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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,756 | 1,786 | 1,727 | 1,749 | 51,900 |
| 2008/12/29 | 1,759 | 1,795 | 1,759 | 1,786 | 48,700 |
| 2008/12/26 | 1,772 | 1,792 | 1,762 | 1,773 | 34,400 |
| 2008/12/25 | 1,790 | 1,806 | 1,760 | 1,775 | 63,500 |
| 2008/12/24 | 1,820 | 1,820 | 1,780 | 1,783 | 104,700 |
| 2008/12/22 | 1,753 | 1,808 | 1,753 | 1,793 | 49,400 |
| 2008/12/19 | 1,825 | 1,838 | 1,762 | 1,766 | 102,700 |
| 2008/12/18 | 1,860 | 1,897 | 1,826 | 1,855 | 53,100 |
| 2008/12/17 | 1,854 | 1,878 | 1,804 | 1,848 | 55,900 |
| 2008/12/16 | 1,934 | 1,937 | 1,815 | 1,845 | 144,400 |
| 2008/12/15 | 1,878 | 1,925 | 1,878 | 1,904 | 46,500 |
| 2008/12/12 | 1,870 | 1,886 | 1,832 | 1,879 | 105,500 |
| 2008/12/11 | 1,879 | 1,890 | 1,850 | 1,872 | 51,000 |
| 2008/12/10 | 1,929 | 1,950 | 1,925 | 1,928 | 55,200 |
| 2008/12/09 | 1,950 | 1,950 | 1,910 | 1,937 | 74,200 |
| 2008/12/08 | 1,924 | 1,960 | 1,915 | 1,959 | 85,800 |
| 2008/12/05 | 1,839 | 1,908 | 1,830 | 1,901 | 115,600 |
| 2008/12/04 | 1,742 | 1,844 | 1,725 | 1,818 | 124,500 |
| 2008/12/03 | 1,682 | 1,753 | 1,674 | 1,752 | 103,800 |
| 2008/12/02 | 1,685 | 1,708 | 1,645 | 1,685 | 151,000 |
| 2008/12/01 | 1,716 | 1,717 | 1,689 | 1,701 | 73,700 |
| 2008/11/28 | 1,732 | 1,753 | 1,697 | 1,712 | 118,500 |
| 2008/11/27 | 1,767 | 1,786 | 1,726 | 1,747 | 72,300 |
| 2008/11/26 | 1,822 | 1,822 | 1,750 | 1,783 | 131,700 |
| 2008/11/25 | 1,853 | 1,887 | 1,744 | 1,798 | 187,400 |
| 2008/11/21 | 1,755 | 1,759 | 1,668 | 1,740 | 138,100 |
| 2008/11/20 | 1,846 | 1,852 | 1,810 | 1,825 | 77,700 |
| 2008/11/19 | 1,806 | 1,833 | 1,782 | 1,833 | 73,800 |
| 2008/11/18 | 1,777 | 1,846 | 1,752 | 1,821 | 131,200 |
| 2008/11/17 | 1,735 | 1,836 | 1,727 | 1,768 | 169,900 |
| 2008/11/14 | 1,918 | 1,918 | 1,715 | 1,734 | 272,400 |
| 2008/11/13 | 1,823 | 1,874 | 1,805 | 1,828 | 230,700 |
| 2008/11/12 | 1,930 | 1,976 | 1,903 | 1,931 | 221,800 |
| 2008/11/11 | 1,960 | 2,030 | 1,919 | 1,982 | 147,700 |
| 2008/11/10 | 1,910 | 1,970 | 1,901 | 1,952 | 153,500 |
| 2008/11/07 | 1,864 | 1,956 | 1,835 | 1,881 | 259,400 |
| 2008/11/06 | 1,869 | 1,939 | 1,826 | 1,882 | 188,200 |
| 2008/11/05 | 1,897 | 1,932 | 1,805 | 1,875 | 195,000 |
| 2008/11/04 | 1,727 | 1,899 | 1,705 | 1,899 | 168,300 |
| 2008/10/31 | 1,690 | 1,743 | 1,670 | 1,697 | 261,500 |
| 2008/10/30 | 1,590 | 1,629 | 1,547 | 1,600 | 142,600 |
| 2008/10/29 | 1,679 | 1,679 | 1,488 | 1,540 | 209,100 |
| 2008/10/28 | 1,468 | 1,562 | 1,430 | 1,560 | 147,400 |
| 2008/10/27 | 1,611 | 1,625 | 1,500 | 1,512 | 116,700 |
| 2008/10/24 | 1,594 | 1,639 | 1,556 | 1,603 | 205,900 |
| 2008/10/23 | 1,660 | 1,680 | 1,556 | 1,593 | 178,000 |
| 2008/10/22 | 1,776 | 1,794 | 1,712 | 1,744 | 108,300 |
| 2008/10/21 | 1,827 | 1,852 | 1,794 | 1,805 | 60,500 |
| 2008/10/20 | 1,781 | 1,841 | 1,765 | 1,815 | 135,900 |
| 2008/10/17 | 1,852 | 1,860 | 1,775 | 1,790 | 172,800 |
| 2008/10/16 | 1,800 | 1,909 | 1,769 | 1,852 | 168,000 |
| 2008/10/15 | 1,800 | 1,898 | 1,763 | 1,885 | 153,600 |
| 2008/10/14 | 1,990 | 2,095 | 1,805 | 1,813 | 194,400 |
| 2008/10/10 | 1,801 | 1,908 | 1,761 | 1,870 | 221,000 |
| 2008/10/09 | 1,960 | 2,050 | 1,830 | 1,860 | 205,600 |
| 2008/10/08 | 2,150 | 2,165 | 2,005 | 2,020 | 127,400 |
| 2008/10/07 | 2,100 | 2,180 | 2,060 | 2,170 | 164,700 |
| 2008/10/06 | 2,115 | 2,165 | 2,110 | 2,145 | 149,400 |
| 2008/10/03 | 2,095 | 2,150 | 2,085 | 2,135 | 128,500 |
| 2008/10/02 | 2,035 | 2,115 | 1,972 | 2,105 | 175,900 |
| 2008/10/01 | 1,985 | 2,070 | 1,958 | 2,055 | 156,300 |
| 2008/09/30 | 1,936 | 1,994 | 1,907 | 1,994 | 107,300 |
| 2008/09/29 | 1,918 | 1,993 | 1,914 | 1,934 | 60,200 |
| 2008/09/26 | 1,870 | 1,929 | 1,829 | 1,888 | 85,700 |
| 2008/09/25 | 1,885 | 1,904 | 1,855 | 1,874 | 44,600 |
| 2008/09/24 | 1,820 | 1,950 | 1,820 | 1,915 | 91,600 |
| 2008/09/22 | 1,877 | 1,907 | 1,801 | 1,834 | 107,500 |
| 2008/09/19 | 1,959 | 1,974 | 1,844 | 1,861 | 145,700 |
| 2008/09/18 | 1,820 | 1,978 | 1,781 | 1,951 | 132,700 |
| 2008/09/17 | 1,950 | 1,952 | 1,828 | 1,842 | 95,100 |
| 2008/09/16 | 1,800 | 1,858 | 1,799 | 1,834 | 87,900 |
| 2008/09/12 | 1,975 | 1,983 | 1,921 | 1,938 | 130,400 |
| 2008/09/11 | 1,907 | 1,940 | 1,894 | 1,915 | 60,900 |
| 2008/09/10 | 1,895 | 1,940 | 1,886 | 1,937 | 92,700 |
| 2008/09/09 | 1,884 | 1,913 | 1,861 | 1,895 | 152,400 |
| 2008/09/08 | 1,852 | 1,933 | 1,850 | 1,884 | 82,000 |
| 2008/09/05 | 1,950 | 1,970 | 1,854 | 1,866 | 142,200 |
| 2008/09/04 | 1,995 | 2,030 | 1,987 | 2,020 | 86,300 |
| 2008/09/03 | 1,986 | 2,010 | 1,976 | 1,995 | 51,100 |
| 2008/09/02 | 2,025 | 2,025 | 1,977 | 1,986 | 30,600 |
| 2008/09/01 | 2,030 | 2,050 | 2,015 | 2,015 | 41,100 |
| 2008/08/29 | 2,045 | 2,100 | 2,035 | 2,095 | 91,200 |
| 2008/08/28 | 1,979 | 2,045 | 1,973 | 2,040 | 72,200 |
| 2008/08/27 | 1,987 | 1,988 | 1,968 | 1,979 | 53,100 |
| 2008/08/26 | 2,000 | 2,005 | 1,961 | 1,987 | 56,600 |
| 2008/08/25 | 1,990 | 2,035 | 1,990 | 2,020 | 88,400 |
| 2008/08/22 | 1,990 | 2,015 | 1,979 | 1,986 | 77,800 |
| 2008/08/21 | 2,030 | 2,040 | 2,010 | 2,030 | 37,800 |
| 2008/08/20 | 1,978 | 2,035 | 1,949 | 2,025 | 71,200 |
| 2008/08/19 | 2,015 | 2,015 | 1,939 | 1,981 | 99,200 |
| 2008/08/18 | 2,000 | 2,040 | 1,970 | 2,010 | 72,000 |
| 2008/08/15 | 1,938 | 2,000 | 1,927 | 2,000 | 160,000 |
| 2008/08/14 | 1,922 | 1,951 | 1,892 | 1,912 | 130,100 |
| 2008/08/13 | 1,969 | 1,970 | 1,892 | 1,952 | 209,700 |
| 2008/08/12 | 1,992 | 1,992 | 1,941 | 1,976 | 185,800 |
| 2008/08/11 | 1,950 | 1,998 | 1,937 | 1,984 | 244,300 |
| 2008/08/08 | 1,891 | 1,916 | 1,875 | 1,904 | 47,900 |
| 2008/08/07 | 1,965 | 1,965 | 1,902 | 1,921 | 89,100 |
| 2008/08/06 | 1,983 | 1,989 | 1,947 | 1,966 | 94,800 |
| 2008/08/05 | 1,998 | 2,005 | 1,928 | 1,932 | 191,200 |
| 2008/08/04 | 1,937 | 2,005 | 1,924 | 2,005 | 152,200 |
| 2008/08/01 | 1,988 | 1,988 | 1,916 | 1,936 | 72,400 |
| 2008/07/31 | 1,968 | 1,989 | 1,952 | 1,988 | 107,900 |
| 2008/07/30 | 1,920 | 1,978 | 1,892 | 1,968 | 170,800 |
| 2008/07/29 | 1,845 | 1,877 | 1,822 | 1,861 | 89,300 |
| 2008/07/28 | 1,880 | 1,926 | 1,867 | 1,879 | 183,600 |
| 2008/07/25 | 1,844 | 1,859 | 1,808 | 1,850 | 107,100 |
| 2008/07/24 | 1,809 | 1,845 | 1,804 | 1,844 | 155,300 |
| 2008/07/23 | 1,778 | 1,808 | 1,756 | 1,794 | 164,400 |
| 2008/07/22 | 1,717 | 1,759 | 1,709 | 1,748 | 132,700 |
| 2008/07/18 | 1,726 | 1,754 | 1,703 | 1,712 | 180,200 |
| 2008/07/17 | 1,744 | 1,764 | 1,719 | 1,725 | 235,600 |
| 2008/07/16 | 1,752 | 1,768 | 1,711 | 1,739 | 272,300 |
| 2008/07/15 | 1,793 | 1,836 | 1,771 | 1,782 | 187,400 |
| 2008/07/14 | 1,752 | 1,847 | 1,745 | 1,792 | 222,700 |
| 2008/07/11 | 1,705 | 1,768 | 1,694 | 1,736 | 206,200 |
| 2008/07/10 | 1,677 | 1,719 | 1,677 | 1,706 | 197,800 |
| 2008/07/09 | 1,750 | 1,760 | 1,700 | 1,703 | 189,500 |
| 2008/07/08 | 1,782 | 1,793 | 1,761 | 1,766 | 94,800 |
| 2008/07/07 | 1,816 | 1,818 | 1,771 | 1,797 | 113,700 |
| 2008/07/04 | 1,786 | 1,806 | 1,774 | 1,805 | 67,400 |
| 2008/07/03 | 1,750 | 1,812 | 1,750 | 1,805 | 108,100 |
| 2008/07/02 | 1,817 | 1,818 | 1,785 | 1,800 | 97,300 |
| 2008/07/01 | 1,859 | 1,884 | 1,810 | 1,823 | 224,700 |
| 2008/06/30 | 1,835 | 1,835 | 1,806 | 1,815 | 109,300 |
| 2008/06/27 | 1,780 | 1,819 | 1,755 | 1,805 | 89,700 |
| 2008/06/26 | 1,736 | 1,794 | 1,735 | 1,786 | 94,900 |
| 2008/06/25 | 1,729 | 1,762 | 1,711 | 1,757 | 170,600 |
| 2008/06/24 | 1,730 | 1,756 | 1,725 | 1,744 | 194,500 |
| 2008/06/23 | 1,770 | 1,770 | 1,740 | 1,751 | 137,000 |
| 2008/06/20 | 1,805 | 1,805 | 1,763 | 1,775 | 121,100 |
| 2008/06/19 | 1,766 | 1,822 | 1,766 | 1,795 | 186,000 |
| 2008/06/18 | 1,841 | 1,841 | 1,810 | 1,823 | 139,000 |
| 2008/06/17 | 1,870 | 1,871 | 1,851 | 1,858 | 133,900 |
| 2008/06/16 | 1,890 | 1,917 | 1,846 | 1,864 | 164,300 |
| 2008/06/13 | 1,900 | 1,928 | 1,894 | 1,917 | 70,000 |
| 2008/06/12 | 1,900 | 1,920 | 1,882 | 1,903 | 73,300 |
| 2008/06/11 | 1,955 | 1,955 | 1,902 | 1,923 | 134,700 |
| 2008/06/10 | 1,985 | 2,015 | 1,940 | 1,959 | 148,900 |
| 2008/06/09 | 1,960 | 2,000 | 1,949 | 1,974 | 58,500 |
| 2008/06/06 | 2,035 | 2,070 | 2,025 | 2,030 | 116,100 |
| 2008/06/05 | 1,980 | 2,015 | 1,947 | 2,010 | 111,100 |
| 2008/06/04 | 1,911 | 1,962 | 1,911 | 1,957 | 112,900 |
| 2008/06/03 | 1,940 | 1,964 | 1,891 | 1,894 | 164,600 |
| 2008/06/02 | 1,940 | 1,981 | 1,933 | 1,937 | 140,300 |
| 2008/05/30 | 1,928 | 1,971 | 1,925 | 1,960 | 73,100 |
| 2008/05/29 | 1,930 | 1,955 | 1,894 | 1,927 | 125,400 |
| 2008/05/28 | 1,900 | 1,940 | 1,871 | 1,910 | 210,000 |
| 2008/05/27 | 1,851 | 1,898 | 1,851 | 1,889 | 70,200 |
| 2008/05/26 | 1,879 | 1,894 | 1,843 | 1,853 | 73,100 |
| 2008/05/23 | 1,878 | 1,909 | 1,868 | 1,879 | 84,100 |
| 2008/05/22 | 1,840 | 1,925 | 1,840 | 1,879 | 142,700 |
| 2008/05/21 | 1,926 | 1,930 | 1,836 | 1,855 | 193,300 |
| 2008/05/20 | 1,959 | 1,977 | 1,920 | 1,926 | 90,100 |
| 2008/05/19 | 1,982 | 2,020 | 1,934 | 1,942 | 139,500 |
| 2008/05/16 | 2,110 | 2,125 | 1,982 | 2,010 | 177,800 |
| 2008/05/15 | 2,075 | 2,125 | 2,060 | 2,100 | 159,000 |
| 2008/05/14 | 1,990 | 2,075 | 1,963 | 2,040 | 211,500 |
| 2008/05/13 | 1,907 | 1,978 | 1,907 | 1,961 | 79,500 |
| 2008/05/12 | 1,870 | 1,958 | 1,870 | 1,927 | 102,000 |
| 2008/05/09 | 1,901 | 1,968 | 1,865 | 1,882 | 123,500 |
| 2008/05/08 | 1,944 | 1,964 | 1,900 | 1,913 | 241,500 |
| 2008/05/07 | 1,935 | 1,979 | 1,906 | 1,943 | 344,600 |
| 2008/05/02 | 1,739 | 1,954 | 1,738 | 1,954 | 715,800 |
| 2008/05/01 | 1,712 | 1,723 | 1,653 | 1,654 | 55,100 |
| 2008/04/30 | 1,706 | 1,731 | 1,706 | 1,709 | 38,800 |
| 2008/04/28 | 1,730 | 1,730 | 1,687 | 1,717 | 68,800 |
| 2008/04/25 | 1,700 | 1,733 | 1,700 | 1,712 | 74,400 |
| 2008/04/24 | 1,712 | 1,729 | 1,678 | 1,687 | 72,100 |
| 2008/04/23 | 1,723 | 1,765 | 1,723 | 1,742 | 42,900 |
| 2008/04/22 | 1,768 | 1,780 | 1,761 | 1,767 | 47,500 |
| 2008/04/21 | 1,798 | 1,798 | 1,758 | 1,767 | 46,200 |
| 2008/04/18 | 1,719 | 1,799 | 1,706 | 1,797 | 81,100 |
| 2008/04/17 | 1,749 | 1,770 | 1,740 | 1,749 | 48,400 |
| 2008/04/16 | 1,717 | 1,749 | 1,686 | 1,749 | 65,600 |
| 2008/04/15 | 1,698 | 1,748 | 1,662 | 1,717 | 159,000 |
| 2008/04/14 | 1,585 | 1,670 | 1,583 | 1,648 | 77,500 |
| 2008/04/11 | 1,590 | 1,637 | 1,587 | 1,627 | 106,700 |
| 2008/04/10 | 1,660 | 1,673 | 1,605 | 1,611 | 62,300 |
| 2008/04/09 | 1,745 | 1,745 | 1,650 | 1,660 | 67,400 |
| 2008/04/08 | 1,759 | 1,761 | 1,708 | 1,715 | 78,800 |
| 2008/04/07 | 1,729 | 1,765 | 1,717 | 1,758 | 113,700 |
| 2008/04/04 | 1,736 | 1,770 | 1,725 | 1,749 | 104,000 |
| 2008/04/03 | 1,732 | 1,737 | 1,684 | 1,735 | 117,500 |
| 2008/04/02 | 1,677 | 1,725 | 1,677 | 1,714 | 97,900 |
| 2008/04/01 | 1,706 | 1,737 | 1,644 | 1,646 | 140,500 |
| 2008/03/31 | 1,704 | 1,751 | 1,694 | 1,721 | 128,000 |
| 2008/03/28 | 1,681 | 1,682 | 1,641 | 1,674 | 114,100 |
| 2008/03/27 | 1,651 | 1,683 | 1,640 | 1,656 | 100,300 |
| 2008/03/26 | 1,645 | 1,668 | 1,619 | 1,667 | 71,300 |
| 2008/03/25 | 1,584 | 1,594 | 1,553 | 1,585 | 65,900 |
| 2008/03/24 | 1,586 | 1,612 | 1,541 | 1,554 | 115,800 |
| 2008/03/21 | 1,473 | 1,598 | 1,473 | 1,587 | 165,000 |
| 2008/03/19 | 1,510 | 1,526 | 1,473 | 1,491 | 199,600 |
| 2008/03/18 | 1,484 | 1,512 | 1,482 | 1,499 | 176,800 |
| 2008/03/17 | 1,501 | 1,550 | 1,468 | 1,526 | 131,800 |
| 2008/03/14 | 1,552 | 1,565 | 1,516 | 1,542 | 146,800 |
| 2008/03/13 | 1,536 | 1,563 | 1,511 | 1,553 | 95,700 |
| 2008/03/12 | 1,545 | 1,564 | 1,516 | 1,539 | 175,600 |
| 2008/03/11 | 1,538 | 1,561 | 1,538 | 1,559 | 112,900 |
| 2008/03/10 | 1,569 | 1,584 | 1,555 | 1,577 | 95,100 |
| 2008/03/07 | 1,624 | 1,625 | 1,561 | 1,599 | 106,400 |
| 2008/03/06 | 1,536 | 1,650 | 1,536 | 1,631 | 105,800 |
| 2008/03/05 | 1,552 | 1,554 | 1,522 | 1,545 | 103,800 |
| 2008/03/04 | 1,556 | 1,565 | 1,518 | 1,531 | 121,300 |
| 2008/03/03 | 1,536 | 1,578 | 1,530 | 1,558 | 113,600 |
| 2008/02/29 | 1,588 | 1,622 | 1,564 | 1,607 | 124,100 |
| 2008/02/28 | 1,650 | 1,655 | 1,609 | 1,641 | 67,000 |
| 2008/02/27 | 1,593 | 1,668 | 1,593 | 1,645 | 111,700 |
| 2008/02/26 | 1,645 | 1,645 | 1,556 | 1,578 | 158,400 |
| 2008/02/25 | 1,645 | 1,648 | 1,617 | 1,636 | 127,300 |
| 2008/02/22 | 1,573 | 1,610 | 1,566 | 1,602 | 159,700 |
| 2008/02/21 | 1,550 | 1,609 | 1,549 | 1,572 | 229,100 |
| 2008/02/20 | 1,560 | 1,625 | 1,501 | 1,536 | 169,600 |
| 2008/02/19 | 1,580 | 1,650 | 1,580 | 1,595 | 218,200 |
| 2008/02/18 | 1,594 | 1,697 | 1,522 | 1,536 | 413,200 |
| 2008/02/15 | 1,397 | 1,557 | 1,381 | 1,537 | 325,500 |
| 2008/02/14 | 1,347 | 1,400 | 1,347 | 1,396 | 151,600 |
| 2008/02/13 | 1,365 | 1,385 | 1,324 | 1,327 | 169,700 |
| 2008/02/12 | 1,341 | 1,415 | 1,320 | 1,384 | 167,600 |
| 2008/02/08 | 1,337 | 1,420 | 1,336 | 1,361 | 121,400 |
| 2008/02/07 | 1,310 | 1,348 | 1,306 | 1,338 | 125,100 |
| 2008/02/06 | 1,349 | 1,360 | 1,295 | 1,295 | 158,500 |
| 2008/02/05 | 1,351 | 1,371 | 1,335 | 1,348 | 96,600 |
| 2008/02/04 | 1,401 | 1,401 | 1,335 | 1,351 | 91,700 |
| 2008/02/01 | 1,376 | 1,377 | 1,330 | 1,341 | 103,000 |
| 2008/01/31 | 1,329 | 1,400 | 1,329 | 1,385 | 116,800 |
| 2008/01/30 | 1,346 | 1,390 | 1,308 | 1,328 | 153,300 |
| 2008/01/29 | 1,331 | 1,363 | 1,309 | 1,347 | 153,400 |
| 2008/01/28 | 1,439 | 1,439 | 1,318 | 1,323 | 163,500 |
| 2008/01/25 | 1,377 | 1,428 | 1,368 | 1,420 | 149,700 |
| 2008/01/24 | 1,332 | 1,382 | 1,319 | 1,360 | 115,600 |
| 2008/01/23 | 1,330 | 1,340 | 1,270 | 1,292 | 186,700 |
| 2008/01/22 | 1,338 | 1,364 | 1,287 | 1,300 | 202,100 |
| 2008/01/21 | 1,444 | 1,492 | 1,396 | 1,398 | 124,300 |
| 2008/01/18 | 1,379 | 1,470 | 1,350 | 1,444 | 213,900 |
| 2008/01/17 | 1,339 | 1,395 | 1,321 | 1,389 | 210,400 |
| 2008/01/16 | 1,399 | 1,399 | 1,321 | 1,339 | 168,200 |
| 2008/01/15 | 1,454 | 1,486 | 1,410 | 1,423 | 158,800 |
| 2008/01/11 | 1,560 | 1,560 | 1,480 | 1,494 | 88,800 |
| 2008/01/10 | 1,548 | 1,572 | 1,518 | 1,544 | 122,000 |
| 2008/01/09 | 1,542 | 1,564 | 1,525 | 1,548 | 239,000 |
| 2008/01/08 | 1,607 | 1,625 | 1,551 | 1,572 | 180,000 |
| 2008/01/07 | 1,588 | 1,649 | 1,551 | 1,605 | 149,900 |
| 2008/01/04 | 1,700 | 1,700 | 1,602 | 1,618 | 89,300 |