | 135,200 |
| 2009/03/24 | 1,624 | 1,657 | 1,621 | 1,642 | 148,600 |
| 2009/03/23 | 1,611 | 1,623 | 1,578 | 1,623 | 162,000 |
| 2009/03/19 | 1,605 | 1,606 | 1,571 | 1,599 | 78,500 |
| 2009/03/18 | 1,580 | 1,586 | 1,543 | 1,554 | 132,300 |
| 2009/03/17 | 1,607 | 1,620 | 1,589 | 1,609 | 115,000 |
| 2009/03/16 | 1,570 | 1,638 | 1,569 | 1,614 | 89,500 |
| 2009/03/13 | 1,551 | 1,589 | 1,551 | 1,557 | 174,500 |
| 2009/03/12 | 1,605 | 1,611 | 1,573 | 1,581 | 65,700 |
| 2009/03/11 | 1,623 | 1,646 | 1,574 | 1,608 | 187,900 |
| 2009/03/10 | 1,587 | 1,619 | 1,560 | 1,560 | 104,800 |
| 2009/03/09 | 1,600 | 1,620 | 1,554 | 1,557 | 138,600 |
| 2009/03/06 | 1,614 | 1,688 | 1,585 | 1,655 | 236,300 |
| 2009/03/05 | 1,578 | 1,614 | 1,553 | 1,590 | 213,700 |
| 2009/03/04 | 1,532 | 1,560 | 1,518 | 1,548 | 383,700 |
| 2009/03/03 | 1,542 | 1,550 | 1,524 | 1,532 | 178,000 |
| 2009/03/02 | 1,579 | 1,615 | 1,555 | 1,602 | 184,500 |
| 2009/02/27 | 1,565 | 1,598 | 1,542 | 1,560 | 169,000 |
| 2009/02/26 | 1,565 | 1,590 | 1,536 | 1,566 | 126,500 |
| 2009/02/25 | 1,586 | 1,650 | 1,532 | 1,549 | 160,000 |
| 2009/02/24 | 1,596 | 1,615 | 1,555 | 1,574 | 181,600 |
| 2009/02/23 | 1,585 | 1,598 | 1,563 | 1,584 | 125,400 |
| 2009/02/20 | 1,678 | 1,695 | 1,571 | 1,584 | 159,600 |
| 2009/02/19 | 1,672 | 1,722 | 1,662 | 1,673 | 201,500 |
| 2009/02/18 | 1,605 | 1,694 | 1,579 | 1,642 | 321,500 |
| 2009/02/17 | 1,588 | 1,590 | 1,539 | 1,545 | 238,300 |
| 2009/02/16 | 1,721 | 1,721 | 1,608 | 1,618 | 279,200 |
| 2009/02/13 | 1,660 | 1,738 | 1,659 | 1,696 | 261,000 |
| 2009/02/12 | 1,651 | 1,660 | 1,629 | 1,641 | 99,400 |
| 2009/02/10 | 1,620 | 1,668 | 1,620 | 1,649 | 98,100 |
| 2009/02/09 | 1,670 | 1,694 | 1,611 | 1,620 | 147,700 |
| 2009/02/06 | 1,772 | 1,773 | 1,655 | 1,685 | 180,200 |
| 2009/02/05 | 1,820 | 1,842 | 1,745 | 1,772 | 191,400 |
| 2009/02/04 | 1,736 | 1,795 | 1,736 | 1,774 | 82,600 |
| 2009/02/03 | 1,790 | 1,799 | 1,727 | 1,732 | 194,400 |
| 2009/02/02 | 1,850 | 1,873 | 1,810 | 1,820 | 135,800 |
| 2009/01/30 | 1,804 | 1,819 | 1,760 | 1,804 | 64,100 |
| 2009/01/29 | 1,828 | 1,843 | 1,780 | 1,804 | 159,800 |
| 2009/01/28 | 1,901 | 1,908 | 1,864 | 1,882 | 94,700 |
| 2009/01/27 | 1,879 | 1,909 | 1,855 | 1,902 | 244,100 |
| 2009/01/26 | 1,850 | 1,881 | 1,838 | 1,865 | 126,400 |
| 2009/01/23 | 1,821 | 1,821 | 1,782 | 1,805 | 95,000 |
| 2009/01/22 | 1,776 | 1,826 | 1,763 | 1,821 | 130,200 |
| 2009/01/21 | 1,750 | 1,820 | 1,732 | 1,800 | 129,300 |
| 2009/01/20 | 1,814 | 1,814 | 1,765 | 1,765 | 119,500 |
| 2009/01/19 | 1,824 | 1,854 | 1,775 | 1,815 | 113,700 |
| 2009/01/16 | 1,736 | 1,839 | 1,736 | 1,820 | 298,900 |
| 2009/01/15 | 1,689 | 1,803 | 1,658 | 1,782 | 607,900 |
| 2009/01/14 | 1,633 | 1,672 | 1,609 | 1,659 | 188,300 |
| 2009/01/13 | 1,589 | 1,606 | 1,570 | 1,603 | 202,900 |
| 2009/01/09 | 1,552 | 1,587 | 1,549 | 1,586 | 112,300 |
| 2009/01/08 | 1,532 | 1,549 | 1,521 | 1,541 | 164,400 |
| 2009/01/07 | 1,631 | 1,631 | 1,502 | 1,517 | 300,600 |
| 2009/01/06 | 1,706 | 1,707 | 1,610 | 1,630 | 162,400 |
| 2009/01/05 | 1,779 | 1,779 | 1,712 | 1,716 | 36,200 |