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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,449 | 1,452 | 1,440 | 1,447 | 38,700 |
| 2010/12/29 | 1,432 | 1,450 | 1,432 | 1,448 | 51,800 |
| 2010/12/28 | 1,420 | 1,445 | 1,420 | 1,432 | 141,800 |
| 2010/12/27 | 1,421 | 1,449 | 1,420 | 1,448 | 343,100 |
| 2010/12/24 | 1,408 | 1,420 | 1,406 | 1,416 | 143,700 |
| 2010/12/22 | 1,445 | 1,447 | 1,429 | 1,436 | 96,700 |
| 2010/12/21 | 1,447 | 1,457 | 1,447 | 1,453 | 63,100 |
| 2010/12/20 | 1,458 | 1,460 | 1,447 | 1,453 | 76,000 |
| 2010/12/17 | 1,470 | 1,470 | 1,447 | 1,462 | 78,400 |
| 2010/12/16 | 1,495 | 1,495 | 1,476 | 1,477 | 78,700 |
| 2010/12/15 | 1,484 | 1,495 | 1,475 | 1,495 | 59,400 |
| 2010/12/14 | 1,469 | 1,480 | 1,465 | 1,480 | 36,200 |
| 2010/12/13 | 1,451 | 1,465 | 1,447 | 1,464 | 34,500 |
| 2010/12/10 | 1,455 | 1,458 | 1,444 | 1,455 | 49,700 |
| 2010/12/09 | 1,455 | 1,458 | 1,433 | 1,450 | 39,500 |
| 2010/12/08 | 1,448 | 1,457 | 1,442 | 1,453 | 36,000 |
| 2010/12/07 | 1,427 | 1,447 | 1,421 | 1,443 | 45,100 |
| 2010/12/06 | 1,421 | 1,428 | 1,415 | 1,422 | 17,300 |
| 2010/12/03 | 1,426 | 1,432 | 1,419 | 1,423 | 24,400 |
| 2010/12/02 | 1,425 | 1,429 | 1,419 | 1,425 | 33,300 |
| 2010/12/01 | 1,393 | 1,419 | 1,390 | 1,417 | 50,300 |
| 2010/11/30 | 1,383 | 1,409 | 1,382 | 1,393 | 64,800 |
| 2010/11/29 | 1,410 | 1,417 | 1,397 | 1,403 | 44,100 |
| 2010/11/26 | 1,408 | 1,430 | 1,408 | 1,413 | 40,600 |
| 2010/11/25 | 1,420 | 1,430 | 1,402 | 1,419 | 52,000 |
| 2010/11/24 | 1,380 | 1,424 | 1,379 | 1,412 | 70,700 |
| 2010/11/22 | 1,380 | 1,397 | 1,372 | 1,390 | 78,500 |
| 2010/11/19 | 1,346 | 1,364 | 1,341 | 1,362 | 71,700 |
| 2010/11/18 | 1,343 | 1,349 | 1,330 | 1,349 | 58,700 |
| 2010/11/17 | 1,336 | 1,348 | 1,330 | 1,345 | 26,400 |
| 2010/11/16 | 1,345 | 1,370 | 1,335 | 1,342 | 77,200 |
| 2010/11/15 | 1,343 | 1,348 | 1,335 | 1,345 | 40,000 |
| 2010/11/12 | 1,320 | 1,338 | 1,315 | 1,330 | 38,300 |
| 2010/11/11 | 1,318 | 1,326 | 1,310 | 1,321 | 35,000 |
| 2010/11/10 | 1,318 | 1,331 | 1,308 | 1,316 | 72,600 |
| 2010/11/09 | 1,289 | 1,315 | 1,284 | 1,315 | 61,100 |
| 2010/11/08 | 1,286 | 1,296 | 1,270 | 1,286 | 47,700 |
| 2010/11/05 | 1,279 | 1,287 | 1,271 | 1,276 | 41,000 |
| 2010/11/04 | 1,276 | 1,290 | 1,268 | 1,268 | 50,600 |
| 2010/11/02 | 1,270 | 1,298 | 1,256 | 1,269 | 88,400 |
| 2010/11/01 | 1,259 | 1,268 | 1,234 | 1,240 | 37,900 |
| 2010/10/29 | 1,213 | 1,245 | 1,208 | 1,245 | 54,600 |
| 2010/10/28 | 1,242 | 1,242 | 1,220 | 1,220 | 50,600 |
| 2010/10/27 | 1,247 | 1,247 | 1,237 | 1,237 | 24,600 |
| 2010/10/26 | 1,235 | 1,248 | 1,232 | 1,237 | 60,300 |
| 2010/10/25 | 1,222 | 1,232 | 1,210 | 1,220 | 37,000 |
| 2010/10/22 | 1,211 | 1,225 | 1,211 | 1,225 | 24,000 |
| 2010/10/21 | 1,216 | 1,221 | 1,208 | 1,214 | 25,200 |
| 2010/10/20 | 1,213 | 1,223 | 1,201 | 1,213 | 45,100 |
| 2010/10/19 | 1,218 | 1,221 | 1,212 | 1,213 | 19,500 |
| 2010/10/18 | 1,207 | 1,219 | 1,204 | 1,210 | 23,700 |
| 2010/10/15 | 1,225 | 1,225 | 1,204 | 1,204 | 27,500 |
| 2010/10/14 | 1,215 | 1,226 | 1,206 | 1,221 | 38,500 |
| 2010/10/13 | 1,206 | 1,222 | 1,205 | 1,210 | 50,100 |
| 2010/10/12 | 1,224 | 1,229 | 1,204 | 1,205 | 57,100 |
| 2010/10/08 | 1,240 | 1,243 | 1,215 | 1,218 | 82,400 |
| 2010/10/07 | 1,238 | 1,251 | 1,236 | 1,241 | 40,800 |
| 2010/10/06 | 1,235 | 1,252 | 1,231 | 1,236 | 47,900 |
| 2010/10/05 | 1,252 | 1,256 | 1,216 | 1,233 | 95,000 |
| 2010/10/04 | 1,284 | 1,287 | 1,257 | 1,259 | 63,900 |
| 2010/10/01 | 1,298 | 1,300 | 1,281 | 1,284 | 48,800 |
| 2010/09/30 | 1,319 | 1,322 | 1,297 | 1,298 | 63,800 |
| 2010/09/29 | 1,322 | 1,322 | 1,314 | 1,318 | 25,600 |
| 2010/09/28 | 1,304 | 1,320 | 1,304 | 1,316 | 32,300 |
| 2010/09/27 | 1,313 | 1,317 | 1,300 | 1,314 | 49,800 |
| 2010/09/24 | 1,305 | 1,308 | 1,299 | 1,299 | 68,400 |
| 2010/09/22 | 1,313 | 1,321 | 1,310 | 1,310 | 28,100 |
| 2010/09/21 | 1,327 | 1,327 | 1,312 | 1,313 | 31,900 |
| 2010/09/17 | 1,326 | 1,328 | 1,314 | 1,321 | 35,100 |
| 2010/09/16 | 1,340 | 1,347 | 1,320 | 1,325 | 26,000 |
| 2010/09/15 | 1,323 | 1,343 | 1,320 | 1,335 | 37,900 |
| 2010/09/14 | 1,325 | 1,337 | 1,313 | 1,318 | 32,900 |
| 2010/09/13 | 1,321 | 1,324 | 1,313 | 1,319 | 21,400 |
| 2010/09/10 | 1,316 | 1,321 | 1,308 | 1,320 | 36,700 |
| 2010/09/09 | 1,326 | 1,328 | 1,305 | 1,308 | 42,800 |
| 2010/09/08 | 1,321 | 1,337 | 1,311 | 1,325 | 34,800 |
| 2010/09/07 | 1,327 | 1,332 | 1,315 | 1,328 | 31,800 |
| 2010/09/06 | 1,316 | 1,345 | 1,311 | 1,341 | 36,300 |
| 2010/09/03 | 1,326 | 1,341 | 1,310 | 1,315 | 43,400 |
| 2010/09/02 | 1,334 | 1,338 | 1,320 | 1,331 | 38,200 |
| 2010/09/01 | 1,328 | 1,336 | 1,311 | 1,327 | 37,400 |
| 2010/08/31 | 1,350 | 1,352 | 1,324 | 1,324 | 28,700 |
| 2010/08/30 | 1,361 | 1,377 | 1,354 | 1,367 | 39,900 |
| 2010/08/27 | 1,346 | 1,358 | 1,340 | 1,348 | 28,600 |
| 2010/08/26 | 1,331 | 1,348 | 1,325 | 1,345 | 38,700 |
| 2010/08/25 | 1,308 | 1,338 | 1,301 | 1,324 | 59,600 |
| 2010/08/24 | 1,299 | 1,320 | 1,299 | 1,307 | 46,900 |
| 2010/08/23 | 1,326 | 1,333 | 1,299 | 1,299 | 102,500 |
| 2010/08/20 | 1,355 | 1,359 | 1,330 | 1,333 | 63,800 |
| 2010/08/19 | 1,387 | 1,395 | 1,360 | 1,367 | 41,400 |
| 2010/08/18 | 1,375 | 1,396 | 1,371 | 1,393 | 36,600 |
| 2010/08/17 | 1,366 | 1,377 | 1,366 | 1,372 | 22,000 |
| 2010/08/16 | 1,363 | 1,381 | 1,363 | 1,369 | 24,600 |
| 2010/08/13 | 1,370 | 1,370 | 1,360 | 1,367 | 35,200 |
| 2010/08/12 | 1,380 | 1,384 | 1,365 | 1,372 | 38,600 |
| 2010/08/11 | 1,412 | 1,413 | 1,390 | 1,402 | 39,600 |
| 2010/08/10 | 1,429 | 1,437 | 1,413 | 1,414 | 72,500 |
| 2010/08/09 | 1,399 | 1,426 | 1,394 | 1,425 | 90,200 |
| 2010/08/06 | 1,357 | 1,386 | 1,346 | 1,381 | 82,000 |
| 2010/08/05 | 1,349 | 1,361 | 1,345 | 1,357 | 40,800 |
| 2010/08/04 | 1,353 | 1,363 | 1,337 | 1,338 | 52,500 |
| 2010/08/03 | 1,367 | 1,370 | 1,345 | 1,348 | 54,000 |
| 2010/08/02 | 1,370 | 1,386 | 1,346 | 1,350 | 63,100 |
| 2010/07/30 | 1,379 | 1,381 | 1,363 | 1,371 | 46,100 |
| 2010/07/29 | 1,391 | 1,402 | 1,380 | 1,383 | 51,200 |
| 2010/07/28 | 1,392 | 1,398 | 1,388 | 1,391 | 42,200 |
| 2010/07/27 | 1,377 | 1,398 | 1,368 | 1,387 | 58,500 |
| 2010/07/26 | 1,383 | 1,384 | 1,354 | 1,372 | 90,800 |
| 2010/07/23 | 1,367 | 1,378 | 1,360 | 1,367 | 53,400 |
| 2010/07/22 | 1,350 | 1,371 | 1,350 | 1,364 | 64,400 |
| 2010/07/21 | 1,378 | 1,390 | 1,360 | 1,361 | 67,400 |
| 2010/07/20 | 1,360 | 1,384 | 1,357 | 1,368 | 60,200 |
| 2010/07/16 | 1,389 | 1,395 | 1,369 | 1,372 | 48,600 |
| 2010/07/15 | 1,399 | 1,404 | 1,385 | 1,388 | 47,600 |
| 2010/07/14 | 1,403 | 1,409 | 1,386 | 1,399 | 43,500 |
| 2010/07/13 | 1,400 | 1,404 | 1,372 | 1,387 | 95,200 |
| 2010/07/12 | 1,404 | 1,411 | 1,395 | 1,395 | 43,200 |
| 2010/07/09 | 1,428 | 1,428 | 1,402 | 1,404 | 62,200 |
| 2010/07/08 | 1,421 | 1,433 | 1,414 | 1,426 | 54,800 |
| 2010/07/07 | 1,432 | 1,432 | 1,398 | 1,407 | 80,400 |
| 2010/07/06 | 1,426 | 1,434 | 1,418 | 1,434 | 37,900 |
| 2010/07/05 | 1,406 | 1,422 | 1,404 | 1,419 | 62,700 |
| 2010/07/02 | 1,419 | 1,426 | 1,411 | 1,415 | 49,000 |
| 2010/07/01 | 1,400 | 1,424 | 1,399 | 1,412 | 104,700 |
| 2010/06/30 | 1,405 | 1,426 | 1,388 | 1,401 | 123,100 |
| 2010/06/29 | 1,449 | 1,453 | 1,422 | 1,430 | 88,100 |
| 2010/06/28 | 1,430 | 1,473 | 1,428 | 1,440 | 181,500 |
| 2010/06/25 | 1,410 | 1,454 | 1,410 | 1,437 | 558,400 |
| 2010/06/24 | 1,492 | 1,498 | 1,471 | 1,486 | 104,800 |
| 2010/06/23 | 1,503 | 1,504 | 1,488 | 1,488 | 70,300 |
| 2010/06/22 | 1,480 | 1,503 | 1,480 | 1,500 | 49,300 |
| 2010/06/21 | 1,476 | 1,501 | 1,473 | 1,489 | 108,300 |
| 2010/06/18 | 1,491 | 1,494 | 1,470 | 1,486 | 105,000 |
| 2010/06/17 | 1,490 | 1,493 | 1,476 | 1,490 | 74,800 |
| 2010/06/16 | 1,484 | 1,492 | 1,480 | 1,480 | 84,400 |
| 2010/06/15 | 1,495 | 1,495 | 1,479 | 1,482 | 66,900 |
| 2010/06/14 | 1,489 | 1,497 | 1,484 | 1,491 | 43,000 |
| 2010/06/11 | 1,495 | 1,495 | 1,481 | 1,488 | 78,400 |
| 2010/06/10 | 1,498 | 1,498 | 1,478 | 1,485 | 53,500 |
| 2010/06/09 | 1,500 | 1,506 | 1,478 | 1,490 | 55,800 |
| 2010/06/08 | 1,495 | 1,507 | 1,488 | 1,502 | 48,000 |
| 2010/06/07 | 1,500 | 1,506 | 1,483 | 1,490 | 51,300 |
| 2010/06/04 | 1,516 | 1,529 | 1,509 | 1,519 | 46,300 |
| 2010/06/03 | 1,540 | 1,540 | 1,502 | 1,515 | 77,600 |
| 2010/06/02 | 1,502 | 1,518 | 1,501 | 1,507 | 92,200 |
| 2010/06/01 | 1,501 | 1,510 | 1,490 | 1,502 | 88,300 |
| 2010/05/31 | 1,442 | 1,490 | 1,442 | 1,485 | 89,700 |
| 2010/05/28 | 1,440 | 1,455 | 1,425 | 1,442 | 70,900 |
| 2010/05/27 | 1,416 | 1,416 | 1,392 | 1,410 | 122,600 |
| 2010/05/26 | 1,443 | 1,447 | 1,413 | 1,421 | 124,400 |
| 2010/05/25 | 1,450 | 1,454 | 1,442 | 1,447 | 59,000 |
| 2010/05/24 | 1,490 | 1,492 | 1,443 | 1,458 | 145,800 |
| 2010/05/21 | 1,500 | 1,506 | 1,463 | 1,475 | 122,800 |
| 2010/05/20 | 1,559 | 1,559 | 1,523 | 1,528 | 91,500 |
| 2010/05/19 | 1,530 | 1,559 | 1,530 | 1,557 | 105,100 |
| 2010/05/18 | 1,548 | 1,564 | 1,531 | 1,535 | 127,400 |
| 2010/05/17 | 1,581 | 1,589 | 1,551 | 1,561 | 91,200 |
| 2010/05/14 | 1,615 | 1,616 | 1,591 | 1,597 | 67,500 |
| 2010/05/13 | 1,617 | 1,618 | 1,605 | 1,614 | 72,300 |
| 2010/05/12 | 1,600 | 1,622 | 1,593 | 1,603 | 78,300 |
| 2010/05/11 | 1,603 | 1,609 | 1,589 | 1,598 | 103,600 |
| 2010/05/10 | 1,581 | 1,591 | 1,569 | 1,590 | 122,600 |
| 2010/05/07 | 1,585 | 1,600 | 1,562 | 1,584 | 99,900 |
| 2010/05/06 | 1,620 | 1,632 | 1,584 | 1,613 | 128,400 |
| 2010/04/30 | 1,604 | 1,660 | 1,603 | 1,649 | 156,400 |
| 2010/04/28 | 1,655 | 1,663 | 1,632 | 1,644 | 111,600 |
| 2010/04/27 | 1,667 | 1,680 | 1,666 | 1,676 | 75,100 |
| 2010/04/26 | 1,679 | 1,682 | 1,660 | 1,666 | 103,100 |
| 2010/04/23 | 1,635 | 1,661 | 1,634 | 1,659 | 95,300 |
| 2010/04/22 | 1,630 | 1,640 | 1,608 | 1,638 | 101,400 |
| 2010/04/21 | 1,610 | 1,626 | 1,600 | 1,625 | 126,800 |
| 2010/04/20 | 1,596 | 1,608 | 1,584 | 1,598 | 134,100 |
| 2010/04/19 | 1,554 | 1,598 | 1,550 | 1,589 | 149,300 |
| 2010/04/16 | 1,565 | 1,565 | 1,554 | 1,554 | 68,000 |
| 2010/04/15 | 1,571 | 1,571 | 1,552 | 1,558 | 69,800 |
| 2010/04/14 | 1,530 | 1,560 | 1,528 | 1,548 | 80,300 |
| 2010/04/13 | 1,554 | 1,554 | 1,511 | 1,527 | 126,100 |
| 2010/04/12 | 1,582 | 1,588 | 1,559 | 1,561 | 116,800 |
| 2010/04/09 | 1,562 | 1,584 | 1,562 | 1,576 | 108,200 |
| 2010/04/08 | 1,528 | 1,559 | 1,528 | 1,555 | 133,700 |
| 2010/04/07 | 1,517 | 1,530 | 1,513 | 1,528 | 130,700 |
| 2010/04/06 | 1,515 | 1,515 | 1,507 | 1,512 | 64,300 |
| 2010/04/05 | 1,510 | 1,517 | 1,505 | 1,507 | 48,200 |
| 2010/04/02 | 1,506 | 1,515 | 1,502 | 1,509 | 50,500 |
| 2010/04/01 | 1,495 | 1,501 | 1,493 | 1,499 | 45,100 |
| 2010/03/31 | 1,475 | 1,498 | 1,475 | 1,494 | 74,800 |
| 2010/03/30 | 1,464 | 1,476 | 1,461 | 1,474 | 72,600 |
| 2010/03/29 | 1,454 | 1,468 | 1,454 | 1,463 | 58,900 |
| 2010/03/26 | 1,448 | 1,474 | 1,448 | 1,457 | 110,500 |
| 2010/03/25 | 1,465 | 1,466 | 1,433 | 1,441 | 101,500 |
| 2010/03/24 | 1,481 | 1,481 | 1,448 | 1,466 | 88,800 |
| 2010/03/23 | 1,488 | 1,489 | 1,466 | 1,475 | 69,000 |
| 2010/03/19 | 1,471 | 1,486 | 1,467 | 1,479 | 56,800 |
| 2010/03/18 | 1,494 | 1,494 | 1,463 | 1,471 | 109,000 |
| 2010/03/17 | 1,470 | 1,486 | 1,462 | 1,481 | 119,500 |
| 2010/03/16 | 1,454 | 1,482 | 1,453 | 1,476 | 88,900 |
| 2010/03/15 | 1,444 | 1,455 | 1,441 | 1,452 | 50,500 |
| 2010/03/12 | 1,447 | 1,449 | 1,441 | 1,444 | 53,400 |
| 2010/03/11 | 1,430 | 1,447 | 1,424 | 1,445 | 68,700 |
| 2010/03/10 | 1,424 | 1,432 | 1,416 | 1,423 | 41,000 |
| 2010/03/09 | 1,430 | 1,439 | 1,426 | 1,430 | 54,900 |
| 2010/03/08 | 1,430 | 1,430 | 1,418 | 1,428 | 44,700 |
| 2010/03/05 | 1,421 | 1,427 | 1,408 | 1,419 | 52,500 |
| 2010/03/04 | 1,420 | 1,422 | 1,410 | 1,414 | 38,200 |
| 2010/03/03 | 1,400 | 1,420 | 1,393 | 1,420 | 61,200 |
| 2010/03/02 | 1,401 | 1,406 | 1,393 | 1,401 | 49,900 |
| 2010/03/01 | 1,400 | 1,414 | 1,396 | 1,409 | 64,100 |
| 2010/02/26 | 1,392 | 1,398 | 1,386 | 1,396 | 82,400 |
| 2010/02/25 | 1,370 | 1,388 | 1,366 | 1,385 | 50,500 |
| 2010/02/24 | 1,360 | 1,385 | 1,359 | 1,367 | 57,600 |
| 2010/02/23 | 1,400 | 1,400 | 1,373 | 1,384 | 46,400 |
| 2010/02/22 | 1,375 | 1,405 | 1,370 | 1,391 | 104,500 |
| 2010/02/19 | 1,361 | 1,380 | 1,361 | 1,367 | 57,600 |
| 2010/02/18 | 1,364 | 1,378 | 1,351 | 1,376 | 58,500 |
| 2010/02/17 | 1,365 | 1,381 | 1,360 | 1,376 | 90,200 |
| 2010/02/16 | 1,348 | 1,367 | 1,344 | 1,360 | 71,800 |
| 2010/02/15 | 1,349 | 1,349 | 1,337 | 1,340 | 58,800 |
| 2010/02/12 | 1,330 | 1,339 | 1,325 | 1,338 | 60,100 |
| 2010/02/10 | 1,355 | 1,359 | 1,320 | 1,322 | 137,200 |
| 2010/02/09 | 1,368 | 1,373 | 1,350 | 1,358 | 104,800 |
| 2010/02/08 | 1,347 | 1,365 | 1,336 | 1,338 | 106,200 |
| 2010/02/05 | 1,345 | 1,360 | 1,344 | 1,352 | 60,700 |
| 2010/02/04 | 1,360 | 1,374 | 1,355 | 1,362 | 69,500 |
| 2010/02/03 | 1,345 | 1,360 | 1,345 | 1,354 | 50,400 |
| 2010/02/02 | 1,354 | 1,358 | 1,344 | 1,351 | 108,100 |
| 2010/02/01 | 1,325 | 1,365 | 1,325 | 1,357 | 166,300 |
| 2010/01/29 | 1,350 | 1,352 | 1,321 | 1,322 | 111,100 |
| 2010/01/28 | 1,346 | 1,346 | 1,325 | 1,343 | 99,400 |
| 2010/01/27 | 1,359 | 1,362 | 1,331 | 1,333 | 164,400 |
| 2010/01/26 | 1,372 | 1,383 | 1,359 | 1,359 | 95,900 |
| 2010/01/25 | 1,380 | 1,382 | 1,373 | 1,376 | 105,300 |
| 2010/01/22 | 1,405 | 1,405 | 1,380 | 1,386 | 143,100 |
| 2010/01/21 | 1,400 | 1,410 | 1,398 | 1,407 | 85,000 |
| 2010/01/20 | 1,400 | 1,420 | 1,398 | 1,413 | 90,900 |
| 2010/01/19 | 1,397 | 1,400 | 1,391 | 1,395 | 39,800 |
| 2010/01/18 | 1,390 | 1,400 | 1,390 | 1,396 | 47,600 |
| 2010/01/15 | 1,391 | 1,392 | 1,382 | 1,389 | 88,500 |
| 2010/01/14 | 1,400 | 1,401 | 1,385 | 1,396 | 58,000 |
| 2010/01/13 | 1,395 | 1,405 | 1,383 | 1,400 | 184,700 |
| 2010/01/12 | 1,405 | 1,418 | 1,392 | 1,404 | 125,700 |
| 2010/01/08 | 1,425 | 1,425 | 1,407 | 1,419 | 64,100 |
| 2010/01/07 | 1,407 | 1,428 | 1,407 | 1,425 | 95,100 |
| 2010/01/06 | 1,399 | 1,415 | 1,388 | 1,407 | 119,000 |
| 2010/01/05 | 1,410 | 1,420 | 1,380 | 1,384 | 73,700 |
| 2010/01/04 | 1,388 | 1,402 | 1,388 | 1,394 | 49,300 |