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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,349 | 1,355 | 1,345 | 1,355 | 24,500 |
| 2011/12/29 | 1,350 | 1,350 | 1,339 | 1,348 | 28,300 |
| 2011/12/28 | 1,357 | 1,359 | 1,345 | 1,350 | 267,300 |
| 2011/12/27 | 1,359 | 1,363 | 1,335 | 1,363 | 455,700 |
| 2011/12/26 | 1,355 | 1,368 | 1,355 | 1,358 | 172,100 |
| 2011/12/22 | 1,380 | 1,381 | 1,346 | 1,352 | 105,400 |
| 2011/12/21 | 1,377 | 1,384 | 1,371 | 1,381 | 53,000 |
| 2011/12/20 | 1,366 | 1,376 | 1,362 | 1,366 | 38,900 |
| 2011/12/19 | 1,362 | 1,373 | 1,360 | 1,363 | 69,500 |
| 2011/12/16 | 1,377 | 1,386 | 1,355 | 1,361 | 86,300 |
| 2011/12/15 | 1,373 | 1,374 | 1,360 | 1,361 | 51,600 |
| 2011/12/14 | 1,375 | 1,375 | 1,366 | 1,371 | 92,300 |
| 2011/12/13 | 1,352 | 1,372 | 1,351 | 1,366 | 74,400 |
| 2011/12/12 | 1,342 | 1,356 | 1,339 | 1,350 | 72,000 |
| 2011/12/09 | 1,324 | 1,335 | 1,324 | 1,331 | 34,400 |
| 2011/12/08 | 1,340 | 1,344 | 1,324 | 1,336 | 34,400 |
| 2011/12/07 | 1,322 | 1,345 | 1,322 | 1,345 | 30,900 |
| 2011/12/06 | 1,349 | 1,349 | 1,321 | 1,321 | 33,500 |
| 2011/12/05 | 1,340 | 1,349 | 1,339 | 1,349 | 43,600 |
| 2011/12/02 | 1,312 | 1,332 | 1,310 | 1,330 | 45,800 |
| 2011/12/01 | 1,317 | 1,320 | 1,302 | 1,305 | 83,200 |
| 2011/11/30 | 1,314 | 1,320 | 1,306 | 1,311 | 42,400 |
| 2011/11/29 | 1,318 | 1,322 | 1,306 | 1,315 | 35,700 |
| 2011/11/28 | 1,305 | 1,316 | 1,303 | 1,310 | 66,500 |
| 2011/11/25 | 1,303 | 1,313 | 1,303 | 1,305 | 38,100 |
| 2011/11/24 | 1,335 | 1,335 | 1,302 | 1,303 | 47,500 |
| 2011/11/22 | 1,309 | 1,349 | 1,309 | 1,348 | 29,300 |
| 2011/11/21 | 1,326 | 1,331 | 1,307 | 1,309 | 24,600 |
| 2011/11/18 | 1,322 | 1,329 | 1,316 | 1,322 | 17,100 |
| 2011/11/17 | 1,307 | 1,329 | 1,301 | 1,329 | 21,900 |
| 2011/11/16 | 1,315 | 1,321 | 1,303 | 1,307 | 28,100 |
| 2011/11/15 | 1,342 | 1,345 | 1,315 | 1,317 | 41,000 |
| 2011/11/14 | 1,353 | 1,375 | 1,341 | 1,345 | 36,400 |
| 2011/11/11 | 1,333 | 1,356 | 1,321 | 1,341 | 45,800 |
| 2011/11/10 | 1,310 | 1,351 | 1,302 | 1,347 | 80,600 |
| 2011/11/09 | 1,287 | 1,332 | 1,287 | 1,329 | 44,600 |
| 2011/11/08 | 1,300 | 1,309 | 1,283 | 1,283 | 58,700 |
| 2011/11/07 | 1,313 | 1,318 | 1,300 | 1,304 | 47,700 |
| 2011/11/04 | 1,329 | 1,335 | 1,312 | 1,316 | 43,100 |
| 2011/11/02 | 1,340 | 1,342 | 1,320 | 1,324 | 70,700 |
| 2011/11/01 | 1,350 | 1,356 | 1,345 | 1,349 | 35,400 |
| 2011/10/31 | 1,351 | 1,366 | 1,351 | 1,355 | 35,800 |
| 2011/10/28 | 1,378 | 1,380 | 1,358 | 1,358 | 25,700 |
| 2011/10/27 | 1,360 | 1,371 | 1,355 | 1,362 | 47,200 |
| 2011/10/26 | 1,371 | 1,377 | 1,356 | 1,360 | 41,700 |
| 2011/10/25 | 1,364 | 1,377 | 1,362 | 1,370 | 28,300 |
| 2011/10/24 | 1,375 | 1,381 | 1,357 | 1,359 | 16,400 |
| 2011/10/21 | 1,364 | 1,373 | 1,352 | 1,369 | 10,300 |
| 2011/10/20 | 1,361 | 1,365 | 1,352 | 1,355 | 18,200 |
| 2011/10/19 | 1,366 | 1,371 | 1,352 | 1,357 | 29,700 |
| 2011/10/18 | 1,370 | 1,378 | 1,366 | 1,366 | 19,100 |
| 2011/10/17 | 1,375 | 1,382 | 1,368 | 1,380 | 9,900 |
| 2011/10/14 | 1,370 | 1,372 | 1,361 | 1,364 | 29,800 |
| 2011/10/13 | 1,406 | 1,409 | 1,368 | 1,370 | 32,500 |
| 2011/10/12 | 1,413 | 1,413 | 1,391 | 1,392 | 26,500 |
| 2011/10/11 | 1,407 | 1,421 | 1,399 | 1,413 | 43,200 |
| 2011/10/07 | 1,395 | 1,418 | 1,376 | 1,384 | 46,100 |
| 2011/10/06 | 1,373 | 1,396 | 1,371 | 1,379 | 26,200 |
| 2011/10/05 | 1,410 | 1,417 | 1,372 | 1,372 | 33,700 |
| 2011/10/04 | 1,420 | 1,432 | 1,406 | 1,410 | 41,800 |
| 2011/10/03 | 1,434 | 1,440 | 1,405 | 1,434 | 42,100 |
| 2011/09/30 | 1,410 | 1,439 | 1,394 | 1,439 | 40,900 |
| 2011/09/29 | 1,378 | 1,408 | 1,378 | 1,408 | 27,100 |
| 2011/09/28 | 1,380 | 1,392 | 1,352 | 1,378 | 24,600 |
| 2011/09/27 | 1,359 | 1,380 | 1,356 | 1,371 | 26,800 |
| 2011/09/26 | 1,354 | 1,359 | 1,335 | 1,350 | 31,700 |
| 2011/09/22 | 1,326 | 1,356 | 1,326 | 1,353 | 25,300 |
| 2011/09/21 | 1,350 | 1,358 | 1,331 | 1,346 | 26,200 |
| 2011/09/20 | 1,374 | 1,374 | 1,342 | 1,350 | 33,800 |
| 2011/09/16 | 1,378 | 1,378 | 1,342 | 1,377 | 46,000 |
| 2011/09/15 | 1,402 | 1,407 | 1,361 | 1,364 | 30,400 |
| 2011/09/14 | 1,379 | 1,413 | 1,371 | 1,401 | 53,600 |
| 2011/09/13 | 1,400 | 1,400 | 1,363 | 1,370 | 40,100 |
| 2011/09/12 | 1,407 | 1,407 | 1,382 | 1,390 | 32,300 |
| 2011/09/09 | 1,419 | 1,427 | 1,408 | 1,413 | 53,600 |
| 2011/09/08 | 1,377 | 1,418 | 1,369 | 1,415 | 75,100 |
| 2011/09/07 | 1,341 | 1,362 | 1,341 | 1,360 | 25,600 |
| 2011/09/06 | 1,378 | 1,378 | 1,337 | 1,341 | 36,400 |
| 2011/09/05 | 1,382 | 1,382 | 1,360 | 1,371 | 16,200 |
| 2011/09/02 | 1,368 | 1,386 | 1,352 | 1,382 | 41,200 |
| 2011/09/01 | 1,370 | 1,387 | 1,357 | 1,368 | 65,100 |
| 2011/08/31 | 1,347 | 1,365 | 1,340 | 1,357 | 55,000 |
| 2011/08/30 | 1,369 | 1,378 | 1,339 | 1,356 | 55,800 |
| 2011/08/29 | 1,360 | 1,375 | 1,348 | 1,359 | 48,200 |
| 2011/08/26 | 1,361 | 1,390 | 1,361 | 1,368 | 86,800 |
| 2011/08/25 | 1,400 | 1,400 | 1,372 | 1,375 | 61,600 |
| 2011/08/24 | 1,392 | 1,408 | 1,373 | 1,384 | 52,100 |
| 2011/08/23 | 1,370 | 1,400 | 1,366 | 1,392 | 45,400 |
| 2011/08/22 | 1,410 | 1,420 | 1,374 | 1,376 | 43,300 |
| 2011/08/19 | 1,390 | 1,430 | 1,390 | 1,418 | 57,400 |
| 2011/08/18 | 1,426 | 1,426 | 1,400 | 1,404 | 46,700 |
| 2011/08/17 | 1,421 | 1,431 | 1,407 | 1,430 | 54,500 |
| 2011/08/16 | 1,422 | 1,423 | 1,406 | 1,412 | 29,000 |
| 2011/08/15 | 1,420 | 1,429 | 1,408 | 1,422 | 57,400 |
| 2011/08/12 | 1,437 | 1,437 | 1,401 | 1,408 | 65,000 |
| 2011/08/11 | 1,407 | 1,436 | 1,400 | 1,436 | 71,300 |
| 2011/08/10 | 1,383 | 1,437 | 1,383 | 1,434 | 148,400 |
| 2011/08/09 | 1,322 | 1,360 | 1,303 | 1,354 | 96,000 |
| 2011/08/08 | 1,315 | 1,378 | 1,285 | 1,353 | 157,400 |
| 2011/08/05 | 1,292 | 1,295 | 1,280 | 1,287 | 68,900 |
| 2011/08/04 | 1,312 | 1,334 | 1,309 | 1,312 | 32,900 |
| 2011/08/03 | 1,340 | 1,340 | 1,300 | 1,306 | 64,000 |
| 2011/08/02 | 1,349 | 1,355 | 1,347 | 1,352 | 33,100 |
| 2011/08/01 | 1,330 | 1,356 | 1,329 | 1,348 | 35,600 |
| 2011/07/29 | 1,330 | 1,340 | 1,326 | 1,334 | 33,300 |
| 2011/07/28 | 1,342 | 1,350 | 1,330 | 1,336 | 38,100 |
| 2011/07/27 | 1,354 | 1,355 | 1,342 | 1,348 | 34,000 |
| 2011/07/26 | 1,361 | 1,368 | 1,353 | 1,366 | 34,800 |
| 2011/07/25 | 1,374 | 1,374 | 1,347 | 1,355 | 76,700 |
| 2011/07/22 | 1,369 | 1,385 | 1,367 | 1,371 | 80,800 |
| 2011/07/21 | 1,367 | 1,392 | 1,367 | 1,389 | 92,400 |
| 2011/07/20 | 1,382 | 1,384 | 1,367 | 1,369 | 57,400 |
| 2011/07/19 | 1,375 | 1,390 | 1,371 | 1,372 | 47,400 |
| 2011/07/15 | 1,373 | 1,380 | 1,364 | 1,374 | 66,300 |
| 2011/07/14 | 1,343 | 1,375 | 1,341 | 1,373 | 62,900 |
| 2011/07/13 | 1,360 | 1,360 | 1,342 | 1,348 | 88,900 |
| 2011/07/12 | 1,350 | 1,360 | 1,350 | 1,359 | 41,500 |
| 2011/07/11 | 1,355 | 1,368 | 1,350 | 1,367 | 39,200 |
| 2011/07/08 | 1,352 | 1,358 | 1,346 | 1,355 | 89,600 |
| 2011/07/07 | 1,354 | 1,362 | 1,349 | 1,351 | 59,200 |
| 2011/07/06 | 1,340 | 1,353 | 1,336 | 1,353 | 59,600 |
| 2011/07/05 | 1,349 | 1,350 | 1,334 | 1,346 | 66,200 |
| 2011/07/04 | 1,345 | 1,345 | 1,329 | 1,334 | 94,400 |
| 2011/07/01 | 1,317 | 1,336 | 1,315 | 1,336 | 140,800 |
| 2011/06/30 | 1,307 | 1,310 | 1,301 | 1,310 | 152,800 |
| 2011/06/29 | 1,295 | 1,304 | 1,295 | 1,303 | 58,200 |
| 2011/06/28 | 1,300 | 1,301 | 1,287 | 1,295 | 339,600 |
| 2011/06/27 | 1,304 | 1,309 | 1,302 | 1,307 | 787,500 |
| 2011/06/24 | 1,300 | 1,307 | 1,300 | 1,304 | 113,100 |
| 2011/06/23 | 1,300 | 1,309 | 1,297 | 1,302 | 136,000 |
| 2011/06/22 | 1,301 | 1,318 | 1,301 | 1,314 | 100,700 |
| 2011/06/21 | 1,291 | 1,308 | 1,291 | 1,300 | 118,900 |
| 2011/06/20 | 1,292 | 1,300 | 1,292 | 1,293 | 77,100 |
| 2011/06/17 | 1,293 | 1,301 | 1,281 | 1,281 | 111,200 |
| 2011/06/16 | 1,296 | 1,306 | 1,292 | 1,292 | 84,700 |
| 2011/06/15 | 1,304 | 1,304 | 1,298 | 1,298 | 68,100 |
| 2011/06/14 | 1,300 | 1,304 | 1,297 | 1,299 | 61,800 |
| 2011/06/13 | 1,295 | 1,301 | 1,292 | 1,294 | 63,900 |
| 2011/06/10 | 1,297 | 1,310 | 1,295 | 1,297 | 62,600 |
| 2011/06/09 | 1,296 | 1,299 | 1,292 | 1,296 | 49,500 |
| 2011/06/08 | 1,302 | 1,305 | 1,295 | 1,298 | 68,200 |
| 2011/06/07 | 1,307 | 1,309 | 1,301 | 1,307 | 77,700 |
| 2011/06/06 | 1,303 | 1,306 | 1,296 | 1,299 | 66,200 |
| 2011/06/03 | 1,312 | 1,314 | 1,302 | 1,303 | 71,900 |
| 2011/06/02 | 1,312 | 1,315 | 1,303 | 1,310 | 62,900 |
| 2011/06/01 | 1,325 | 1,326 | 1,310 | 1,318 | 64,200 |
| 2011/05/31 | 1,328 | 1,330 | 1,324 | 1,326 | 75,200 |
| 2011/05/30 | 1,304 | 1,317 | 1,301 | 1,317 | 70,900 |
| 2011/05/27 | 1,295 | 1,303 | 1,295 | 1,296 | 50,800 |
| 2011/05/26 | 1,294 | 1,304 | 1,291 | 1,293 | 43,200 |
| 2011/05/25 | 1,292 | 1,294 | 1,286 | 1,290 | 51,100 |
| 2011/05/24 | 1,300 | 1,303 | 1,285 | 1,290 | 67,000 |
| 2011/05/23 | 1,312 | 1,312 | 1,299 | 1,299 | 54,200 |
| 2011/05/20 | 1,290 | 1,313 | 1,290 | 1,305 | 55,100 |
| 2011/05/19 | 1,307 | 1,309 | 1,286 | 1,289 | 68,100 |
| 2011/05/18 | 1,298 | 1,304 | 1,292 | 1,298 | 36,800 |
| 2011/05/17 | 1,296 | 1,302 | 1,291 | 1,292 | 40,700 |
| 2011/05/16 | 1,305 | 1,311 | 1,288 | 1,296 | 52,600 |
| 2011/05/13 | 1,305 | 1,310 | 1,292 | 1,298 | 72,900 |
| 2011/05/12 | 1,316 | 1,320 | 1,303 | 1,303 | 69,000 |
| 2011/05/11 | 1,330 | 1,335 | 1,317 | 1,318 | 65,600 |
| 2011/05/10 | 1,338 | 1,339 | 1,317 | 1,327 | 63,300 |
| 2011/05/09 | 1,360 | 1,364 | 1,332 | 1,337 | 75,700 |
| 2011/05/06 | 1,360 | 1,367 | 1,344 | 1,359 | 90,100 |
| 2011/05/02 | 1,356 | 1,383 | 1,354 | 1,375 | 106,900 |
| 2011/04/28 | 1,310 | 1,328 | 1,308 | 1,326 | 79,300 |
| 2011/04/27 | 1,310 | 1,314 | 1,300 | 1,305 | 94,100 |
| 2011/04/26 | 1,310 | 1,314 | 1,295 | 1,303 | 93,300 |
| 2011/04/25 | 1,277 | 1,295 | 1,277 | 1,285 | 53,800 |
| 2011/04/22 | 1,285 | 1,291 | 1,270 | 1,276 | 96,100 |
| 2011/04/21 | 1,305 | 1,308 | 1,289 | 1,295 | 77,900 |
| 2011/04/20 | 1,306 | 1,324 | 1,282 | 1,304 | 118,400 |
| 2011/04/19 | 1,300 | 1,304 | 1,278 | 1,291 | 79,600 |
| 2011/04/18 | 1,308 | 1,322 | 1,298 | 1,304 | 69,000 |
| 2011/04/15 | 1,321 | 1,336 | 1,305 | 1,308 | 82,200 |
| 2011/04/14 | 1,312 | 1,336 | 1,306 | 1,330 | 50,600 |
| 2011/04/13 | 1,303 | 1,320 | 1,303 | 1,311 | 58,500 |
| 2011/04/12 | 1,320 | 1,325 | 1,308 | 1,310 | 74,000 |
| 2011/04/11 | 1,341 | 1,353 | 1,330 | 1,336 | 76,300 |
| 2011/04/08 | 1,303 | 1,370 | 1,301 | 1,357 | 117,600 |
| 2011/04/07 | 1,307 | 1,338 | 1,305 | 1,310 | 69,100 |
| 2011/04/06 | 1,325 | 1,339 | 1,306 | 1,313 | 106,900 |
| 2011/04/05 | 1,354 | 1,355 | 1,316 | 1,325 | 82,300 |
| 2011/04/04 | 1,376 | 1,387 | 1,351 | 1,357 | 81,800 |
| 2011/04/01 | 1,420 | 1,420 | 1,374 | 1,374 | 70,400 |
| 2011/03/31 | 1,360 | 1,434 | 1,357 | 1,434 | 68,500 |
| 2011/03/30 | 1,325 | 1,363 | 1,325 | 1,349 | 105,800 |
| 2011/03/29 | 1,325 | 1,343 | 1,314 | 1,330 | 120,900 |
| 2011/03/28 | 1,394 | 1,394 | 1,343 | 1,361 | 76,500 |
| 2011/03/25 | 1,390 | 1,401 | 1,369 | 1,372 | 54,200 |
| 2011/03/24 | 1,395 | 1,405 | 1,380 | 1,381 | 55,200 |
| 2011/03/23 | 1,414 | 1,437 | 1,388 | 1,394 | 56,400 |
| 2011/03/22 | 1,390 | 1,422 | 1,381 | 1,411 | 89,200 |
| 2011/03/18 | 1,332 | 1,376 | 1,332 | 1,360 | 55,300 |
| 2011/03/17 | 1,333 | 1,350 | 1,283 | 1,330 | 80,400 |
| 2011/03/16 | 1,255 | 1,367 | 1,255 | 1,363 | 151,500 |
| 2011/03/15 | 1,383 | 1,394 | 1,172 | 1,238 | 93,500 |
| 2011/03/14 | 1,397 | 1,500 | 1,387 | 1,404 | 118,700 |
| 2011/03/11 | 1,567 | 1,596 | 1,565 | 1,567 | 93,700 |
| 2011/03/10 | 1,568 | 1,589 | 1,567 | 1,585 | 69,800 |
| 2011/03/09 | 1,605 | 1,613 | 1,579 | 1,580 | 76,500 |
| 2011/03/08 | 1,619 | 1,626 | 1,584 | 1,595 | 128,100 |
| 2011/03/07 | 1,668 | 1,668 | 1,623 | 1,628 | 75,300 |
| 2011/03/04 | 1,685 | 1,686 | 1,660 | 1,668 | 23,700 |
| 2011/03/03 | 1,671 | 1,685 | 1,648 | 1,655 | 59,200 |
| 2011/03/02 | 1,671 | 1,691 | 1,671 | 1,671 | 44,700 |
| 2011/03/01 | 1,660 | 1,694 | 1,658 | 1,689 | 104,500 |
| 2011/02/28 | 1,588 | 1,661 | 1,587 | 1,661 | 115,900 |
| 2011/02/25 | 1,551 | 1,600 | 1,545 | 1,580 | 111,100 |
| 2011/02/24 | 1,630 | 1,631 | 1,582 | 1,591 | 113,100 |
| 2011/02/23 | 1,622 | 1,665 | 1,616 | 1,650 | 109,600 |
| 2011/02/22 | 1,626 | 1,632 | 1,619 | 1,626 | 28,700 |
| 2011/02/21 | 1,651 | 1,662 | 1,633 | 1,636 | 64,500 |
| 2011/02/18 | 1,648 | 1,660 | 1,636 | 1,651 | 33,400 |
| 2011/02/17 | 1,626 | 1,651 | 1,620 | 1,648 | 38,100 |
| 2011/02/16 | 1,652 | 1,654 | 1,632 | 1,632 | 34,400 |
| 2011/02/15 | 1,608 | 1,660 | 1,607 | 1,644 | 160,400 |
| 2011/02/14 | 1,620 | 1,645 | 1,619 | 1,622 | 93,600 |
| 2011/02/10 | 1,630 | 1,645 | 1,613 | 1,620 | 88,200 |
| 2011/02/09 | 1,630 | 1,650 | 1,623 | 1,640 | 101,600 |
| 2011/02/08 | 1,559 | 1,654 | 1,558 | 1,636 | 189,600 |
| 2011/02/07 | 1,556 | 1,565 | 1,540 | 1,552 | 49,100 |
| 2011/02/04 | 1,559 | 1,565 | 1,527 | 1,561 | 78,500 |
| 2011/02/03 | 1,535 | 1,553 | 1,524 | 1,536 | 51,000 |
| 2011/02/02 | 1,540 | 1,560 | 1,540 | 1,549 | 61,900 |
| 2011/02/01 | 1,540 | 1,542 | 1,517 | 1,534 | 120,200 |
| 2011/01/31 | 1,480 | 1,518 | 1,468 | 1,508 | 151,400 |
| 2011/01/28 | 1,470 | 1,493 | 1,450 | 1,453 | 119,600 |
| 2011/01/27 | 1,454 | 1,470 | 1,454 | 1,461 | 43,200 |
| 2011/01/26 | 1,442 | 1,462 | 1,442 | 1,454 | 54,500 |
| 2011/01/25 | 1,442 | 1,459 | 1,432 | 1,450 | 57,600 |
| 2011/01/24 | 1,443 | 1,454 | 1,425 | 1,437 | 83,000 |
| 2011/01/21 | 1,460 | 1,467 | 1,442 | 1,442 | 72,700 |
| 2011/01/20 | 1,458 | 1,468 | 1,454 | 1,460 | 74,900 |
| 2011/01/19 | 1,435 | 1,454 | 1,433 | 1,454 | 39,500 |
| 2011/01/18 | 1,423 | 1,439 | 1,422 | 1,426 | 33,300 |
| 2011/01/17 | 1,426 | 1,441 | 1,424 | 1,433 | 30,000 |
| 2011/01/14 | 1,433 | 1,435 | 1,421 | 1,426 | 55,100 |
| 2011/01/13 | 1,454 | 1,454 | 1,433 | 1,441 | 52,000 |
| 2011/01/12 | 1,460 | 1,460 | 1,441 | 1,447 | 81,100 |
| 2011/01/11 | 1,460 | 1,477 | 1,455 | 1,460 | 50,300 |
| 2011/01/07 | 1,462 | 1,470 | 1,452 | 1,452 | 39,500 |
| 2011/01/06 | 1,476 | 1,479 | 1,454 | 1,462 | 38,300 |
| 2011/01/05 | 1,480 | 1,485 | 1,467 | 1,475 | 54,300 |
| 2011/01/04 | 1,470 | 1,480 | 1,466 | 1,477 | 68,400 |